PBR
2019/01/24~2019/06/24
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 |
06/24 | 4,135 | 4,160 | 4,128 | 4,146 | 0% | 449,400 | 1兆5478億 | -0.5% | 11.8 | 0.91 |
06/21 | 4,200 | 4,208 | 4,129 | 4,146 | -1.43% | 1,732,500 | 1兆5478億 | -0.48% | 11.8 | 0.91 |
06/20 | 4,173 | 4,220 | 4,168 | 4,206 | -0.1% | 1,097,100 | 1兆5702億 | +0.94% | 11.97 | 0.92 |
06/19 | 4,210 | 4,237 | 4,176 | 4,210 | +1.15% | 1,321,200 | 1兆5717億 | +1.08% | 11.98 | 0.92 |
06/18 | 4,181 | 4,198 | 4,144 | 4,162 | -1.77% | 1,340,100 | 1兆5538億 | -0.07% | 11.84 | 0.91 |
06/17 | 4,250 | 4,283 | 4,231 | 4,237 | -0.33% | 922,700 | 1兆5818億 | +1.73% | 12.06 | 0.93 |
06/14 | 4,243 | 4,269 | 4,201 | 4,251 | 0% | 1,100,300 | 1兆5870億 | +2.04% | 12.1 | 0.93 |
06/13 | 4,207 | 4,266 | 4,200 | 4,251 | +0.81% | 973,400 | 1兆5870億 | +2.06% | 12.1 | 0.93 |
06/12 | 4,270 | 4,276 | 4,213 | 4,217 | -1.82% | 1,327,200 | 1兆5743億 | +1.3% | 12 | 0.92 |
06/11 | 4,303 | 4,330 | 4,291 | 4,295 | -1.17% | 1,203,400 | 1兆6034億 | +3.2% | 12.22 | 0.94 |
06/10 | 4,299 | 4,368 | 4,270 | 4,346 | +1.76% | 971,200 | 1兆6224億 | +4.5% | 12.37 | 0.95 |
06/07 | 4,258 | 4,282 | 4,233 | 4,271 | +0.05% | 918,000 | 1兆5944億 | +2.89% | 12.16 | 0.93 |
06/06 | 4,233 | 4,300 | 4,230 | 4,269 | +0.28% | 1,034,100 | 1兆5937億 | +2.92% | 12.15 | 0.93 |
06/05 | 4,220 | 4,269 | 4,206 | 4,257 | +2.58% | 1,134,200 | 1兆5892億 | +2.68% | 12.12 | 0.93 |
06/04 | 4,183 | 4,227 | 4,137 | 4,150 | +0.19% | 1,829,900 | 1兆5493億 | +0.14% | 11.81 | 0.91 |
06/03 | 4,060 | 4,142 | 4,052 | 4,142 | +0.73% | 1,096,100 | 1兆5463億 | -0.12% | 11.79 | 0.9 |
05/31 | 4,161 | 4,178 | 4,103 | 4,112 | -2.63% | 1,573,200 | 1兆5351億 | -0.94% | 11.7 | 0.9 |
05/30 | 4,138 | 4,225 | 4,123 | 4,223 | +1.86% | 1,513,100 | 1兆5765億 | +1.59% | 12.02 | 0.92 |
05/29 | 3,976 | 4,153 | 3,962 | 4,146 | +2.47% | 1,445,900 | 1兆5478億 | -0.34% | 11.8 | 0.91 |
05/28 | 4,019 | 4,057 | 4,012 | 4,046 | +0.67% | 2,387,300 | 1兆5104億 | -2.83% | 11.51 | 0.88 |
05/27 | 4,024 | 4,054 | 4,004 | 4,019 | +0.3% | 765,700 | 1兆5004億 | -3.64% | 11.44 | 0.88 |
05/24 | 3,955 | 4,010 | 3,935 | 4,007 | +0.17% | 1,010,400 | 1兆4959億 | -4% | 11.4 | 0.87 |
05/23 | 3,963 | 4,008 | 3,944 | 4,000 | +1.11% | 1,281,100 | 1兆4933億 | -4.26% | 11.38 | 0.87 |
05/22 | 4,120 | 4,135 | 3,943 | 3,956 | -4% | 1,815,500 | 1兆4768億 | -5.4% | 11.26 | 0.86 |
05/21 | 4,074 | 4,194 | 4,069 | 4,121 | +0.05% | 2,176,800 | 1兆5384億 | -1.62% | 11.73 | 0.9 |
05/20 | 4,205 | 4,308 | 4,069 | 4,119 | -1.18% | 2,173,900 | 1兆5377億 | -1.65% | 11.72 | 0.9 |
05/17 | 4,137 | 4,217 | 4,099 | 4,168 | +0.68% | 962,300 | 1兆5560億 | -0.53% | 11.86 | 0.91 |
05/16 | 4,188 | 4,201 | 4,113 | 4,140 | -1.69% | 1,080,700 | 1兆5455億 | -1.17% | 11.78 | 0.9 |
05/15 | 4,189 | 4,220 | 4,166 | 4,211 | +1.01% | 878,700 | 1兆5720億 | +0.48% | 11.98 | 0.92 |
05/14 | 4,141 | 4,172 | 4,120 | 4,169 | -2.11% | 1,128,900 | 1兆5564億 | -0.5% | 11.86 | 0.91 |
05/13 | 4,228 | 4,271 | 4,184 | 4,259 | +0.61% | 867,300 | 1兆5900億 | +1.65% | 12.12 | 0.93 |
05/10 | 4,228 | 4,273 | 4,200 | 4,233 | +0.52% | 1,651,900 | 1兆5803億 | +1.17% | 12.05 | 0.92 |
05/09 | 4,177 | 4,231 | 4,150 | 4,211 | +0.5% | 1,373,700 | 1兆5720億 | +0.77% | 11.98 | 0.92 |
05/08 | 4,169 | 4,208 | 4,151 | 4,190 | -0.31% | 1,170,800 | 1兆5642億 | +0.31% | 11.92 | 0.91 |
05/07 | 4,218 | 4,234 | 4,155 | 4,203 | +1.01% | 1,426,800 | 1兆5691億 | +0.67% | 11.96 | 0.92 |
04/26 | 4,096 | 4,175 | 4,070 | 4,161 | -0.86% | 1,109,700 | 1兆5534億 | -0.14% | 11.84 | 0.91 |
04/25 | 4,189 | 4,220 | 4,166 | 4,197 | -0.14% | 635,300 | 1兆5668億 | +0.82% | 11.94 | 0.92 |
04/24 | 4,210 | 4,225 | 4,172 | 4,203 | -0.12% | 664,200 | 1兆5691億 | +1.11% | 11.96 | 0.92 |
04/23 | 4,207 | 4,249 | 4,200 | 4,208 | -0.5% | 665,300 | 1兆5709億 | +1.37% | 11.98 | 0.92 |
04/22 | 4,225 | 4,237 | 4,195 | 4,229 | -0.4% | 317,700 | 1兆5788億 | +2.1% | 12.04 | 0.92 |
04/19 | 4,299 | 4,300 | 4,234 | 4,246 | -0.54% | 384,300 | 1兆5851億 | +2.76% | 12.08 | 0.93 |
04/18 | 4,281 | 4,308 | 4,257 | 4,269 | -0.35% | 666,900 | 1兆5937億 | +3.64% | 12.15 | 0.93 |
04/17 | 4,242 | 4,324 | 4,238 | 4,284 | +1.01% | 1,062,100 | 1兆5993億 | +4.36% | 12.19 | 0.94 |
04/16 | 4,223 | 4,270 | 4,208 | 4,241 | +0.4% | 869,600 | 1兆5832億 | +3.62% | 12.07 | 0.93 |
04/15 | 4,176 | 4,249 | 4,166 | 4,224 | +2.75% | 1,012,600 | 1兆5769億 | +3.48% | 12.02 | 0.92 |
04/12 | 4,110 | 4,121 | 4,071 | 4,111 | +0.51% | 527,300 | 1兆5347億 | +0.98% | 11.7 | 0.9 |
04/11 | 4,108 | 4,116 | 4,052 | 4,090 | -0.15% | 521,200 | 1兆5269億 | +0.49% | 11.64 | 0.89 |
04/10 | 4,068 | 4,112 | 4,021 | 4,096 | -0.9% | 594,100 | 1兆5291億 | +0.64% | 11.66 | 0.89 |
04/09 | 4,124 | 4,135 | 4,102 | 4,133 | +0.46% | 484,800 | 1兆5429億 | +1.5% | 11.76 | 0.9 |
04/08 | 4,162 | 4,162 | 4,104 | 4,114 | -1.03% | 490,300 | 1兆5358億 | +1.01% | 11.71 | 0.9 |
04/05 | 4,150 | 4,180 | 4,133 | 4,157 | +0.31% | 861,600 | 1兆5519億 | +2.01% | 11.83 | 0.91 |
04/04 | 4,199 | 4,199 | 4,144 | 4,144 | -1.4% | 625,200 | 1兆5470億 | +1.69% | 11.79 | 0.9 |
04/03 | 4,200 | 4,227 | 4,160 | 4,203 | +0.62% | 770,500 | 1兆5691億 | +3.14% | 11.96 | 0.92 |
04/02 | 4,234 | 4,237 | 4,177 | 4,177 | +0.14% | 824,300 | 1兆5594億 | +2.6% | 11.89 | 0.91 |
04/01 | 4,147 | 4,226 | 4,133 | 4,171 | +1.78% | 920,800 | 1兆5571億 | +2.43% | 11.87 | 0.91 |
03/29 | 4,156 | 4,169 | 4,098 | 4,098 | -0.53% | 965,200 | 1兆5299億 | +0.69% | 9.74 | 0.81 |
03/28 | 4,091 | 4,130 | 4,047 | 4,120 | -0.65% | 907,100 | 1兆5381億 | +1.15% | 9.8 | 0.82 |
03/27 | 4,070 | 4,147 | 4,058 | 4,147 | +0.17% | 1,344,000 | 1兆5482億 | +1.72% | 9.86 | 0.82 |
03/26 | 4,050 | 4,160 | 4,042 | 4,140 | +3.24% | 1,521,700 | 1兆5455億 | +1.5% | 9.84 | 0.82 |
03/25 | 4,012 | 4,014 | 3,971 | 4,010 | -1.23% | 981,200 | 1兆4970億 | -1.67% | 9.54 | 0.8 |
03/22 | 4,050 | 4,092 | 4,018 | 4,060 | +0.35% | 1,163,600 | 1兆5157億 | -0.47% | 9.65 | 0.81 |
03/20 | 4,038 | 4,072 | 4,020 | 4,046 | -0.07% | 678,700 | 1兆5104億 | -0.81% | 9.62 | 0.8 |
03/19 | 4,014 | 4,082 | 4,004 | 4,049 | +1.17% | 791,100 | 1兆5116億 | -0.71% | 9.63 | 0.8 |
03/18 | 4,000 | 4,013 | 3,966 | 4,002 | +0.76% | 862,500 | 1兆4940億 | -1.84% | 9.52 | 0.79 |
03/15 | 3,951 | 3,996 | 3,946 | 3,972 | +1.43% | 1,177,400 | 1兆4828億 | -2.5% | 9.45 | 0.79 |
03/14 | 3,953 | 3,982 | 3,905 | 3,916 | -0.15% | 882,800 | 1兆4619億 | -3.9% | 9.31 | 0.78 |
03/13 | 3,970 | 3,993 | 3,902 | 3,922 | -1.65% | 1,030,000 | 1兆4642億 | -3.87% | 9.33 | 0.78 |
03/12 | 4,000 | 4,047 | 3,977 | 3,988 | +0.61% | 1,220,600 | 1兆4888億 | -2.47% | 9.48 | 0.79 |
03/11 | 3,962 | 3,971 | 3,929 | 3,964 | +0.28% | 740,700 | 1兆4798億 | -3.2% | 9.43 | 0.79 |
03/08 | 4,004 | 4,033 | 3,943 | 3,953 | -2.97% | 1,272,400 | 1兆4757億 | -3.59% | 9.4 | 0.78 |
03/07 | 4,040 | 4,081 | 4,034 | 4,074 | -0.59% | 1,145,000 | 1兆5209億 | -0.76% | 9.69 | 0.81 |
03/06 | 4,108 | 4,131 | 4,083 | 4,098 | -0.82% | 874,800 | 1兆5299億 | -0.15% | 9.74 | 0.81 |
03/05 | 4,156 | 4,173 | 4,109 | 4,132 | -1.12% | 940,000 | 1兆5426億 | +0.76% | 9.83 | 0.82 |
03/04 | 4,216 | 4,222 | 4,161 | 4,179 | +0.36% | 515,900 | 1兆5601億 | +2% | 9.94 | 0.83 |
03/01 | 4,149 | 4,181 | 4,114 | 4,164 | +0.17% | 903,800 | 1兆5545億 | +1.76% | 9.9 | 0.83 |
02/28 | 4,142 | 4,176 | 4,126 | 4,157 | +0.85% | 2,050,900 | 1兆5519億 | +1.71% | 9.89 | 0.82 |
02/27 | 4,113 | 4,145 | 4,095 | 4,122 | +0.29% | 943,200 | 1兆5388億 | +1.03% | 9.8 | 0.82 |
02/26 | 4,155 | 4,166 | 4,096 | 4,110 | -2.03% | 903,000 | 1兆5343億 | +0.81% | 9.77 | 0.82 |
02/25 | 4,171 | 4,206 | 4,157 | 4,195 | +1.48% | 811,200 | 1兆5661億 | +2.92% | 9.98 | 0.83 |
02/22 | 4,156 | 4,176 | 4,118 | 4,134 | -1.01% | 720,900 | 1兆5433億 | +1.55% | 9.83 | 0.82 |
02/21 | 4,198 | 4,222 | 4,170 | 4,176 | -1.09% | 1,017,900 | 1兆5590億 | +2.65% | 9.93 | 0.83 |
02/20 | 4,214 | 4,251 | 4,210 | 4,222 | +0.55% | 1,178,300 | 1兆5762億 | +4.09% | 10.04 | 0.84 |
02/19 | 4,122 | 4,203 | 4,112 | 4,199 | +2.41% | 1,206,800 | 1兆5676億 | +3.83% | 9.99 | 0.83 |
02/18 | 4,122 | 4,140 | 4,089 | 4,100 | +1.18% | 760,000 | 1兆5306億 | +1.76% | 9.75 | 0.81 |
02/15 | 3,991 | 4,092 | 3,931 | 4,052 | +0.3% | 1,500,100 | 1兆5127億 | +0.85% | 9.64 | 0.8 |
02/14 | 4,037 | 4,062 | 4,020 | 4,040 | +0.07% | 667,600 | 1兆5082億 | +0.8% | 9.61 | 0.8 |
02/13 | 4,030 | 4,046 | 4,007 | 4,037 | +0.7% | 856,700 | 1兆5071億 | +1.03% | 9.6 | 0.8 |
02/12 | 3,942 | 4,040 | 3,942 | 4,009 | +2.09% | 1,132,000 | 1兆4966億 | +0.6% | 9.53 | 0.8 |
02/08 | 3,949 | 3,968 | 3,884 | 3,927 | -1.9% | 865,800 | 1兆4660億 | -1.13% | 9.34 | 0.78 |
02/07 | 3,992 | 4,015 | 3,949 | 4,003 | -1.23% | 1,327,800 | 1兆4944億 | +0.98% | 9.52 | 0.79 |
02/06 | 4,143 | 4,145 | 4,053 | 4,053 | -2.1% | 1,298,900 | 1兆5131億 | +2.56% | 9.64 | 0.8 |
02/05 | 4,154 | 4,167 | 4,120 | 4,140 | +0.39% | 790,900 | 1兆5455億 | +5.26% | 9.84 | 0.82 |
02/04 | 4,116 | 4,165 | 4,113 | 4,124 | +0.78% | 854,200 | 1兆5396億 | +5.47% | 9.81 | 0.82 |
02/01 | 4,094 | 4,113 | 4,077 | 4,092 | +0.15% | 859,300 | 1兆5276億 | +5.03% | 9.73 | 0.81 |
01/31 | 4,100 | 4,120 | 4,069 | 4,086 | +0.84% | 1,370,300 | 1兆5254億 | +5.17% | 9.72 | 0.81 |
01/30 | 4,024 | 4,061 | 4,004 | 4,052 | +0.7% | 1,052,700 | 1兆5127億 | +4.54% | 9.64 | 0.8 |
01/29 | 4,035 | 4,043 | 3,995 | 4,024 | +0.05% | 1,003,000 | 1兆5022億 | +3.93% | 9.57 | 0.8 |
01/28 | 4,040 | 4,053 | 3,996 | 4,022 | -1.13% | 842,900 | 1兆5015億 | +3.9% | 9.56 | 0.8 |
01/25 | 4,053 | 4,080 | 4,030 | 4,068 | +0.87% | 731,500 | 1兆5187億 | +5.12% | 9.67 | 0.81 |
01/24 | 3,997 | 4,077 | 3,986 | 4,033 | +1.38% | 1,288,400 | 1兆5056億 | +4.24% | 9.59 | 0.8 |