PBR
2019/05/07~2019/09/27
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 |
09/27 | 4,510 | 4,568 | 4,491 | 4,560 | -1.23% | 1,041,000 | 1兆7023億 | +2.66% | 12.98 | 1 |
09/26 | 4,670 | 4,697 | 4,609 | 4,617 | -0.09% | 1,005,700 | 1兆7236億 | +4.36% | 13.14 | 1.01 |
09/25 | 4,591 | 4,649 | 4,567 | 4,621 | +0.28% | 835,900 | 1兆7251億 | +4.86% | 13.15 | 1.01 |
09/24 | 4,573 | 4,657 | 4,554 | 4,608 | +0.77% | 1,607,100 | 1兆7203億 | +5.04% | 13.11 | 1.01 |
09/20 | 4,640 | 4,665 | 4,563 | 4,573 | -1.42% | 2,918,600 | 1兆7072億 | +4.72% | 13.01 | 1 |
09/19 | 4,631 | 4,698 | 4,621 | 4,639 | +1.02% | 1,696,100 | 1兆7318億 | +6.59% | 13.2 | 1.01 |
09/18 | 4,759 | 4,770 | 4,565 | 4,592 | -3.08% | 1,972,200 | 1兆7143億 | +5.9% | 13.07 | 1 |
09/17 | 4,749 | 4,809 | 4,723 | 4,738 | -1.68% | 1,618,800 | 1兆7688億 | +9.63% | 13.48 | 1.03 |
09/13 | 4,795 | 4,822 | 4,752 | 4,819 | +1.86% | 1,984,000 | 1兆7990億 | +11.99% | 13.71 | 1.05 |
09/12 | 4,679 | 4,753 | 4,657 | 4,731 | +2.05% | 1,508,900 | 1兆7662億 | +10.56% | 13.46 | 1.03 |
09/11 | 4,573 | 4,680 | 4,554 | 4,636 | +2.25% | 1,750,000 | 1兆7307億 | +8.85% | 13.19 | 1.01 |
09/10 | 4,530 | 4,570 | 4,495 | 4,534 | +0.98% | 1,485,300 | 1兆6926億 | +6.88% | 12.9 | 0.99 |
09/09 | 4,441 | 4,525 | 4,440 | 4,490 | +2.02% | 1,019,300 | 1兆6762億 | +6.07% | 12.78 | 0.98 |
09/06 | 4,400 | 4,418 | 4,367 | 4,401 | +0.8% | 665,300 | 1兆6430億 | +4.07% | 12.53 | 0.96 |
09/05 | 4,303 | 4,401 | 4,292 | 4,366 | +1.77% | 1,093,000 | 1兆6299億 | +3.12% | 12.43 | 0.95 |
09/04 | 4,256 | 4,306 | 4,219 | 4,290 | +0.59% | 710,500 | 1兆6015億 | +1.16% | 12.21 | 0.94 |
09/03 | 4,250 | 4,274 | 4,233 | 4,265 | -0.14% | 637,300 | 1兆5922億 | +0.38% | 12.14 | 0.93 |
09/02 | 4,241 | 4,279 | 4,215 | 4,271 | +0.64% | 697,400 | 1兆5944億 | +0.35% | 12.16 | 0.93 |
08/30 | 4,230 | 4,258 | 4,194 | 4,244 | +1.17% | 1,040,900 | 1兆5844億 | -0.42% | 12.08 | 0.93 |
08/29 | 4,180 | 4,215 | 4,157 | 4,195 | +0.17% | 824,800 | 1兆5661億 | -1.71% | 11.94 | 0.92 |
08/28 | 4,158 | 4,224 | 4,132 | 4,188 | +0.41% | 1,060,900 | 1兆5635億 | -2.1% | 11.92 | 0.91 |
08/27 | 4,194 | 4,234 | 4,158 | 4,171 | +0.22% | 1,280,200 | 1兆5571億 | -2.75% | 11.87 | 0.91 |
08/26 | 4,040 | 4,178 | 4,040 | 4,162 | -0.43% | 1,307,500 | 1兆5538億 | -3.23% | 11.84 | 0.91 |
08/23 | 4,151 | 4,191 | 4,147 | 4,180 | +0.7% | 1,078,100 | 1兆5605億 | -3.08% | 11.9 | 0.91 |
08/22 | 4,128 | 4,157 | 4,110 | 4,151 | +0.92% | 1,337,900 | 1兆5496億 | -3.93% | 11.81 | 0.91 |
08/21 | 4,100 | 4,130 | 4,063 | 4,113 | -1.86% | 1,755,800 | 1兆5355億 | -5.06% | 11.71 | 0.9 |
08/20 | 4,130 | 4,200 | 4,120 | 4,191 | +1.65% | 1,225,200 | 1兆5646億 | -3.5% | 11.93 | 0.92 |
08/19 | 4,123 | 4,136 | 4,114 | 4,123 | +0.37% | 1,235,300 | 1兆5392億 | -5.26% | 11.73 | 0.9 |
08/16 | 4,147 | 4,153 | 4,083 | 4,108 | -2.17% | 1,447,800 | 1兆5336億 | -5.84% | 11.69 | 0.9 |
08/15 | 4,191 | 4,220 | 4,164 | 4,199 | -1.13% | 966,300 | 1兆5676億 | -4% | 11.95 | 0.92 |
08/14 | 4,260 | 4,286 | 4,235 | 4,247 | +0.5% | 794,800 | 1兆5855億 | -3.06% | 12.09 | 0.93 |
08/13 | 4,254 | 4,275 | 4,187 | 4,226 | -1.28% | 1,379,100 | 1兆5776億 | -3.67% | 12.03 | 0.92 |
08/09 | 4,223 | 4,294 | 4,201 | 4,281 | +1.45% | 824,400 | 1兆5982億 | -2.57% | 12.18 | 0.93 |
08/08 | 4,215 | 4,262 | 4,186 | 4,220 | -0.14% | 771,700 | 1兆5754億 | -4.03% | 12.01 | 0.92 |
08/07 | 4,166 | 4,249 | 4,121 | 4,226 | +0.38% | 1,383,500 | 1兆5776億 | -4% | 12.03 | 0.92 |
08/06 | 4,133 | 4,231 | 4,110 | 4,210 | -2.32% | 1,539,600 | 1兆5717億 | -4.51% | 11.98 | 0.92 |
08/05 | 4,313 | 4,334 | 4,272 | 4,310 | -1.67% | 1,036,700 | 1兆6090億 | -2.33% | 12.27 | 0.94 |
08/02 | 4,405 | 4,420 | 4,354 | 4,383 | -3.18% | 1,119,400 | 1兆6363億 | -0.54% | 12.47 | 0.96 |
08/01 | 4,503 | 4,549 | 4,477 | 4,527 | -0.11% | 767,600 | 1兆6900億 | +2.96% | 12.88 | 0.99 |
07/31 | 4,453 | 4,538 | 4,444 | 4,532 | +0.69% | 1,314,000 | 1兆6919億 | +3.47% | 12.9 | 0.99 |
07/30 | 4,432 | 4,533 | 4,420 | 4,501 | +1.56% | 1,023,700 | 1兆6803億 | +3.14% | 12.81 | 0.98 |
07/29 | 4,430 | 4,446 | 4,413 | 4,432 | +0.32% | 673,300 | 1兆6546億 | +1.89% | 12.61 | 0.97 |
07/26 | 4,422 | 4,442 | 4,404 | 4,418 | +0.2% | 567,500 | 1兆6493億 | +1.82% | 12.57 | 0.96 |
07/25 | 4,432 | 4,432 | 4,399 | 4,409 | -0.52% | 579,900 | 1兆6460億 | +1.82% | 12.55 | 0.96 |
07/24 | 4,479 | 4,485 | 4,415 | 4,432 | -1.05% | 827,300 | 1兆6546億 | +2.55% | 12.61 | 0.97 |
07/23 | 4,447 | 4,499 | 4,433 | 4,479 | +0.25% | 768,900 | 1兆6721億 | +3.87% | 12.75 | 0.98 |
07/22 | 4,474 | 4,513 | 4,452 | 4,468 | -0.04% | 818,100 | 1兆6680億 | +3.86% | 12.72 | 0.98 |
07/19 | 4,399 | 4,488 | 4,392 | 4,470 | +2.24% | 833,600 | 1兆6687億 | +4.12% | 12.72 | 0.98 |
07/18 | 4,400 | 4,407 | 4,350 | 4,372 | -1.22% | 1,035,500 | 1兆6322億 | +2.05% | 12.44 | 0.95 |
07/17 | 4,380 | 4,445 | 4,341 | 4,426 | +1.05% | 1,037,300 | 1兆6523億 | +3.46% | 12.6 | 0.97 |
07/16 | 4,426 | 4,441 | 4,340 | 4,380 | -0.93% | 886,700 | 1兆6351億 | +2.5% | 12.47 | 0.96 |
07/12 | 4,428 | 4,452 | 4,415 | 4,421 | +0.48% | 903,600 | 1兆6504億 | +3.49% | 12.58 | 0.97 |
07/11 | 4,370 | 4,410 | 4,360 | 4,400 | +0.69% | 882,900 | 1兆6426億 | +3.14% | 12.52 | 0.96 |
07/10 | 4,349 | 4,383 | 4,326 | 4,370 | -0.61% | 1,157,500 | 1兆6314億 | +2.58% | 12.44 | 0.95 |
07/09 | 4,387 | 4,435 | 4,371 | 4,397 | +0.5% | 655,400 | 1兆6415億 | +3.31% | 12.51 | 0.96 |
07/08 | 4,385 | 4,411 | 4,346 | 4,375 | -0.7% | 733,800 | 1兆6333億 | +3.04% | 12.45 | 0.96 |
07/05 | 4,356 | 4,423 | 4,349 | 4,406 | +0.85% | 674,100 | 1兆6448億 | +3.99% | 12.54 | 0.96 |
07/04 | 4,365 | 4,381 | 4,340 | 4,369 | +0.58% | 595,800 | 1兆6310億 | +3.41% | 12.43 | 0.95 |
07/03 | 4,420 | 4,424 | 4,328 | 4,344 | -1.41% | 1,075,800 | 1兆6217億 | +2.96% | 12.36 | 0.95 |
07/02 | 4,335 | 4,410 | 4,320 | 4,406 | +2.37% | 1,273,700 | 1兆6448億 | +4.63% | 12.54 | 0.96 |
07/01 | 4,278 | 4,306 | 4,262 | 4,304 | +3.44% | 1,321,500 | 1兆6068億 | +2.55% | 12.25 | 0.94 |
06/28 | 4,144 | 4,173 | 4,139 | 4,161 | +0.87% | 1,286,000 | 1兆5534億 | -0.57% | 11.84 | 0.91 |
06/27 | 4,083 | 4,127 | 4,075 | 4,125 | +0.36% | 883,500 | 1兆5399億 | -1.29% | 11.74 | 0.9 |
06/26 | 4,105 | 4,129 | 4,094 | 4,110 | -0.6% | 689,200 | 1兆5343億 | -1.53% | 11.7 | 0.9 |
06/25 | 4,162 | 4,175 | 4,121 | 4,135 | -0.27% | 1,021,900 | 1兆5437億 | -0.79% | 11.77 | 0.9 |
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 |