PBR
2019/08/05～2019/12/30
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 12/30 | 3,735 | 3,787 | 3,692 | 3,700 | +0.57% | 938,100 | 2兆2970億 | +2.72% | 47.83 | 4.66 |
| 12/27 | 3,693 | 3,697 | 3,661 | 3,679 | -0.33% | 693,100 | 2兆2840億 | +2.34% | 47.56 | 4.64 |
| 12/26 | 3,663 | 3,691 | 3,658 | 3,691 | +0.71% | 745,100 | 2兆2914億 | +2.9% | 47.72 | 4.65 |
| 12/25 | 3,696 | 3,704 | 3,657 | 3,665 | -1.37% | 678,300 | 2兆2753億 | +2.37% | 47.38 | 4.62 |
| 12/24 | 3,708 | 3,720 | 3,692 | 3,716 | +0.73% | 483,600 | 2兆3070億 | +4.03% | 48.04 | 4.68 |
| 12/23 | 3,739 | 3,739 | 3,674 | 3,689 | -0.49% | 682,100 | 2兆2902億 | +3.62% | 47.69 | 4.65 |
| 12/20 | 3,738 | 3,740 | 3,699 | 3,707 | -0.16% | 971,500 | 2兆3014億 | +4.42% | 47.92 | 4.67 |
| 12/19 | 3,732 | 3,742 | 3,691 | 3,713 | -0.38% | 802,700 | 2兆3051億 | +4.92% | 48 | 4.68 |
| 12/18 | 3,711 | 3,730 | 3,701 | 3,727 | +0.05% | 1,178,700 | 2兆3138億 | +5.67% | 48.18 | 4.7 |
| 12/17 | 3,650 | 3,727 | 3,643 | 3,725 | +2.34% | 1,379,300 | 2兆3126億 | +5.97% | 48.16 | 4.69 |
| 12/16 | 3,604 | 3,663 | 3,600 | 3,640 | +1.59% | 1,425,400 | 2兆2598億 | +3.97% | 47.06 | 4.59 |
| 12/13 | 3,574 | 3,596 | 3,554 | 3,583 | +1.65% | 1,637,200 | 2兆2244億 | +2.61% | 46.32 | 4.52 |
| 12/12 | 3,476 | 3,533 | 3,464 | 3,525 | +1.47% | 1,464,800 | 2兆1884億 | +0.83% | 45.57 | 4.44 |
| 12/11 | 3,472 | 3,483 | 3,461 | 3,474 | +0.23% | 749,000 | 2兆1567億 | -0.8% | 44.91 | 4.38 |
| 12/10 | 3,458 | 3,490 | 3,458 | 3,466 | +0.35% | 678,900 | 2兆1518億 | -1.28% | 44.81 | 4.37 |
| 12/09 | 3,441 | 3,457 | 3,416 | 3,454 | +0.26% | 937,200 | 2兆1443億 | -1.88% | 44.65 | 4.35 |
| 12/06 | 3,433 | 3,468 | 3,424 | 3,445 | +0.35% | 997,400 | 2兆1387億 | -2.38% | 44.54 | 4.34 |
| 12/05 | 3,540 | 3,546 | 3,427 | 3,433 | -3.13% | 2,024,200 | 2兆1313億 | -3% | 44.38 | 4.33 |
| 12/04 | 3,637 | 3,639 | 3,533 | 3,544 | -2.72% | 1,491,000 | 2兆2002億 | -0.2% | 45.82 | 4.47 |
| 12/03 | 3,595 | 3,653 | 3,588 | 3,643 | +0.25% | 1,066,700 | 2兆2616億 | +2.48% | 47.1 | 4.59 |
| 12/02 | 3,622 | 3,648 | 3,605 | 3,634 | +1.37% | 1,135,000 | 2兆2561億 | +2.28% | 46.98 | 4.58 |
| 11/29 | 3,585 | 3,620 | 3,583 | 3,585 | +0.84% | 1,183,800 | 2兆2256億 | +0.93% | 46.35 | 4.52 |
| 11/28 | 3,552 | 3,556 | 3,520 | 3,555 | +0.23% | 557,700 | 2兆2070億 | +0.11% | 45.96 | 4.48 |
| 11/27 | 3,515 | 3,559 | 3,509 | 3,547 | +1.2% | 1,018,800 | 2兆2020億 | -0.08% | 45.85 | 4.47 |
| 11/26 | 3,487 | 3,516 | 3,464 | 3,505 | -0.43% | 2,940,100 | 2兆1760億 | -1.21% | 45.31 | 4.42 |
| 11/25 | 3,507 | 3,545 | 3,494 | 3,520 | +0.86% | 1,521,600 | 2兆1853億 | -0.76% | 45.51 | 4.44 |
| 11/22 | 3,505 | 3,515 | 3,490 | 3,490 | -0.37% | 1,192,400 | 2兆1667億 | -1.58% | 45.12 | 4.4 |
| 11/21 | 3,496 | 3,513 | 3,473 | 3,503 | +0.4% | 1,267,800 | 2兆1747億 | -1.21% | 45.29 | 4.41 |
| 11/20 | 3,423 | 3,489 | 3,423 | 3,489 | +2.44% | 1,548,200 | 2兆1660億 | -1.61% | 45.11 | 4.4 |
| 11/19 | 3,406 | 3,424 | 3,369 | 3,406 | -0.76% | 1,444,900 | 2兆1145億 | -3.92% | 44.03 | 4.29 |
| 11/18 | 3,423 | 3,463 | 3,410 | 3,432 | +0.06% | 1,056,800 | 2兆1307億 | -3.24% | 44.37 | 4.33 |
| 11/15 | 3,417 | 3,436 | 3,399 | 3,430 | +0.26% | 1,401,900 | 2兆1294億 | -3.27% | 44.34 | 4.32 |
| 11/14 | 3,414 | 3,430 | 3,379 | 3,421 | -0.41% | 1,298,800 | 2兆1238億 | -3.5% | 44.23 | 4.31 |
| 11/13 | 3,390 | 3,470 | 3,385 | 3,435 | +1.9% | 1,884,500 | 2兆1325億 | -2.99% | 44.41 | 4.33 |
| 11/12 | 3,400 | 3,444 | 3,333 | 3,371 | -1.17% | 2,231,600 | 2兆928億 | -4.67% | 43.58 | 4.25 |
| 11/11 | 3,416 | 3,514 | 3,381 | 3,411 | -7.66% | 4,887,900 | 2兆1176億 | -3.51% | 44.1 | 4.3 |
| 11/08 | 3,726 | 3,726 | 3,671 | 3,694 | +0.65% | 2,012,000 | 2兆2933億 | +4.53% | 47.76 | 4.66 |
| 11/07 | 3,710 | 3,710 | 3,660 | 3,670 | -0.6% | 963,200 | 2兆2784億 | +4.2% | 47.45 | 4.63 |
| 11/06 | 3,755 | 3,757 | 3,674 | 3,692 | +0.11% | 1,617,600 | 2兆2921億 | +5.13% | 47.73 | 4.65 |
| 11/05 | 3,710 | 3,727 | 3,667 | 3,688 | +0.08% | 1,477,400 | 2兆2896億 | +5.28% | 47.68 | 4.65 |
| 11/01 | 3,643 | 3,686 | 3,640 | 3,685 | -0.11% | 1,184,400 | 2兆2877億 | +5.47% | 47.64 | 4.64 |
| 10/31 | 3,726 | 3,735 | 3,680 | 3,689 | -1.26% | 1,321,100 | 2兆2902億 | +5.88% | 47.69 | 4.65 |
| 10/30 | 3,700 | 3,761 | 3,699 | 3,736 | +2.78% | 2,504,700 | 2兆3194億 | +7.54% | 48.3 | 4.71 |
| 10/29 | 3,620 | 3,673 | 3,619 | 3,635 | +0.75% | 1,287,700 | 2兆2567億 | +5.15% | 46.99 | 4.58 |
| 10/28 | 3,572 | 3,614 | 3,560 | 3,608 | 0% | 999,800 | 2兆2399億 | +4.7% | 46.64 | 4.55 |
| 10/25 | 3,565 | 3,608 | 3,549 | 3,608 | +1.55% | 992,600 | 2兆2399億 | +5.1% | 46.64 | 4.55 |
| 10/24 | 3,550 | 3,597 | 3,542 | 3,553 | +0.85% | 1,026,200 | 2兆2058億 | +3.92% | 45.93 | 4.48 |
| 10/23 | 3,497 | 3,524 | 3,448 | 3,523 | +0.77% | 904,600 | 2兆1871億 | +3.22% | 45.54 | 4.44 |
| 10/21 | 3,493 | 3,512 | 3,480 | 3,496 | +0.46% | 554,000 | 2兆1704億 | +2.64% | 45.2 | 4.41 |
| 10/18 | 3,497 | 3,509 | 3,469 | 3,480 | -0.57% | 910,200 | 2兆1605億 | +2.35% | 44.99 | 4.39 |
| 10/17 | 3,506 | 3,546 | 3,495 | 3,500 | +0.03% | 1,004,200 | 2兆1729億 | +3.21% | 45.25 | 4.41 |
| 10/16 | 3,550 | 3,579 | 3,488 | 3,499 | -0.03% | 1,261,200 | 2兆1722億 | +3.4% | 45.23 | 4.41 |
| 10/15 | 3,519 | 3,537 | 3,496 | 3,500 | +1.01% | 1,492,800 | 2兆1729億 | +3.7% | 45.25 | 4.41 |
| 10/11 | 3,447 | 3,479 | 3,424 | 3,465 | +0.61% | 891,400 | 2兆1511億 | +2.88% | 44.79 | 4.37 |
| 10/10 | 3,424 | 3,445 | 3,386 | 3,444 | +0.97% | 780,000 | 2兆1381億 | +2.53% | 44.52 | 4.34 |
| 10/09 | 3,384 | 3,411 | 3,366 | 3,411 | +0.29% | 786,100 | 2兆1176億 | +1.76% | 44.1 | 4.3 |
| 10/08 | 3,377 | 3,415 | 3,369 | 3,401 | +1.8% | 999,200 | 2兆1114億 | +1.61% | 43.97 | 4.29 |
| 10/07 | 3,295 | 3,343 | 3,275 | 3,341 | +0.94% | 923,800 | 2兆742億 | 0% | 43.19 | 4.21 |
| 10/04 | 3,312 | 3,326 | 3,295 | 3,310 | -1.11% | 724,100 | 2兆549億 | -0.87% | 42.79 | 4.17 |
| 10/03 | 3,330 | 3,354 | 3,301 | 3,347 | -0.86% | 771,900 | 2兆779億 | +0.36% | 43.27 | 4.22 |
| 10/02 | 3,401 | 3,420 | 3,365 | 3,376 | -0.82% | 816,500 | 2兆959億 | +1.53% | 43.64 | 4.25 |
| 10/01 | 3,426 | 3,435 | 3,382 | 3,404 | -0.47% | 916,300 | 2兆1133億 | +2.72% | 44.01 | 4.29 |
| 09/30 | 3,416 | 3,436 | 3,401 | 3,420 | -0.87% | 1,097,600 | 2兆1232億 | +3.54% | 44.21 | 4.31 |
| 09/27 | 3,497 | 3,517 | 3,425 | 3,450 | -0.23% | 1,276,100 | 2兆1418億 | +4.83% | 44.6 | 4.35 |
| 09/26 | 3,488 | 3,495 | 3,447 | 3,458 | +0.46% | 1,482,800 | 2兆1468億 | +5.49% | 44.7 | 4.36 |
| 09/25 | 3,381 | 3,458 | 3,375 | 3,442 | +0.29% | 1,417,200 | 2兆1369億 | +5.39% | 44.5 | 4.34 |
| 09/24 | 3,411 | 3,455 | 3,400 | 3,432 | +3.09% | 1,540,500 | 2兆1307億 | +5.5% | 44.37 | 4.33 |
| 09/20 | 3,359 | 3,360 | 3,314 | 3,329 | -0.54% | 1,282,100 | 2兆667億 | +2.72% | 43.04 | 4.2 |
| 09/19 | 3,329 | 3,363 | 3,296 | 3,347 | +1.98% | 1,398,700 | 2兆779億 | +3.53% | 43.27 | 4.22 |
| 09/18 | 3,281 | 3,309 | 3,256 | 3,282 | +0.86% | 963,500 | 2兆375億 | +1.77% | 42.43 | 4.14 |
| 09/17 | 3,288 | 3,315 | 3,246 | 3,254 | -4.49% | 1,884,300 | 2兆201億 | +1.06% | 42.07 | 4.1 |
| 09/13 | 3,389 | 3,411 | 3,359 | 3,407 | +1.31% | 1,286,100 | 2兆1151億 | +5.97% | 44.05 | 4.29 |
| 09/12 | 3,360 | 3,399 | 3,351 | 3,363 | +0.54% | 945,400 | 2兆878億 | +5.09% | 43.48 | 4.24 |
| 09/11 | 3,259 | 3,349 | 3,250 | 3,345 | +2.73% | 980,600 | 2兆766億 | +4.96% | 43.24 | 4.22 |
| 09/10 | 3,312 | 3,313 | 3,247 | 3,256 | -1.6% | 781,300 | 2兆214億 | +2.65% | 42.09 | 4.1 |
| 09/09 | 3,280 | 3,309 | 3,261 | 3,309 | +0.76% | 684,100 | 2兆543億 | +4.65% | 42.78 | 4.17 |
| 09/06 | 3,311 | 3,312 | 3,273 | 3,284 | -1.11% | 702,700 | 2兆388億 | +4.25% | 42.45 | 4.14 |
| 09/05 | 3,294 | 3,354 | 3,288 | 3,321 | +2.72% | 1,057,700 | 2兆617億 | +5.76% | 42.93 | 4.19 |
| 09/04 | 3,293 | 3,293 | 3,233 | 3,233 | -1.61% | 888,900 | 2兆71億 | +3.26% | 41.8 | 4.07 |
| 09/03 | 3,286 | 3,304 | 3,280 | 3,286 | +0.37% | 596,800 | 2兆400億 | +5.05% | 42.48 | 4.14 |
| 09/02 | 3,256 | 3,280 | 3,235 | 3,274 | +0.28% | 700,100 | 2兆326億 | +4.73% | 42.33 | 4.13 |
| 08/30 | 3,300 | 3,314 | 3,238 | 3,265 | -0.58% | 1,415,500 | 2兆270億 | +4.51% | 42.21 | 4.11 |
| 08/29 | 3,208 | 3,292 | 3,201 | 3,284 | +2.53% | 1,874,500 | 2兆388億 | +5.22% | 42.45 | 4.14 |
| 08/28 | 3,130 | 3,207 | 3,121 | 3,203 | +3.32% | 1,476,900 | 1兆9885億 | +2.69% | 41.41 | 4.04 |
| 08/27 | 3,141 | 3,146 | 3,094 | 3,100 | -0.06% | 1,006,000 | 1兆9245億 | -0.58% | 40.08 | 3.91 |
| 08/26 | 3,040 | 3,119 | 3,040 | 3,102 | -0.55% | 1,024,900 | 1兆9258億 | -0.58% | 40.1 | 3.91 |
| 08/23 | 3,142 | 3,155 | 3,117 | 3,119 | -0.29% | 730,900 | 1兆9363億 | -0.16% | 40.32 | 3.93 |
| 08/22 | 3,149 | 3,149 | 3,115 | 3,128 | +0.03% | 719,000 | 1兆9419億 | +0.16% | 40.44 | 3.94 |
| 08/21 | 3,122 | 3,149 | 3,108 | 3,127 | -0.92% | 587,700 | 1兆9413億 | +0.1% | 40.43 | 3.94 |
| 08/20 | 3,149 | 3,170 | 3,138 | 3,156 | +0.83% | 874,300 | 1兆9593億 | +0.96% | 40.8 | 3.98 |
| 08/19 | 3,161 | 3,167 | 3,106 | 3,130 | +0.22% | 738,800 | 1兆9432億 | +0.13% | 40.46 | 3.94 |
| 08/16 | 3,123 | 3,158 | 3,112 | 3,123 | -0.48% | 948,600 | 1兆9388億 | -0.19% | 40.37 | 3.94 |
| 08/15 | 3,078 | 3,143 | 3,060 | 3,138 | +0.45% | 937,200 | 1兆9481億 | +0.22% | 40.57 | 3.95 |
| 08/14 | 3,170 | 3,171 | 3,119 | 3,124 | -1.11% | 1,126,500 | 1兆9394億 | -0.35% | 40.39 | 3.94 |
| 08/13 | 3,126 | 3,186 | 3,117 | 3,159 | +0.93% | 1,845,000 | 1兆9612億 | +0.57% | 40.84 | 3.98 |
| 08/09 | 3,027 | 3,155 | 3,026 | 3,130 | +2.79% | 2,548,300 | 1兆9432億 | -0.54% | 40.46 | 3.94 |
| 08/08 | 3,061 | 3,080 | 3,041 | 3,045 | +0.13% | 1,109,400 | 1兆8904億 | -3.43% | 39.37 | 3.84 |
| 08/07 | 2,959 | 3,056 | 2,955 | 3,041 | +2.77% | 1,961,700 | 1兆8879億 | -3.77% | 39.31 | 3.83 |
| 08/06 | 2,938 | 2,975 | 2,905 | 2,959 | -1.63% | 1,318,400 | 1兆8370億 | -6.63% | 38.25 | 3.73 |
| 08/05 | 2,988 | 3,031 | 2,970 | 3,008 | +0.03% | 1,514,700 | 1兆8674億 | -5.53% | 38.89 | 3.79 |
