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 | 2,077 | 2,141 | 2,075 | 2,090 | +0.72% | 588,900 | 855億7764万 | -0.57% | 8.79 | 1.2 |
| 11/28 | 2,108 | 2,117 | 2,075 | 2,075 | -3.31% | 1,272,800 | 849億6344万 | -1.14% | 8.72 | 1.2 |
| 11/27 | 2,184 | 2,189 | 2,141 | 2,146 | -1.92% | 1,446,000 | 878億7063万 | +2.43% | 9.02 | 1.24 |
| 11/26 | 2,176 | 2,197 | 2,176 | 2,188 | +0.69% | 651,900 | 895億9037万 | +4.74% | 9.2 | 1.26 |
| 11/25 | 2,139 | 2,173 | 2,132 | 2,173 | +2.11% | 648,000 | 889億7617万 | +4.47% | 9.13 | 1.25 |
| 11/22 | 2,126 | 2,142 | 2,117 | 2,128 | -0.05% | 321,000 | 871億3359万 | +2.75% | 8.95 | 1.23 |
| 11/21 | 2,117 | 2,147 | 2,107 | 2,129 | +0.33% | 484,700 | 871億7454万 | +3.15% | 8.95 | 1.23 |
| 11/20 | 2,136 | 2,140 | 2,108 | 2,122 | -0.38% | 534,800 | 868億8792万 | +3.11% | 8.92 | 1.22 |
| 11/19 | 2,123 | 2,142 | 2,122 | 2,130 | +0.14% | 374,800 | 872億1549万 | +3.75% | 8.95 | 1.23 |
| 11/18 | 2,110 | 2,136 | 2,109 | 2,127 | +1.05% | 396,900 | 870億9265万 | +3.91% | 8.94 | 1.23 |
| 11/15 | 2,098 | 2,124 | 2,095 | 2,105 | +0.48% | 360,500 | 861億9183万 | +3.19% | 8.85 | 1.21 |
| 11/14 | 2,131 | 2,139 | 2,094 | 2,095 | -1.46% | 443,300 | 857億8237万 | +3.1% | 8.81 | 1.21 |
| 11/13 | 2,150 | 2,152 | 2,116 | 2,126 | -0.98% | 420,500 | 870億5170万 | +5.04% | 8.94 | 1.23 |
| 11/12 | 2,135 | 2,153 | 2,132 | 2,147 | +0.85% | 318,900 | 879億1157万 | +6.66% | 9.03 | 1.24 |
| 11/11 | 2,122 | 2,157 | 2,121 | 2,129 | +0.57% | 308,300 | 871億7454万 | +6.45% | 8.95 | 1.23 |
| 11/08 | 2,150 | 2,151 | 2,106 | 2,117 | -1.26% | 636,200 | 866億8319万 | +6.54% | 8.9 | 1.22 |
| 11/07 | 2,119 | 2,149 | 2,107 | 2,144 | +1.71% | 493,200 | 877億8873万 | +8.34% | 9.01 | 1.24 |
| 11/06 | 2,075 | 2,111 | 2,068 | 2,108 | +2.18% | 476,500 | 863億1467万 | +7.06% | 8.86 | 1.22 |
| 11/05 | 2,062 | 2,084 | 2,053 | 2,063 | +0.29% | 545,800 | 844億7209万 | +5.2% | 8.67 | 1.19 |
| 11/01 | 2,044 | 2,057 | 2,033 | 2,057 | +0.49% | 309,300 | 842億2641万 | +5.27% | 8.65 | 1.19 |
| 10/31 | 2,049 | 2,060 | 2,025 | 2,047 | +0.2% | 328,000 | 838億1695万 | +5.14% | 8.6 | 1.18 |
| 10/30 | 2,037 | 2,058 | 2,024 | 2,043 | +0.44% | 397,800 | 836億5316万 | +5.31% | 8.59 | 1.18 |
| 10/29 | 2,015 | 2,037 | 2,011 | 2,034 | +1.45% | 305,200 | 832億8465万 | +5.23% | 8.55 | 1.17 |
| 10/28 | 2,028 | 2,028 | 1,995 | 2,005 | -0.79% | 358,500 | 820億9721万 | +4.05% | 8.43 | 1.16 |
| 10/25 | 2,010 | 2,032 | 2,003 | 2,021 | +0.65% | 358,100 | 827億5235万 | +5.15% | 8.5 | 1.17 |
| 10/24 | 1,997 | 2,010 | 1,988 | 2,008 | +0.7% | 182,200 | 822億2004万 | +4.75% | 8.44 | 1.16 |
| 10/23 | 1,992 | 2,016 | 1,982 | 1,994 | +0.76% | 313,900 | 816億4680万 | +4.34% | 8.38 | 1.15 |
| 10/21 | 1,975 | 1,987 | 1,966 | 1,979 | +0.3% | 221,500 | 810億3260万 | +3.83% | 8.32 | 1.14 |
| 10/18 | 1,952 | 1,983 | 1,945 | 1,973 | +1.75% | 272,400 | 807億8693万 | +3.68% | 8.29 | 1.14 |
| 10/17 | 1,951 | 1,970 | 1,934 | 1,939 | -0.87% | 411,000 | 793億9475万 | +2.16% | 8.15 | 1.12 |
| 10/16 | 1,998 | 2,002 | 1,942 | 1,956 | -1.56% | 567,900 | 800億9084万 | +3.16% | 8.22 | 1.13 |
| 10/15 | 2,000 | 2,023 | 1,978 | 1,987 | -0.15% | 600,700 | 813億6017万 | +5.08% | 8.35 | 1.15 |
| 10/11 | 1,965 | 1,992 | 1,959 | 1,990 | +1.07% | 448,900 | 814億8301万 | +5.57% | 8.37 | 1.15 |
| 10/10 | 1,964 | 1,983 | 1,928 | 1,969 | +0.61% | 699,600 | 806億2314万 | +4.85% | 8.28 | 1.14 |
| 10/09 | 1,900 | 1,959 | 1,885 | 1,957 | +1.98% | 817,000 | 801億3179万 | +4.54% | 8.23 | 1.13 |
| 10/08 | 1,876 | 1,937 | 1,864 | 1,919 | +1.91% | 870,500 | 785億7583万 | +2.84% | 8.07 | 1.11 |
| 10/07 | 1,843 | 1,883 | 1,826 | 1,883 | +2.06% | 681,900 | 771億176万 | +1.13% | 7.92 | 1.09 |
| 10/04 | 1,814 | 1,849 | 1,756 | 1,845 | +1.1% | 889,500 | 755億4581万 | -0.81% | 7.76 | 1.06 |
| 10/03 | 1,780 | 1,858 | 1,750 | 1,825 | +0.61% | 1,214,200 | 747億2688万 | -1.88% | 7.67 | 1.05 |
| 10/02 | 1,920 | 1,955 | 1,796 | 1,814 | -5.62% | 2,031,100 | 742億7647万 | -2.53% | 7.63 | 1.05 |
| 10/01 | 1,896 | 1,934 | 1,895 | 1,922 | +2.02% | 373,800 | 786億9867万 | +3.17% | 8.08 | 1.11 |
| 09/30 | 1,924 | 1,933 | 1,868 | 1,884 | -1.57% | 491,300 | 771億4271万 | +1.18% | 7.92 | 1.09 |
| 09/27 | 1,887 | 1,925 | 1,873 | 1,914 | +1.59% | 402,100 | 783億7110万 | +2.9% | 8.05 | 1.1 |
| 09/26 | 1,880 | 1,891 | 1,870 | 1,884 | +0.37% | 325,100 | 771億4271万 | +1.45% | 7.92 | 1.09 |
| 09/25 | 1,886 | 1,888 | 1,861 | 1,877 | -0.48% | 344,500 | 768億5609万 | +1.19% | 7.89 | 1.08 |
| 09/24 | 1,880 | 1,926 | 1,875 | 1,886 | +0.8% | 311,900 | 772億2460万 | +1.89% | 7.93 | 1.09 |
| 09/20 | 1,896 | 1,904 | 1,869 | 1,871 | -0.48% | 350,500 | 766億1041万 | +1.41% | 7.87 | 1.08 |
| 09/19 | 1,888 | 1,910 | 1,878 | 1,880 | 0% | 325,700 | 769億7893万 | +2.23% | 7.9 | 1.08 |
| 09/18 | 1,890 | 1,896 | 1,869 | 1,880 | -0.32% | 364,800 | 769億7893万 | +2.4% | 7.9 | 1.08 |
| 09/17 | 1,865 | 1,920 | 1,854 | 1,886 | +0.75% | 587,600 | 772億2460万 | +3% | 7.93 | 1.09 |
| 09/13 | 1,873 | 1,887 | 1,859 | 1,872 | +0.7% | 294,700 | 766億5136万 | +2.63% | 7.87 | 1.08 |
| 09/12 | 1,880 | 1,883 | 1,821 | 1,859 | -2% | 779,100 | 761億1906万 | +2.37% | 7.81 | 1.07 |
| 09/11 | 1,862 | 1,907 | 1,858 | 1,897 | +1.66% | 520,400 | 776億7501万 | +4.86% | 7.97 | 1.09 |
| 09/10 | 1,881 | 1,881 | 1,855 | 1,866 | -0.37% | 234,400 | 764億568万 | +3.67% | 7.84 | 1.08 |
| 09/09 | 1,836 | 1,882 | 1,820 | 1,873 | +1.96% | 363,400 | 766億9230万 | +4.46% | 7.87 | 1.08 |
| 09/06 | 1,848 | 1,860 | 1,830 | 1,837 | +0.27% | 205,300 | 752億1824万 | +2.86% | 7.72 | 1.06 |
| 09/05 | 1,818 | 1,854 | 1,814 | 1,832 | +1.16% | 271,300 | 750億1351万 | +2.81% | 7.7 | 1.06 |
| 09/04 | 1,808 | 1,816 | 1,791 | 1,811 | -0.33% | 207,100 | 741億5364万 | +1.86% | 7.61 | 1.04 |
| 09/03 | 1,803 | 1,817 | 1,787 | 1,817 | +0.11% | 346,200 | 743億9931万 | +2.42% | 7.64 | 1.05 |
| 09/02 | 1,819 | 1,834 | 1,793 | 1,815 | -0.49% | 227,300 | 743億1742万 | +2.6% | 7.63 | 1.05 |
| 08/30 | 1,836 | 1,840 | 1,811 | 1,824 | -0.65% | 351,700 | 746億8594万 | +3.4% | 7.67 | 1.05 |
| 08/29 | 1,849 | 1,854 | 1,810 | 1,836 | -0.22% | 320,300 | 751億7729万 | +4.44% | 7.72 | 1.06 |
| 08/28 | 1,850 | 1,876 | 1,837 | 1,840 | -0.81% | 192,100 | 753億4108万 | +4.96% | 7.73 | 1.06 |
| 08/27 | 1,884 | 1,895 | 1,839 | 1,855 | -0.75% | 450,100 | 759億5527万 | +6.18% | 7.8 | 1.07 |
| 08/26 | 1,839 | 1,876 | 1,826 | 1,869 | -0.48% | 257,900 | 765億2852万 | +7.41% | 7.86 | 1.08 |
| 08/23 | 1,846 | 1,884 | 1,846 | 1,878 | +1.73% | 342,500 | 768億9703万 | +8.37% | 7.89 | 1.08 |
| 08/22 | 1,850 | 1,876 | 1,840 | 1,846 | +0.27% | 657,800 | 755億8675万 | +7.01% | 7.76 | 1.06 |
| 08/21 | 1,820 | 1,845 | 1,800 | 1,841 | +0.11% | 391,700 | 753億8202万 | +7.16% | 7.74 | 1.06 |
| 08/20 | 1,781 | 1,841 | 1,781 | 1,839 | +4.31% | 814,300 | 753億13万 | +7.54% | 7.73 | 1.06 |
| 08/19 | 1,757 | 1,767 | 1,740 | 1,763 | +1.67% | 284,400 | 721億8822万 | +3.34% | 7.41 | 1.02 |
| 08/16 | 1,738 | 1,762 | 1,726 | 1,734 | 0% | 242,000 | 710億78万 | +1.7% | 7.29 | 1 |
| 08/15 | 1,756 | 1,757 | 1,678 | 1,734 | -3.72% | 863,200 | 710億78万 | +1.82% | 7.29 | 1 |
| 08/14 | 1,774 | 1,805 | 1,774 | 1,801 | +2.62% | 950,200 | 737億4417万 | +5.94% | 7.57 | 1.04 |
| 08/13 | 1,698 | 1,765 | 1,693 | 1,755 | +2.93% | 690,500 | 718億6065万 | +3.54% | 7.38 | 1.01 |
| 08/09 | 1,689 | 1,713 | 1,678 | 1,705 | +1.67% | 358,800 | 698億1333万 | +0.71% | 7.17 | 0.98 |
| 08/08 | 1,666 | 1,687 | 1,645 | 1,677 | +0.54% | 335,800 | 686億6684万 | -0.89% | 7.05 | 0.97 |
| 08/07 | 1,680 | 1,689 | 1,661 | 1,668 | -1.01% | 302,600 | 682億9832万 | -1.42% | 7.01 | 0.96 |
| 08/06 | 1,625 | 1,685 | 1,620 | 1,685 | +0.06% | 394,500 | 689億9441万 | -0.35% | 7.08 | 0.97 |
| 08/05 | 1,709 | 1,712 | 1,656 | 1,684 | -1.58% | 465,200 | 689億5346万 | -0.3% | 7.08 | 0.97 |
| 08/02 | 1,710 | 1,716 | 1,689 | 1,711 | -0.98% | 322,300 | 700億5901万 | +1.42% | 7.19 | 0.99 |
| 08/01 | 1,730 | 1,741 | 1,717 | 1,728 | -0.69% | 262,800 | 707億5510万 | +2.61% | 7.26 | 1 |
| 07/31 | 1,720 | 1,744 | 1,714 | 1,740 | +1.75% | 468,900 | 712億4645万 | +3.63% | 7.31 | 1 |
| 07/30 | 1,710 | 1,721 | 1,698 | 1,710 | +0.65% | 343,400 | 700億1807万 | +2.09% | 7.19 | 0.99 |
| 07/29 | 1,686 | 1,707 | 1,678 | 1,699 | +1.74% | 219,800 | 695億6766万 | +1.61% | 7.14 | 0.98 |
| 07/26 | 1,695 | 1,718 | 1,663 | 1,670 | -1.01% | 427,800 | 683億8022万 | +0.12% | 7.02 | 0.96 |
| 07/25 | 1,706 | 1,706 | 1,675 | 1,687 | -0.76% | 458,900 | 690億7630万 | +1.26% | 7.09 | 0.97 |
| 07/24 | 1,699 | 1,709 | 1,694 | 1,700 | +0.29% | 312,500 | 696億860万 | +2.29% | 7.15 | 0.98 |
| 07/23 | 1,683 | 1,702 | 1,673 | 1,695 | +0.41% | 167,400 | 694億387万 | +2.29% | 7.13 | 0.98 |
| 07/22 | 1,695 | 1,712 | 1,681 | 1,688 | -0.41% | 293,100 | 691億1725万 | +2.3% | 7.1 | 0.97 |
| 07/19 | 1,679 | 1,730 | 1,677 | 1,695 | +1.44% | 491,400 | 694億387万 | +3.04% | 7.13 | 0.98 |
| 07/18 | 1,661 | 1,676 | 1,652 | 1,671 | 0% | 366,200 | 684億2116万 | +2.01% | 7.02 | 0.96 |
| 07/17 | 1,623 | 1,673 | 1,610 | 1,671 | +2.01% | 561,200 | 684億2116万 | +2.39% | 7.02 | 0.96 |
| 07/16 | 1,720 | 1,725 | 1,630 | 1,638 | -5.48% | 1,026,400 | 670億6994万 | +0.74% | 6.89 | 0.94 |
| 07/12 | 1,747 | 1,772 | 1,728 | 1,733 | -0.35% | 650,100 | 709億5983万 | +6.98% | 7.29 | 1 |
| 07/11 | 1,709 | 1,740 | 1,709 | 1,739 | +2.47% | 873,000 | 712億551万 | +7.95% | 7.31 | 1 |
| 07/10 | 1,653 | 1,702 | 1,644 | 1,697 | +2.6% | 458,200 | 694億8576万 | +6.06% | 7.13 | 0.98 |
| 07/09 | 1,681 | 1,691 | 1,639 | 1,654 | -1.55% | 440,600 | 677億2508万 | +4.09% | 6.95 | 0.95 |
| 07/08 | 1,697 | 1,699 | 1,661 | 1,680 | -1.18% | 391,300 | 687億8968万 | +6.4% | 7.06 | 0.97 |
| 07/05 | 1,662 | 1,703 | 1,632 | 1,700 | +1.61% | 591,200 | 696億860万 | +8.42% | 7.15 | 0.98 |
| 07/04 | 1,692 | 1,716 | 1,649 | 1,673 | -0.36% | 629,500 | 685億305万 | +7.45% | 7.03 | 0.96 |
