PBR
2019/03/01~2019/07/30
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2019 |
07/30 | 1,477 | 1,511 | 1,473 | 1,500 | +1.56% | 3,071,100 | 1兆6803億 | +3.12% | 12.81 | 0.98 |
07/29 | 1,477 | 1,482 | 1,471 | 1,477 | +0.32% | 2,019,900 | 1兆6546億 | +1.89% | 12.61 | 0.97 |
07/26 | 1,474 | 1,481 | 1,468 | 1,473 | +0.2% | 1,702,500 | 1兆6493億 | +1.84% | 12.57 | 0.96 |
07/25 | 1,477 | 1,477 | 1,466 | 1,470 | -0.52% | 1,739,700 | 1兆6460億 | +1.85% | 12.55 | 0.96 |
07/24 | 1,493 | 1,495 | 1,472 | 1,477 | -1.05% | 2,481,900 | 1兆6546億 | +2.52% | 12.61 | 0.97 |
07/23 | 1,482 | 1,500 | 1,478 | 1,493 | +0.25% | 2,306,700 | 1兆6721億 | +3.9% | 12.75 | 0.98 |
07/22 | 1,491 | 1,504 | 1,484 | 1,489 | -0.04% | 2,454,300 | 1兆6680億 | +3.86% | 12.72 | 0.98 |
07/19 | 1,466 | 1,496 | 1,464 | 1,490 | +2.24% | 2,500,800 | 1兆6687億 | +4.12% | 12.72 | 0.98 |
07/18 | 1,467 | 1,469 | 1,450 | 1,457 | -1.22% | 3,106,500 | 1兆6322億 | +2.05% | 12.44 | 0.95 |
07/17 | 1,460 | 1,482 | 1,447 | 1,475 | +1.05% | 3,111,900 | 1兆6523億 | +3.46% | 12.6 | 0.97 |
07/16 | 1,475 | 1,480 | 1,447 | 1,460 | -0.93% | 2,660,100 | 1兆6351億 | +2.53% | 12.47 | 0.96 |
07/12 | 1,476 | 1,484 | 1,472 | 1,474 | +0.48% | 2,710,800 | 1兆6504億 | +3.49% | 12.58 | 0.97 |
07/11 | 1,457 | 1,470 | 1,453 | 1,467 | +0.69% | 2,648,700 | 1兆6426億 | +3.14% | 12.52 | 0.96 |
07/10 | 1,450 | 1,461 | 1,442 | 1,457 | -0.61% | 3,472,500 | 1兆6314億 | +2.58% | 12.44 | 0.95 |
07/09 | 1,462 | 1,478 | 1,457 | 1,466 | +0.5% | 1,966,200 | 1兆6415億 | +3.29% | 12.51 | 0.96 |
07/08 | 1,462 | 1,470 | 1,449 | 1,458 | -0.7% | 2,201,400 | 1兆6333億 | +3.06% | 12.45 | 0.96 |
07/05 | 1,452 | 1,474 | 1,450 | 1,469 | +0.85% | 2,022,300 | 1兆6448億 | +4.01% | 12.54 | 0.96 |
07/04 | 1,455 | 1,460 | 1,447 | 1,456 | +0.58% | 1,787,400 | 1兆6310億 | +3.43% | 12.43 | 0.95 |
07/03 | 1,473 | 1,475 | 1,443 | 1,448 | -1.41% | 3,227,400 | 1兆6217億 | +2.99% | 12.36 | 0.95 |
07/02 | 1,445 | 1,470 | 1,440 | 1,469 | +2.37% | 3,821,100 | 1兆6448億 | +4.61% | 12.54 | 0.96 |
07/01 | 1,426 | 1,435 | 1,421 | 1,435 | +3.44% | 3,964,500 | 1兆6068億 | +2.55% | 12.25 | 0.94 |
06/28 | 1,381 | 1,391 | 1,380 | 1,387 | +0.87% | 3,858,000 | 1兆5534億 | -0.57% | 11.84 | 0.91 |
06/27 | 1,361 | 1,376 | 1,358 | 1,375 | +0.36% | 2,650,500 | 1兆5399億 | -1.29% | 11.74 | 0.9 |
06/26 | 1,368 | 1,376 | 1,365 | 1,370 | -0.6% | 2,067,600 | 1兆5343億 | -1.51% | 11.7 | 0.9 |
06/25 | 1,387 | 1,392 | 1,374 | 1,378 | -0.27% | 3,065,700 | 1兆5437億 | -0.77% | 11.77 | 0.9 |
06/24 | 1,378 | 1,387 | 1,376 | 1,382 | 0% | 1,348,200 | 1兆5478億 | -0.5% | 11.8 | 0.91 |
06/21 | 1,400 | 1,403 | 1,376 | 1,382 | -1.43% | 5,197,500 | 1兆5478億 | -0.5% | 11.8 | 0.91 |
06/20 | 1,391 | 1,407 | 1,389 | 1,402 | -0.1% | 3,291,300 | 1兆5702億 | +0.94% | 11.97 | 0.92 |
06/19 | 1,403 | 1,412 | 1,392 | 1,403 | +1.15% | 3,963,600 | 1兆5717億 | +1.1% | 11.98 | 0.92 |
06/18 | 1,394 | 1,399 | 1,381 | 1,387 | -1.77% | 4,020,300 | 1兆5538億 | -0.05% | 11.84 | 0.91 |
06/17 | 1,417 | 1,428 | 1,410 | 1,412 | -0.33% | 2,768,100 | 1兆5818億 | +1.75% | 12.06 | 0.93 |
06/14 | 1,414 | 1,423 | 1,400 | 1,417 | 0% | 3,300,900 | 1兆5870億 | +2.02% | 12.1 | 0.93 |
06/13 | 1,402 | 1,422 | 1,400 | 1,417 | +0.81% | 2,920,200 | 1兆5870億 | +2.09% | 12.1 | 0.93 |
06/12 | 1,423 | 1,425 | 1,404 | 1,406 | -1.82% | 3,981,600 | 1兆5743億 | +1.27% | 12 | 0.92 |
06/11 | 1,434 | 1,443 | 1,430 | 1,432 | -1.17% | 3,610,200 | 1兆6034億 | +3.22% | 12.22 | 0.94 |
06/10 | 1,433 | 1,456 | 1,423 | 1,449 | +1.76% | 2,913,600 | 1兆6224億 | +4.52% | 12.37 | 0.95 |
06/07 | 1,419 | 1,427 | 1,411 | 1,424 | +0.05% | 2,754,000 | 1兆5944億 | +2.87% | 12.16 | 0.93 |
06/06 | 1,411 | 1,433 | 1,410 | 1,423 | +0.28% | 3,102,300 | 1兆5937億 | +2.89% | 12.15 | 0.93 |
06/05 | 1,407 | 1,423 | 1,402 | 1,419 | +2.58% | 3,402,600 | 1兆5892億 | +2.68% | 12.12 | 0.93 |
06/04 | 1,394 | 1,409 | 1,379 | 1,383 | +0.19% | 5,489,700 | 1兆5493億 | +0.17% | 11.81 | 0.91 |
06/03 | 1,353 | 1,381 | 1,351 | 1,381 | +0.73% | 3,288,300 | 1兆5463億 | -0.1% | 11.79 | 0.9 |
05/31 | 1,387 | 1,393 | 1,368 | 1,371 | -2.63% | 4,719,600 | 1兆5351億 | -0.96% | 11.7 | 0.9 |
05/30 | 1,379 | 1,408 | 1,374 | 1,408 | +1.86% | 4,539,300 | 1兆5765億 | +1.56% | 12.02 | 0.92 |
05/29 | 1,325 | 1,384 | 1,321 | 1,382 | +2.47% | 4,337,700 | 1兆5478億 | -0.36% | 11.8 | 0.91 |
05/28 | 1,340 | 1,352 | 1,337 | 1,349 | +0.67% | 7,161,900 | 1兆5104億 | -2.83% | 11.51 | 0.88 |
05/27 | 1,341 | 1,351 | 1,335 | 1,340 | +0.3% | 2,297,100 | 1兆5004億 | -3.62% | 11.44 | 0.88 |
05/24 | 1,318 | 1,337 | 1,312 | 1,336 | +0.18% | 3,031,200 | 1兆4959億 | -3.98% | 11.4 | 0.87 |
05/23 | 1,321 | 1,336 | 1,315 | 1,333 | +1.11% | 3,843,300 | 1兆4933億 | -4.28% | 11.38 | 0.87 |
05/22 | 1,373 | 1,378 | 1,314 | 1,319 | -4% | 5,446,500 | 1兆4768億 | -5.4% | 11.26 | 0.86 |
05/21 | 1,358 | 1,398 | 1,356 | 1,374 | +0.05% | 6,530,400 | 1兆5384億 | -1.6% | 11.73 | 0.9 |
05/20 | 1,402 | 1,436 | 1,356 | 1,373 | -1.18% | 6,521,700 | 1兆5377億 | -1.65% | 11.72 | 0.9 |
05/17 | 1,379 | 1,406 | 1,366 | 1,389 | +0.68% | 2,886,900 | 1兆5560億 | -0.55% | 11.86 | 0.91 |
05/16 | 1,396 | 1,400 | 1,371 | 1,380 | -1.69% | 3,242,100 | 1兆5455億 | -1.15% | 11.78 | 0.9 |
05/15 | 1,396 | 1,407 | 1,389 | 1,404 | +1.01% | 2,636,100 | 1兆5720億 | +0.48% | 11.98 | 0.92 |
05/14 | 1,380 | 1,391 | 1,373 | 1,390 | -2.11% | 3,386,700 | 1兆5564億 | -0.52% | 11.86 | 0.91 |
05/13 | 1,409 | 1,424 | 1,395 | 1,420 | +0.61% | 2,601,900 | 1兆5900億 | +1.62% | 12.12 | 0.93 |
05/10 | 1,409 | 1,424 | 1,400 | 1,411 | +0.52% | 4,955,700 | 1兆5803億 | +1.15% | 12.05 | 0.92 |
05/09 | 1,392 | 1,410 | 1,383 | 1,404 | +0.5% | 4,121,100 | 1兆5720億 | +0.77% | 11.98 | 0.92 |
05/08 | 1,390 | 1,403 | 1,384 | 1,397 | -0.31% | 3,512,400 | 1兆5642億 | +0.34% | 11.92 | 0.91 |
05/07 | 1,406 | 1,411 | 1,385 | 1,401 | +1.01% | 4,280,400 | 1兆5691億 | +0.65% | 11.96 | 0.92 |
04/26 | 1,365 | 1,392 | 1,357 | 1,387 | -0.86% | 3,329,100 | 1兆5534億 | -0.14% | 11.84 | 0.91 |
04/25 | 1,396 | 1,407 | 1,389 | 1,399 | -0.14% | 1,905,900 | 1兆5668億 | +0.79% | 11.94 | 0.92 |
04/24 | 1,403 | 1,408 | 1,391 | 1,401 | -0.12% | 1,992,600 | 1兆5691億 | +1.08% | 11.96 | 0.92 |
04/23 | 1,402 | 1,416 | 1,400 | 1,403 | -0.5% | 1,995,900 | 1兆5709億 | +1.35% | 11.98 | 0.92 |
04/22 | 1,408 | 1,412 | 1,398 | 1,410 | -0.4% | 953,100 | 1兆5788億 | +2.08% | 12.04 | 0.92 |
04/19 | 1,433 | 1,433 | 1,411 | 1,415 | -0.54% | 1,152,900 | 1兆5851億 | +2.78% | 12.08 | 0.93 |
04/18 | 1,427 | 1,436 | 1,419 | 1,423 | -0.35% | 2,000,700 | 1兆5937億 | +3.64% | 12.15 | 0.93 |
04/17 | 1,414 | 1,441 | 1,413 | 1,428 | +1.01% | 3,186,300 | 1兆5993億 | +4.39% | 12.19 | 0.94 |
04/16 | 1,408 | 1,423 | 1,403 | 1,414 | +0.4% | 2,608,800 | 1兆5832億 | +3.64% | 12.07 | 0.93 |
04/15 | 1,392 | 1,416 | 1,389 | 1,408 | +2.75% | 3,037,800 | 1兆5769億 | +3.45% | 12.02 | 0.92 |
04/12 | 1,370 | 1,374 | 1,357 | 1,370 | +0.51% | 1,581,900 | 1兆5347億 | +0.98% | 11.7 | 0.9 |
04/11 | 1,369 | 1,372 | 1,351 | 1,363 | -0.15% | 1,563,600 | 1兆5269億 | +0.47% | 11.64 | 0.89 |
04/10 | 1,356 | 1,371 | 1,340 | 1,365 | -0.9% | 1,782,300 | 1兆5291億 | +0.61% | 11.66 | 0.89 |
04/09 | 1,375 | 1,378 | 1,367 | 1,378 | +0.46% | 1,454,400 | 1兆5429億 | +1.52% | 11.76 | 0.9 |
04/08 | 1,387 | 1,387 | 1,368 | 1,371 | -1.03% | 1,470,900 | 1兆5358億 | +0.98% | 11.71 | 0.9 |
04/05 | 1,383 | 1,393 | 1,378 | 1,386 | +0.31% | 2,584,800 | 1兆5519億 | +2.04% | 11.83 | 0.91 |
04/04 | 1,400 | 1,400 | 1,381 | 1,381 | -1.4% | 1,875,600 | 1兆5470億 | +1.72% | 11.79 | 0.9 |
04/03 | 1,400 | 1,409 | 1,387 | 1,401 | +0.62% | 2,311,500 | 1兆5691億 | +3.17% | 11.96 | 0.92 |
04/02 | 1,411 | 1,412 | 1,392 | 1,392 | +0.14% | 2,472,900 | 1兆5594億 | +2.6% | 11.89 | 0.91 |
04/01 | 1,382 | 1,409 | 1,378 | 1,390 | +1.78% | 2,762,400 | 1兆5571億 | +2.46% | 11.87 | 0.91 |
03/29 | 1,385 | 1,390 | 1,366 | 1,366 | -0.53% | 2,895,600 | 1兆5299億 | +0.66% | 9.74 | 0.81 |
03/28 | 1,364 | 1,377 | 1,349 | 1,373 | -0.65% | 2,721,300 | 1兆5381億 | +1.13% | 9.8 | 0.82 |
03/27 | 1,357 | 1,382 | 1,353 | 1,382 | +0.17% | 4,032,000 | 1兆5482億 | +1.72% | 9.86 | 0.82 |
03/26 | 1,350 | 1,387 | 1,347 | 1,380 | +3.24% | 4,565,100 | 1兆5455億 | +1.47% | 9.84 | 0.82 |
03/25 | 1,337 | 1,338 | 1,324 | 1,337 | -1.23% | 2,943,600 | 1兆4970億 | -1.64% | 9.54 | 0.8 |
03/22 | 1,350 | 1,364 | 1,339 | 1,353 | +0.35% | 3,490,800 | 1兆5157億 | -0.49% | 9.65 | 0.81 |
03/20 | 1,346 | 1,357 | 1,340 | 1,349 | -0.07% | 2,036,100 | 1兆5104億 | -0.83% | 9.62 | 0.8 |
03/19 | 1,338 | 1,361 | 1,335 | 1,350 | +1.17% | 2,373,300 | 1兆5116億 | -0.69% | 9.63 | 0.8 |
03/18 | 1,333 | 1,338 | 1,322 | 1,334 | +0.76% | 2,587,500 | 1兆4940億 | -1.84% | 9.52 | 0.79 |
03/15 | 1,317 | 1,332 | 1,315 | 1,324 | +1.43% | 3,532,200 | 1兆4828億 | -2.5% | 9.45 | 0.79 |
03/14 | 1,318 | 1,327 | 1,302 | 1,305 | -0.15% | 2,648,400 | 1兆4619億 | -3.88% | 9.31 | 0.78 |
03/13 | 1,323 | 1,331 | 1,301 | 1,307 | -1.65% | 3,090,000 | 1兆4642億 | -3.87% | 9.33 | 0.78 |
03/12 | 1,333 | 1,349 | 1,326 | 1,329 | +0.61% | 3,661,800 | 1兆4888億 | -2.47% | 9.48 | 0.79 |
03/11 | 1,321 | 1,324 | 1,310 | 1,321 | +0.28% | 2,222,100 | 1兆4798億 | -3.2% | 9.43 | 0.79 |
03/08 | 1,335 | 1,344 | 1,314 | 1,318 | -2.97% | 3,817,200 | 1兆4757億 | -3.61% | 9.4 | 0.78 |
03/07 | 1,347 | 1,360 | 1,345 | 1,358 | -0.59% | 3,435,000 | 1兆5209億 | -0.73% | 9.69 | 0.81 |
03/06 | 1,369 | 1,377 | 1,361 | 1,366 | -0.82% | 2,624,400 | 1兆5299億 | -0.15% | 9.74 | 0.81 |
03/05 | 1,385 | 1,391 | 1,370 | 1,377 | -1.12% | 2,820,000 | 1兆5426億 | +0.76% | 9.83 | 0.82 |
03/04 | 1,405 | 1,407 | 1,387 | 1,393 | +0.36% | 1,547,700 | 1兆5601億 | +1.98% | 9.94 | 0.83 |
03/01 | 1,383 | 1,394 | 1,371 | 1,388 | +0.17% | 2,711,400 | 1兆5545億 | +1.76% | 9.9 | 0.83 |