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 | 1,167 | 1,177 | 1,148 | 1,158 | -1.45% | 1,083,800 | 1455億8746万 | -3.42% | 19.86 | 2.45 |
| 12/27 | 1,190 | 1,190 | 1,163 | 1,175 | -2.49% | 1,408,200 | 1477億2476万 | -2.25% | 20.15 | 2.48 |
| 12/26 | 1,185 | 1,217 | 1,179 | 1,205 | +1.6% | 1,860,400 | 1514億9645万 | +0.25% | 20.67 | 2.54 |
| 12/25 | 1,200 | 1,211 | 1,177 | 1,186 | -1.74% | 1,038,700 | 1491億771万 | -1.25% | 20.34 | 2.5 |
| 12/24 | 1,198 | 1,211 | 1,194 | 1,207 | +0.75% | 885,800 | 1517億4790万 | +0.67% | 20.7 | 2.55 |
| 12/23 | 1,210 | 1,210 | 1,193 | 1,198 | -0.25% | 781,200 | 1506億1639万 | -0.08% | 20.55 | 2.53 |
| 12/20 | 1,197 | 1,206 | 1,185 | 1,201 | +0.25% | 1,093,100 | 1509億9356万 | +0.08% | 20.6 | 2.54 |
| 12/19 | 1,165 | 1,200 | 1,165 | 1,198 | +1.7% | 1,267,200 | 1506億1639万 | -0.17% | 20.55 | 2.53 |
| 12/18 | 1,213 | 1,215 | 1,162 | 1,178 | -2.56% | 1,903,000 | 1481億192万 | -1.75% | 20.2 | 2.49 |
| 12/17 | 1,203 | 1,212 | 1,198 | 1,209 | +0.5% | 1,062,600 | 1519億9934万 | +0.75% | 20.74 | 2.55 |
| 12/16 | 1,196 | 1,211 | 1,196 | 1,203 | +0.08% | 924,300 | 1512億4500万 | +0.33% | 20.63 | 2.54 |
| 12/13 | 1,217 | 1,220 | 1,200 | 1,202 | +1.09% | 1,276,300 | 1511億1928万 | +0.33% | 20.62 | 2.54 |
| 12/12 | 1,209 | 1,210 | 1,185 | 1,189 | -0.42% | 800,200 | 1494億8488万 | -0.92% | 20.39 | 2.51 |
| 12/11 | 1,217 | 1,229 | 1,190 | 1,194 | -2.69% | 1,417,400 | 1501億1350万 | -0.42% | 20.48 | 2.52 |
| 12/10 | 1,219 | 1,232 | 1,206 | 1,227 | +0.82% | 866,200 | 1542億6236万 | +2.34% | 21.05 | 2.59 |
| 12/09 | 1,234 | 1,239 | 1,213 | 1,217 | -1.06% | 987,800 | 1530億513万 | +1.76% | 20.87 | 2.57 |
| 12/06 | 1,212 | 1,230 | 1,198 | 1,230 | +2.07% | 1,188,600 | 1546億3953万 | +3.19% | 21.1 | 2.6 |
| 12/05 | 1,215 | 1,218 | 1,204 | 1,205 | -0.5% | 687,700 | 1514億9645万 | +1.26% | 20.67 | 2.54 |
| 12/04 | 1,191 | 1,211 | 1,191 | 1,211 | 0% | 567,400 | 1522億5079万 | +1.94% | 20.77 | 2.56 |
| 12/03 | 1,191 | 1,213 | 1,174 | 1,211 | +0.75% | 937,200 | 1522億5079万 | +1.94% | 20.77 | 2.56 |
| 12/02 | 1,199 | 1,222 | 1,196 | 1,202 | +0.33% | 875,400 | 1511億1928万 | +1.35% | 20.62 | 2.54 |
| 11/29 | 1,204 | 1,225 | 1,191 | 1,198 | +1.44% | 1,144,900 | 1506億1639万 | +1.18% | 20.55 | 2.53 |
| 11/28 | 1,196 | 1,205 | 1,178 | 1,181 | -1.42% | 1,194,200 | 1484億7909万 | 0% | 20.26 | 2.49 |
| 11/27 | 1,210 | 1,210 | 1,188 | 1,198 | -0.42% | 1,025,600 | 1506億1639万 | +1.61% | 20.55 | 2.53 |
| 11/26 | 1,221 | 1,230 | 1,195 | 1,203 | -1.47% | 1,186,900 | 1512億4500万 | +2.38% | 20.63 | 2.54 |
| 11/25 | 1,198 | 1,232 | 1,198 | 1,221 | +3.39% | 1,392,000 | 1535億802万 | +4.36% | 20.94 | 2.58 |
| 11/22 | 1,166 | 1,183 | 1,160 | 1,181 | +1.29% | 647,600 | 1484億7909万 | +1.37% | 20.26 | 2.49 |
| 11/21 | 1,148 | 1,170 | 1,135 | 1,166 | +1.13% | 1,063,800 | 1465億7867万 | +0.43% | 20 | 2.46 |
| 11/20 | 1,189 | 1,192 | 1,138 | 1,153 | -4.47% | 1,949,600 | 1449億4443万 | -0.35% | 19.77 | 2.43 |
| 11/19 | 1,210 | 1,214 | 1,199 | 1,207 | -0.33% | 610,600 | 1517億3281万 | +4.77% | 20.7 | 2.55 |
| 11/18 | 1,213 | 1,219 | 1,203 | 1,211 | +0.67% | 516,200 | 1522億3565万 | +5.76% | 20.77 | 2.56 |
| 11/15 | 1,178 | 1,214 | 1,175 | 1,203 | +2.3% | 989,500 | 1512億2997万 | +5.71% | 20.63 | 2.54 |
| 11/14 | 1,190 | 1,207 | 1,171 | 1,176 | -1.67% | 733,700 | 1478億3578万 | +3.89% | 20.17 | 2.48 |
| 11/13 | 1,204 | 1,206 | 1,168 | 1,196 | -0.17% | 1,054,000 | 1503億4999万 | +6.12% | 20.51 | 2.53 |
| 11/12 | 1,181 | 1,201 | 1,165 | 1,198 | +1.96% | 849,200 | 1506億141万 | +6.87% | 20.55 | 2.53 |
| 11/11 | 1,231 | 1,232 | 1,173 | 1,175 | -5.24% | 1,595,000 | 1477億1007万 | +5.48% | 20.15 | 2.48 |
| 11/08 | 1,187 | 1,257 | 1,182 | 1,240 | +5.26% | 2,519,500 | 1558億8126万 | +11.71% | 21.27 | 2.62 |
| 11/07 | 1,200 | 1,204 | 1,160 | 1,178 | -0.42% | 1,326,500 | 1480億8720万 | +6.8% | 20.2 | 2.49 |
| 11/06 | 1,161 | 1,188 | 1,157 | 1,183 | +2.96% | 1,306,300 | 1487億1575万 | +7.84% | 20.29 | 2.5 |
| 11/05 | 1,134 | 1,167 | 1,126 | 1,149 | +2.86% | 1,458,000 | 1444億4159万 | +5.22% | 19.71 | 2.43 |
| 11/01 | 1,060 | 1,119 | 1,054 | 1,117 | -5.02% | 2,393,300 | 1404億1885万 | +2.76% | 19.16 | 2.36 |
| 10/31 | 1,170 | 1,195 | 1,168 | 1,176 | +0.26% | 1,627,000 | 1478億3578万 | +8.49% | 20.17 | 2.48 |
| 10/30 | 1,187 | 1,189 | 1,158 | 1,173 | -1.68% | 1,598,500 | 1474億5865万 | +8.71% | 20.12 | 2.48 |
| 10/29 | 1,177 | 1,204 | 1,177 | 1,193 | +2.67% | 1,347,400 | 1499億7286万 | +11.08% | 20.46 | 2.52 |
| 10/28 | 1,173 | 1,177 | 1,152 | 1,162 | +0.26% | 991,500 | 1460億7583万 | +8.9% | 19.93 | 2.45 |
| 10/25 | 1,140 | 1,160 | 1,133 | 1,159 | +2.2% | 1,094,700 | 1456億9870万 | +9.24% | 19.88 | 2.45 |
| 10/24 | 1,143 | 1,149 | 1,126 | 1,134 | +0.53% | 983,700 | 1425億5593万 | +7.39% | 19.45 | 2.39 |
| 10/23 | 1,104 | 1,135 | 1,098 | 1,128 | +3.2% | 1,572,700 | 1418億166万 | +7.22% | 19.35 | 2.38 |
| 10/21 | 1,078 | 1,096 | 1,069 | 1,093 | +0.92% | 989,500 | 1373億9086万 | +4.29% | 18.74 | 2.31 |
| 10/18 | 1,094 | 1,102 | 1,077 | 1,083 | -0.55% | 1,068,200 | 1361億3385万 | +3.54% | 18.57 | 2.29 |
| 10/17 | 1,075 | 1,092 | 1,067 | 1,089 | +0.83% | 879,500 | 1368億8806万 | +4.51% | 18.67 | 2.3 |
| 10/16 | 1,098 | 1,109 | 1,072 | 1,080 | +0.56% | 1,680,600 | 1357億5675万 | +4.05% | 18.52 | 2.28 |
| 10/15 | 1,049 | 1,085 | 1,049 | 1,074 | +3.77% | 1,589,900 | 1350億255万 | +3.87% | 18.42 | 2.27 |
| 10/11 | 1,033 | 1,042 | 1,024 | 1,035 | +1.07% | 927,300 | 1301億22万 | +0.49% | 17.75 | 2.19 |
| 10/10 | 1,034 | 1,038 | 1,016 | 1,024 | -1.44% | 1,159,600 | 1287億1751万 | -0.19% | 17.56 | 2.16 |
| 10/09 | 1,035 | 1,046 | 1,033 | 1,039 | -1.42% | 932,000 | 1306億302万 | +1.66% | 17.82 | 2.19 |
| 10/08 | 1,040 | 1,056 | 1,032 | 1,054 | +1.35% | 1,008,500 | 1324億8853万 | +3.54% | 18.07 | 2.23 |
| 10/07 | 1,052 | 1,057 | 1,035 | 1,040 | -0.48% | 744,200 | 1307億2872万 | +2.56% | 17.83 | 2.2 |
| 10/04 | 1,028 | 1,050 | 1,022 | 1,045 | +1.06% | 1,276,100 | 1313億5723万 | +3.47% | 17.92 | 2.21 |
| 10/03 | 1,043 | 1,047 | 1,012 | 1,034 | -3.09% | 2,499,400 | 1299億7452万 | +2.89% | 17.73 | 2.18 |
| 10/02 | 1,050 | 1,074 | 1,045 | 1,067 | -0.09% | 1,358,700 | 1341億2264万 | +6.59% | 18.3 | 2.25 |
| 10/01 | 1,028 | 1,070 | 1,026 | 1,068 | +3.89% | 1,560,000 | 1342億4834万 | +7.23% | 18.31 | 2.26 |
| 09/30 | 1,030 | 1,032 | 1,013 | 1,028 | -1.63% | 1,073,100 | 1292億2031万 | +3.52% | 17.63 | 2.17 |
| 09/27 | 1,055 | 1,058 | 1,031 | 1,045 | 0% | 983,000 | 1313億5723万 | +5.34% | 17.92 | 2.21 |
| 09/26 | 1,049 | 1,061 | 1,039 | 1,045 | +0.48% | 1,145,600 | 1313億5723万 | +5.45% | 17.92 | 2.21 |
| 09/25 | 1,022 | 1,043 | 1,015 | 1,040 | +0.58% | 1,209,000 | 1307億2872万 | +5.05% | 17.83 | 2.2 |
| 09/24 | 1,059 | 1,059 | 1,030 | 1,034 | -1.8% | 1,469,100 | 1299億7452万 | +4.44% | 17.73 | 2.18 |
| 09/20 | 1,038 | 1,055 | 1,024 | 1,053 | +2.53% | 1,492,300 | 1323億3124万 | +6.36% | 18.05 | 2.22 |
| 09/19 | 1,025 | 1,048 | 1,021 | 1,027 | +0.98% | 1,248,300 | 1290億6380万 | +3.95% | 17.61 | 2.17 |
| 09/18 | 1,033 | 1,037 | 1,008 | 1,017 | -1.45% | 1,001,600 | 1278億710万 | +2.83% | 17.44 | 2.15 |
| 09/17 | 1,034 | 1,040 | 1,021 | 1,032 | +0.68% | 1,231,400 | 1296億9216万 | +4.35% | 17.69 | 2.18 |
| 09/13 | 1,036 | 1,036 | 1,004 | 1,025 | -1.06% | 1,839,800 | 1288億1246万 | +3.64% | 17.57 | 2.16 |
| 09/12 | 1,047 | 1,055 | 1,034 | 1,036 | +1.07% | 1,986,200 | 1301億9484万 | +4.86% | 17.76 | 2.19 |
| 09/11 | 1,016 | 1,033 | 995 | 1,025 | +3.33% | 2,371,500 | 1288億1246万 | +3.74% | 17.57 | 2.16 |
| 09/10 | 1,020 | 1,027 | 988 | 992 | -0.2% | 1,727,800 | 1246億6533万 | +0.4% | 17.01 | 2.09 |
| 09/09 | 990 | 997 | 962 | 994 | +0.81% | 1,518,300 | 1249億1667万 | +0.4% | 17.04 | 2.1 |
| 09/06 | 1,008 | 1,015 | 984 | 986 | +2.28% | 2,600,900 | 1239億1131万 | -0.8% | 16.9 | 2.08 |
| 09/05 | 940 | 972 | 927 | 964 | +4.1% | 1,847,800 | 1211億4655万 | -4.37% | 16.53 | 2.04 |
| 09/04 | 937 | 937 | 916 | 926 | -1.7% | 1,059,800 | 1163億7106万 | -9.39% | 15.88 | 1.95 |
| 09/03 | 925 | 949 | 920 | 942 | +1.73% | 818,800 | 1183億8179万 | -9.16% | 16.15 | 1.99 |
| 09/02 | 953 | 958 | 920 | 926 | -4.24% | 1,540,200 | 1163億7106万 | -11.81% | 15.88 | 1.95 |
| 08/30 | 943 | 970 | 942 | 967 | +5.11% | 1,820,800 | 1215億2356万 | -9.37% | 16.58 | 2.04 |
| 08/29 | 923 | 931 | 914 | 920 | -0.33% | 2,800,400 | 1156億1704万 | -15.05% | 15.77 | 1.94 |
| 08/28 | 938 | 940 | 918 | 923 | -1.6% | 1,513,900 | 1159億9405万 | -16.24% | 15.82 | 1.95 |
| 08/27 | 955 | 957 | 926 | 938 | -1.47% | 1,692,400 | 1178億7911万 | -16.18% | 16.08 | 1.98 |
| 08/26 | 962 | 964 | 934 | 952 | -4.03% | 2,048,800 | 1196億3850万 | -16.12% | 16.32 | 2.01 |
| 08/23 | 1,000 | 1,006 | 991 | 992 | -1% | 1,375,900 | 1246億6533万 | -13.66% | 17.01 | 2.09 |
| 08/22 | 1,022 | 1,027 | 999 | 1,002 | -0.5% | 986,200 | 1259億2204万 | -13.7% | 17.18 | 2.12 |
| 08/21 | 1,014 | 1,019 | 996 | 1,007 | -2.23% | 1,284,400 | 1264億6379万 | -14.3% | 17.25 | 2.12 |
| 08/20 | 1,039 | 1,040 | 1,017 | 1,030 | -1.34% | 1,453,100 | 1293億5224万 | -13.3% | 17.65 | 2.17 |
| 08/19 | 1,045 | 1,046 | 1,031 | 1,044 | +0.87% | 952,400 | 1311億1042万 | -13% | 17.89 | 2.2 |
| 08/16 | 1,015 | 1,043 | 1,006 | 1,035 | +2.58% | 1,445,800 | 1299億8016万 | -14.67% | 17.73 | 2.18 |
| 08/15 | 1,011 | 1,025 | 1,006 | 1,009 | -4.09% | 1,483,400 | 1267億1496万 | -17.83% | 17.29 | 2.13 |
| 08/14 | 1,027 | 1,063 | 1,026 | 1,052 | +3.75% | 1,624,500 | 1321億1510万 | -15.5% | 18.02 | 2.22 |
| 08/13 | 994 | 1,024 | 984 | 1,014 | -0.29% | 1,605,500 | 1273億4288万 | -19.46% | 17.37 | 2.14 |
| 08/09 | 1,013 | 1,026 | 992 | 1,017 | -0.1% | 2,244,400 | 1277億1963万 | -20.3% | 17.42 | 2.15 |
| 08/08 | 1,018 | 1,027 | 995 | 1,018 | -0.97% | 1,862,100 | 1278億4522万 | -21.27% | 17.44 | 2.15 |
| 08/07 | 1,014 | 1,063 | 1,014 | 1,028 | +1.38% | 2,685,200 | 1291億107万 | -21.47% | 17.61 | 2.17 |
| 08/06 | 995 | 1,016 | 936 | 1,014 | -3.52% | 3,621,300 | 1273億4288万 | -23.47% | 17.37 | 2.14 |
| 08/05 | 1,100 | 1,100 | 1,036 | 1,051 | -4.8% | 2,637,800 | 1319億8951万 | -21.45% | 18.01 | 2.22 |
