PBR
2019/07/04～2019/11/29
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 |
| 11/29 | 959 | 963 | 957 | 957 | -0.31% | 5,800 | 42億3453万 | -1.34% | 47.51 | 1.04 |
| 11/28 | 967 | 967 | 959 | 960 | -1.03% | 4,500 | 42億4780万 | -1.03% | 47.66 | 1.05 |
| 11/27 | 970 | 971 | 968 | 970 | -0.1% | 3,100 | 42億9205万 | -0.1% | 48.15 | 1.06 |
| 11/26 | 970 | 971 | 968 | 971 | +0.41% | 3,100 | 42億9648万 | +0.1% | 48.2 | 1.06 |
| 11/25 | 968 | 969 | 965 | 967 | +0.1% | 18,300 | 42億7878万 | -0.31% | 48.01 | 1.06 |
| 11/22 | 962 | 969 | 962 | 966 | +0.42% | 4,000 | 42億7435万 | -0.41% | 47.96 | 1.05 |
| 11/21 | 961 | 966 | 960 | 962 | -0.31% | 5,400 | 42億5665万 | -0.72% | 47.76 | 1.05 |
| 11/20 | 964 | 967 | 962 | 965 | +0.1% | 4,000 | 42億6993万 | -0.41% | 47.91 | 1.05 |
| 11/19 | 963 | 965 | 961 | 964 | -0.21% | 4,100 | 42億6550万 | -0.52% | 47.86 | 1.05 |
| 11/18 | 964 | 969 | 963 | 966 | -0.31% | 4,900 | 42億7435万 | -0.31% | 47.96 | 1.05 |
| 11/15 | 965 | 972 | 965 | 969 | -0.1% | 1,900 | 42億8763万 | -0.1% | 48.1 | 1.06 |
| 11/14 | 968 | 974 | 967 | 970 | 0% | 1,900 | 42億9205万 | -0.1% | 48.15 | 1.06 |
| 11/13 | 969 | 974 | 968 | 970 | -0.21% | 2,300 | 42億9205万 | -0.31% | 48.15 | 1.06 |
| 11/12 | 966 | 974 | 961 | 972 | +0.62% | 8,600 | 43億90万 | -0.21% | 48.25 | 1.06 |
| 11/11 | 973 | 979 | 966 | 966 | -0.92% | 7,400 | 42億7435万 | -0.82% | 47.96 | 1.05 |
| 11/08 | 971 | 983 | 970 | 975 | +0.41% | 5,400 | 43億1418万 | +0.1% | 48.4 | 1.06 |
| 11/07 | 986 | 986 | 970 | 971 | -1.12% | 4,100 | 42億9648万 | -0.21% | 48.2 | 1.06 |
| 11/06 | 990 | 993 | 982 | 982 | -0.71% | 4,200 | 43億4515万 | +0.92% | 48.75 | 1.07 |
| 11/05 | 990 | 992 | 987 | 989 | +0.41% | 3,300 | 43億7612万 | +1.64% | 49.1 | 1.08 |
| 11/01 | 976 | 985 | 976 | 985 | +1.55% | 2,400 | 43億5842万 | +1.34% | 48.9 | 1.08 |
| 10/31 | 963 | 976 | 963 | 970 | +0.41% | 2,600 | 42億9205万 | -0.1% | 48.15 | 1.06 |
| 10/30 | 977 | 977 | 965 | 966 | -1.13% | 5,100 | 42億7435万 | -0.41% | 47.96 | 1.05 |
| 10/29 | 976 | 985 | 970 | 977 | +0.21% | 5,000 | 43億2302万 | +0.72% | 48.5 | 1.07 |
| 10/28 | 977 | 977 | 968 | 975 | +1.04% | 2,200 | 43億1418万 | +0.62% | 48.4 | 1.06 |
| 10/25 | 968 | 968 | 962 | 965 | 0% | 1,800 | 42億6993万 | -0.31% | 47.91 | 1.05 |
| 10/24 | 970 | 970 | 962 | 965 | -0.52% | 3,700 | 42億6993万 | -0.21% | 47.91 | 1.05 |
| 10/23 | 959 | 970 | 958 | 970 | +0.73% | 3,100 | 42億9205万 | +0.41% | 48.15 | 1.06 |
| 10/21 | 960 | 964 | 960 | 963 | +0.52% | 2,500 | 42億6108万 | -0.21% | 47.81 | 1.05 |
| 10/18 | 958 | 963 | 955 | 958 | +0.1% | 7,100 | 42億3895万 | -0.52% | 47.56 | 1.05 |
| 10/17 | 965 | 965 | 954 | 957 | -0.21% | 10,900 | 42億3453万 | -0.52% | 47.51 | 1.04 |
| 10/16 | 959 | 965 | 957 | 959 | +0.52% | 8,300 | 42億4338万 | -0.1% | 47.61 | 1.05 |
| 10/15 | 970 | 970 | 954 | 954 | -0.93% | 4,300 | 42億2125万 | -0.42% | 47.36 | 1.04 |
| 10/11 | 961 | 968 | 953 | 963 | -0.21% | 8,600 | 42億6108万 | +0.73% | 47.81 | 1.05 |
| 10/10 | 985 | 985 | 955 | 965 | -2.03% | 8,800 | 42億6993万 | +1.15% | 47.91 | 1.05 |
| 10/09 | 1,000 | 1,004 | 977 | 985 | -1.5% | 17,200 | 43億5842万 | +3.58% | 48.9 | 1.08 |
| 10/08 | 1,016 | 1,016 | 994 | 1,000 | -1.96% | 13,200 | 44億2480万 | +5.49% | 49.64 | 1.09 |
| 10/07 | 1,053 | 1,078 | 1,004 | 1,020 | +2.93% | 116,800 | 45億1329万 | +7.94% | 50.64 | 1.11 |
| 10/04 | 974 | 1,009 | 972 | 991 | +1.95% | 26,400 | 43億8497万 | +5.31% | 49.2 | 1.08 |
| 10/03 | 962 | 972 | 960 | 972 | +0.73% | 6,100 | 43億90万 | +3.51% | 48.25 | 1.06 |
| 10/02 | 963 | 970 | 960 | 965 | +0.21% | 6,100 | 42億6993万 | +2.77% | 47.91 | 1.05 |
| 10/01 | 960 | 974 | 960 | 963 | -0.21% | 4,600 | 42億6108万 | +2.67% | 47.81 | 1.05 |
| 09/30 | 972 | 980 | 963 | 965 | -0.72% | 7,000 | 42億6993万 | +2.88% | 47.91 | 1.05 |
| 09/27 | 965 | 975 | 965 | 972 | +0.41% | 4,800 | 43億90万 | +3.51% | 48.25 | 1.06 |
| 09/26 | 965 | 971 | 965 | 968 | +0.94% | 3,300 | 42億8320万 | +3.2% | 48.05 | 1.06 |
| 09/25 | 954 | 962 | 954 | 959 | +0.1% | 2,200 | 42億4338万 | +2.13% | 47.61 | 1.05 |
| 09/24 | 950 | 973 | 950 | 958 | +0.84% | 6,900 | 42億3895万 | +2.02% | 47.56 | 1.05 |
| 09/20 | 969 | 969 | 950 | 950 | -1.14% | 8,900 | 42億356万 | +1.17% | 47.16 | 1.04 |
| 09/19 | 947 | 968 | 947 | 961 | +0.84% | 5,400 | 42億5223万 | +2.23% | 47.71 | 1.05 |
| 09/18 | 959 | 959 | 942 | 953 | +0.63% | 10,300 | 42億1683万 | +1.28% | 47.31 | 1.04 |
| 09/17 | 937 | 947 | 936 | 947 | +0.85% | 3,200 | 41億9028万 | +0.53% | 47.01 | 1.03 |
| 09/13 | 943 | 948 | 939 | 939 | -0.42% | 3,900 | 41億5488万 | -0.53% | 46.62 | 1.03 |
| 09/12 | 924 | 943 | 924 | 943 | +2.5% | 11,500 | 41億7258万 | -0.32% | 46.81 | 1.03 |
| 09/11 | 913 | 920 | 911 | 920 | +0.77% | 2,000 | 40億7081万 | -3.06% | 45.67 | 1 |
| 09/10 | 913 | 914 | 911 | 913 | +0.11% | 1,600 | 40億3984万 | -4% | 45.32 | 1 |
| 09/09 | 909 | 915 | 909 | 912 | +0.22% | 8,000 | 40億3541万 | -4.4% | 45.27 | 1 |
| 09/06 | 910 | 919 | 910 | 910 | +0.22% | 7,500 | 40億2656万 | -5.01% | 45.18 | 0.99 |
| 09/05 | 915 | 915 | 904 | 908 | +0.11% | 5,500 | 40億1771万 | -5.52% | 45.08 | 0.99 |
| 09/04 | 904 | 907 | 903 | 907 | +0.22% | 5,600 | 40億1329万 | -6.01% | 45.03 | 0.99 |
| 09/03 | 900 | 908 | 898 | 905 | +0.56% | 5,000 | 40億444万 | -6.6% | 44.93 | 0.99 |
| 09/02 | 913 | 913 | 900 | 900 | -1.53% | 5,200 | 39億8232万 | -7.6% | 44.68 | 0.98 |
| 08/30 | 927 | 928 | 907 | 914 | -1.51% | 10,700 | 40億4426万 | -6.54% | 45.37 | 1 |
| 08/29 | 957 | 958 | 926 | 928 | -2.21% | 6,100 | 41億621万 | -5.5% | 46.07 | 1.01 |
| 08/28 | 955 | 960 | 948 | 949 | -0.73% | 6,400 | 41億9913万 | -3.75% | 47.11 | 1.04 |
| 08/27 | 974 | 974 | 956 | 956 | -0.31% | 6,900 | 42億3010万 | -3.24% | 47.46 | 1.04 |
| 08/26 | 964 | 964 | 959 | 959 | -0.62% | 4,000 | 42億4338万 | -3.13% | 47.61 | 1.05 |
| 08/23 | 969 | 969 | 958 | 965 | -0.21% | 3,500 | 42億6993万 | -2.82% | 47.91 | 1.05 |
| 08/22 | 966 | 978 | 965 | 967 | -0.21% | 2,000 | 42億7878万 | -2.72% | 48.01 | 1.06 |
| 08/21 | 960 | 973 | 960 | 969 | -0.31% | 5,200 | 42億8763万 | -2.81% | 48.1 | 1.06 |
| 08/20 | 970 | 974 | 957 | 972 | +0.21% | 4,400 | 43億90万 | -2.7% | 48.25 | 1.06 |
| 08/19 | 966 | 970 | 964 | 970 | +0.1% | 3,300 | 42億9205万 | -3.1% | 48.15 | 1.06 |
| 08/16 | 965 | 981 | 965 | 969 | +0.41% | 4,600 | 42億8763万 | -3.49% | 48.1 | 1.06 |
| 08/15 | 971 | 974 | 957 | 965 | -2.03% | 10,200 | 42億6993万 | -4.08% | 47.91 | 1.05 |
| 08/14 | 1,000 | 1,000 | 979 | 985 | +0.2% | 5,200 | 43億5842万 | -2.48% | 48.9 | 1.08 |
| 08/13 | 999 | 999 | 983 | 983 | -0.91% | 3,900 | 43億4957万 | -3.15% | 48.8 | 1.07 |
| 08/09 | 1,004 | 1,004 | 992 | 992 | -0.9% | 3,700 | 43億8940万 | -2.55% | 49.25 | 1.08 |
| 08/08 | 1,003 | 1,003 | 998 | 1,001 | +0.1% | 1,600 | 44億2922万 | -2.15% | 49.69 | 1.09 |
| 08/07 | 985 | 1,000 | 985 | 1,000 | +2.04% | 4,000 | 44億2480万 | -2.72% | 49.64 | 1.09 |
| 08/06 | 960 | 980 | 960 | 980 | -1.01% | 8,600 | 43億3630万 | -5.13% | 48.65 | 1.07 |
| 08/05 | 995 | 1,004 | 981 | 990 | -0.8% | 11,000 | 43億8055万 | -4.62% | 49.15 | 1.08 |
| 08/02 | 1,000 | 1,004 | 997 | 998 | +0.1% | 5,100 | 44億1595万 | -4.22% | 49.54 | 1.09 |
| 08/01 | 1,010 | 1,014 | 995 | 997 | -1.29% | 11,600 | 44億1152万 | -4.78% | 49.49 | 1.09 |
| 07/31 | 1,013 | 1,014 | 1,010 | 1,010 | -0.3% | 1,500 | 44億6904万 | -3.9% | 50.14 | 1.1 |
| 07/30 | 1,010 | 1,017 | 1,008 | 1,013 | -0.39% | 5,400 | 44億8232万 | -3.89% | 50.29 | 1.11 |
| 07/29 | 1,016 | 1,020 | 1,014 | 1,017 | +0.69% | 3,700 | 45億2万 | -3.69% | 50.49 | 1.11 |
| 07/26 | 1,013 | 1,016 | 1,010 | 1,010 | -0.2% | 1,300 | 44億6904万 | -4.63% | 50.14 | 1.1 |
| 07/25 | 1,006 | 1,017 | 1,006 | 1,012 | +0.2% | 2,700 | 44億7789万 | -4.8% | 50.24 | 1.11 |
| 07/24 | 1,014 | 1,015 | 1,007 | 1,010 | -0.3% | 21,600 | 44億6904万 | -5.25% | 50.14 | 1.1 |
| 07/23 | 1,010 | 1,015 | 1,006 | 1,013 | -0.1% | 3,000 | 44億8232万 | -5.24% | 50.29 | 1.11 |
| 07/22 | 1,016 | 1,018 | 1,009 | 1,014 | 0% | 3,500 | 44億8674万 | -5.32% | 50.34 | 1.11 |
| 07/19 | 1,003 | 1,021 | 1,003 | 1,014 | +0.8% | 3,200 | 44億8674万 | -5.5% | 50.34 | 1.11 |
| 07/18 | 1,027 | 1,027 | 1,000 | 1,006 | -2.33% | 6,100 | 44億5134万 | -6.33% | 49.94 | 1.1 |
| 07/17 | 1,014 | 1,030 | 1,013 | 1,030 | +1.78% | 3,600 | 45億5754万 | -4.28% | 51.13 | 1.12 |
| 07/16 | 1,038 | 1,039 | 1,012 | 1,012 | -2.03% | 10,400 | 44億7789万 | -6.04% | 50.24 | 1.11 |
| 07/12 | 1,047 | 1,047 | 1,033 | 1,033 | -0.58% | 10,100 | 45億7081万 | -4.17% | 51.28 | 1.13 |
| 07/11 | 1,033 | 1,039 | 1,013 | 1,039 | +0.39% | 14,900 | 45億9736万 | -3.53% | 51.58 | 1.13 |
| 07/10 | 1,060 | 1,060 | 1,030 | 1,035 | -2.45% | 10,800 | 45億7966万 | -3.81% | 51.38 | 1.13 |
| 07/09 | 1,096 | 1,096 | 1,061 | 1,061 | -3.19% | 17,000 | 46億9471万 | -1.21% | 52.67 | 1.16 |
| 07/08 | 1,108 | 1,110 | 1,067 | 1,096 | +1.67% | 62,600 | 48億4958万 | +2.14% | 54.41 | 1.2 |
| 07/05 | 1,117 | 1,117 | 1,065 | 1,078 | -2.88% | 33,800 | 47億6993万 | +0.84% | 53.52 | 1.18 |
| 07/04 | 1,141 | 1,143 | 1,075 | 1,110 | -1.51% | 99,400 | 49億1152万 | +4.03% | 55.1 | 1.21 |
