PBR
2019/04/25～2019/09/25
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 |
| 09/25 | 1,530 | 1,550 | 1,522 | 1,540 | +0.28% | 2,507,700 | 1兆7251億 | +4.86% | 13.15 | 1.01 |
| 09/24 | 1,524 | 1,552 | 1,518 | 1,536 | +0.77% | 4,821,300 | 1兆7203億 | +5.06% | 13.11 | 1.01 |
| 09/20 | 1,547 | 1,555 | 1,521 | 1,524 | -1.42% | 8,755,800 | 1兆7072億 | +4.69% | 13.01 | 1 |
| 09/19 | 1,544 | 1,566 | 1,540 | 1,546 | +1.02% | 5,088,300 | 1兆7318億 | +6.57% | 13.2 | 1.01 |
| 09/18 | 1,586 | 1,590 | 1,522 | 1,531 | -3.08% | 5,916,600 | 1兆7143億 | +5.93% | 13.07 | 1 |
| 09/17 | 1,583 | 1,603 | 1,574 | 1,579 | -1.68% | 4,856,400 | 1兆7688億 | +9.6% | 13.48 | 1.03 |
| 09/13 | 1,598 | 1,607 | 1,584 | 1,606 | +1.86% | 5,952,000 | 1兆7990億 | +12.02% | 13.71 | 1.05 |
| 09/12 | 1,560 | 1,584 | 1,552 | 1,577 | +2.05% | 4,526,700 | 1兆7662億 | +10.59% | 13.46 | 1.03 |
| 09/11 | 1,524 | 1,560 | 1,518 | 1,545 | +2.25% | 5,250,000 | 1兆7307億 | +8.83% | 13.19 | 1.01 |
| 09/10 | 1,510 | 1,523 | 1,498 | 1,511 | +0.98% | 4,455,900 | 1兆6926億 | +6.88% | 12.9 | 0.99 |
| 09/09 | 1,480 | 1,508 | 1,480 | 1,497 | +2.02% | 3,057,900 | 1兆6762億 | +6.07% | 12.78 | 0.98 |
| 09/06 | 1,467 | 1,473 | 1,456 | 1,467 | +0.8% | 1,995,900 | 1兆6430億 | +4.04% | 12.53 | 0.96 |
| 09/05 | 1,434 | 1,467 | 1,431 | 1,455 | +1.77% | 3,279,000 | 1兆6299億 | +3.14% | 12.43 | 0.95 |
| 09/04 | 1,419 | 1,435 | 1,406 | 1,430 | +0.59% | 2,131,500 | 1兆6015億 | +1.13% | 12.21 | 0.94 |
| 09/03 | 1,417 | 1,425 | 1,411 | 1,422 | -0.14% | 1,911,900 | 1兆5922億 | +0.4% | 12.14 | 0.93 |
| 09/02 | 1,414 | 1,426 | 1,405 | 1,424 | +0.64% | 2,092,200 | 1兆5944億 | +0.33% | 12.16 | 0.93 |
| 08/30 | 1,410 | 1,419 | 1,398 | 1,415 | +1.17% | 3,122,700 | 1兆5844億 | -0.45% | 12.08 | 0.93 |
| 08/29 | 1,393 | 1,405 | 1,386 | 1,398 | +0.17% | 2,474,400 | 1兆5661億 | -1.73% | 11.94 | 0.92 |
| 08/28 | 1,386 | 1,408 | 1,377 | 1,396 | +0.41% | 3,182,700 | 1兆5635億 | -2.1% | 11.92 | 0.91 |
| 08/27 | 1,398 | 1,411 | 1,386 | 1,390 | +0.22% | 3,840,600 | 1兆5571億 | -2.77% | 11.87 | 0.91 |
| 08/26 | 1,347 | 1,393 | 1,347 | 1,387 | -0.43% | 3,922,500 | 1兆5538億 | -3.25% | 11.84 | 0.91 |
| 08/23 | 1,384 | 1,397 | 1,382 | 1,393 | +0.7% | 3,234,300 | 1兆5605億 | -3.11% | 11.9 | 0.91 |
| 08/22 | 1,376 | 1,386 | 1,370 | 1,384 | +0.92% | 4,013,700 | 1兆5496億 | -3.91% | 11.81 | 0.91 |
| 08/21 | 1,367 | 1,377 | 1,354 | 1,371 | -1.86% | 5,267,400 | 1兆5355億 | -5.06% | 11.71 | 0.9 |
| 08/20 | 1,377 | 1,400 | 1,373 | 1,397 | +1.65% | 3,675,600 | 1兆5646億 | -3.52% | 11.93 | 0.92 |
| 08/19 | 1,374 | 1,379 | 1,371 | 1,374 | +0.37% | 3,705,900 | 1兆5392億 | -5.28% | 11.73 | 0.9 |
| 08/16 | 1,382 | 1,384 | 1,361 | 1,369 | -2.17% | 4,343,400 | 1兆5336億 | -5.82% | 11.69 | 0.9 |
| 08/15 | 1,397 | 1,407 | 1,388 | 1,400 | -1.13% | 2,898,900 | 1兆5676億 | -4% | 11.95 | 0.92 |
| 08/14 | 1,420 | 1,429 | 1,412 | 1,416 | +0.5% | 2,384,400 | 1兆5855億 | -3.04% | 12.09 | 0.93 |
| 08/13 | 1,418 | 1,425 | 1,396 | 1,409 | -1.28% | 4,137,300 | 1兆5776億 | -3.65% | 12.03 | 0.92 |
| 08/09 | 1,408 | 1,431 | 1,400 | 1,427 | +1.45% | 2,473,200 | 1兆5982億 | -2.59% | 12.18 | 0.93 |
| 08/08 | 1,405 | 1,421 | 1,395 | 1,407 | -0.14% | 2,315,100 | 1兆5754億 | -4.05% | 12.01 | 0.92 |
| 08/07 | 1,389 | 1,416 | 1,374 | 1,409 | +0.38% | 4,150,500 | 1兆5776億 | -3.98% | 12.03 | 0.92 |
| 08/06 | 1,378 | 1,410 | 1,370 | 1,403 | -2.32% | 4,618,800 | 1兆5717億 | -4.54% | 11.98 | 0.92 |
| 08/05 | 1,438 | 1,445 | 1,424 | 1,437 | -1.67% | 3,110,100 | 1兆6090億 | -2.33% | 12.27 | 0.94 |
| 08/02 | 1,468 | 1,473 | 1,451 | 1,461 | -3.18% | 3,358,200 | 1兆6363億 | -0.54% | 12.47 | 0.96 |
| 08/01 | 1,501 | 1,516 | 1,492 | 1,509 | -0.11% | 2,302,800 | 1兆6900億 | +2.93% | 12.88 | 0.99 |
| 07/31 | 1,484 | 1,513 | 1,481 | 1,511 | +0.69% | 3,942,000 | 1兆6919億 | +3.47% | 12.9 | 0.99 |
| 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 |
