PBR

2019/07/03~2019/11/28

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PERPBR
2019
11/281,8321,8441,8001,833+0.38%53,300153億2388万-2.24%12.382.44
11/271,8251,8571,7931,826+0.55%92,000152億6536万-2.67%12.332.43
11/261,8541,8671,8131,816-1.73%132,500151億8176万-3.15%12.262.41
11/251,7871,8531,7851,848+4.11%411,900154億4928万-1.39%12.482.46
11/221,7511,7901,7511,775+2.25%212,400148億3900万-5.23%11.992.36
11/211,7501,7631,7281,736-0.91%90,100145億1296万-7.36%11.722.31
11/201,7601,7841,7501,752-0.74%60,800146億4672万-6.61%11.832.33
11/191,8001,8031,7641,765-2.43%88,400147億5540万-5.97%11.922.35
11/181,8001,8351,7841,809-4.89%106,200151億2324万-3.62%12.222.4
11/151,8991,9321,8851,902+0.69%42,800159億72万+1.39%12.852.53
11/141,9171,9291,8701,889-0.79%18,600157億9204万+0.91%12.762.51
11/131,9351,9431,8861,904-1.04%14,500159億1744万+1.98%12.862.53
11/121,9181,9291,8991,924+1.21%20,300160億8464万+3.33%12.992.56
11/111,8751,9211,8701,901+1.44%23,400158億9236万+2.42%12.842.53
11/081,9501,9501,8671,874-3.1%25,500156億6664万+1.08%12.662.49
11/071,9431,9601,9251,934-0.21%9,800161億6824万+4.31%13.062.57
11/061,9751,9751,9331,938-1.32%14,200162億168万+4.53%13.092.58
11/051,9852,0011,9531,964-1.06%20,400164億1904万+5.88%13.262.61
11/011,9471,9851,9191,985+0.81%22,300165億9460万+6.95%13.412.64
10/311,9291,9801,9041,969+3.09%30,500164億6084万+5.97%13.32.62
10/301,8601,9181,8601,910-0.93%62,800159億6760万+2.63%12.92.54
10/292,0042,0251,9271,928-3.74%48,100161億1808万+3.43%13.022.56
10/282,0442,0641,9752,003+8.04%135,600167億4508万+7.34%13.532.66
10/251,8401,8691,8351,854+1.04%13,600154億9944万-0.54%12.522.46
10/241,8651,8651,8321,835-0.65%10,300153億4060万-1.77%12.392.44
10/231,8101,8651,8031,847+2.16%20,500154億4092万-1.28%12.472.45
10/211,7871,8181,7871,808+0.72%49,300151億1488万-3.47%12.212.4
10/181,8121,8301,7801,795-0.94%11,900150億620万-4.37%12.122.39
10/171,7961,8231,7901,812+0.55%8,600151億4832万-3.77%12.242.41
10/161,8021,8301,7981,802+0.22%10,400150億6472万-4.61%12.172.4
10/151,7691,8111,7691,798+1.99%10,300150億3128万-5.17%12.142.39
10/111,7711,7791,7511,763-0.4%11,300147億3868万-7.36%11.912.34
10/101,8021,8171,7621,770-1.5%17,500147億9720万-7.28%11.952.35
10/091,7951,8181,7741,797-0.44%10,900150億2292万-6.21%12.142.39
10/081,7541,8131,7541,805+2.67%18,300150億8980万-6.09%12.192.4
10/071,7901,7931,7581,758-1.46%16,100146億9688万-8.77%11.872.34
10/041,7721,7951,7701,784+0.79%17,200149億1424万-7.66%12.052.37
10/031,8121,8231,7631,770-3.54%39,000147億9720万-8.62%11.952.35
10/021,8911,8911,8341,835-3.01%32,400153億4060万-5.51%12.392.44
10/011,9501,9501,8921,892-1.97%26,100158億1712万-2.62%12.782.51
10/01株式分割 1→2
09/301,9711,9761,9271,930-2.08%26,400161億3480万-0.72%13.032.57
09/271,9991,9991,9331,971-0.45%41,100164億7756万+1.34%13.312.62
09/262,0432,0531,9631,980-2.22%158,800165億5280万+1.75%13.372.63
09/252,0482,0702,0252,025-1.1%32,600169億2900万+4.17%13.682.69
09/242,0152,0482,0002,048+3.02%36,000171億1710万+5.49%13.832.72
09/201,9782,0051,9781,988+0.38%27,400166億1550万+2.5%13.422.64
09/191,9502,0131,9501,980+1.15%36,600165億5280万+2.11%13.372.63
09/181,9551,9651,9431,958+0.13%13,000163億6470万+0.95%13.222.6
09/171,9101,9601,8931,955+2.36%26,800163億4380万+0.77%13.22.6
09/131,9101,9101,8901,910+1.19%22,600159億6760万-1.39%12.92.54
09/121,9351,9351,8881,888-0.92%35,800157億7950万-2.56%12.752.51
09/111,9551,9551,9001,905-2.68%28,600159億2580万-1.6%12.872.53
09/101,9651,9701,9531,958-0.51%15,800163億6470万+1.16%13.222.6
09/091,9601,9751,9581,968+0.38%17,000164億4830万+1.73%13.292.61
09/061,9831,9931,9601,960-0.88%17,800163億8560万+1.34%13.242.61
09/051,9331,9801,9331,978+2.73%38,400165億3190万+2.09%13.362.63
09/041,9481,9481,9181,925-1.03%11,800160億9300万-0.77%132.56
09/031,9251,9451,9231,945+0.39%19,400162億6020万+0.15%13.142.59
09/021,9501,9501,9251,9380%13,000161億9750万-0.54%13.092.58
08/301,8731,9381,8731,938+3.47%19,000161億9750万-0.54%13.092.58
08/291,9101,9101,8701,873-1.96%10,000156億5410万-3.73%12.652.49
08/281,8851,9101,8851,910+1.33%10,200159億6760万-1.65%12.92.54
08/271,8981,9031,8651,885+0.13%16,600157億5860万-2.78%12.732.51
08/261,8831,9281,8751,883-1.83%17,600157億3770万-2.76%12.712.5
08/231,9331,9331,9081,918-1.41%16,600160億3030万-0.85%12.952.55
08/221,9851,9851,9301,945-2.02%33,800162億6020万+0.78%13.142.59
08/211,9381,9901,9331,985+1.79%11,400165億9460万+3.01%13.412.64
08/201,9431,9501,9101,9500%24,400163億200万+1.4%13.172.59
08/191,9851,9951,9251,950-2.01%32,800163億200万+1.62%13.172.59
08/161,9982,0201,9851,9900%24,800166億3640万+3.86%13.442.64
08/151,9381,9981,9331,990+0.38%35,600166億3640万+4.03%13.442.64
08/141,9801,9831,9351,983+0.63%28,600165億7370万+3.8%13.392.63
08/131,8931,9851,8851,970+4.51%69,800164億6920万+3.09%13.32.62
08/091,9181,9401,8581,885-0.66%22,200157億5860万-1.52%12.732.51
08/081,8931,9101,8751,898+1.61%19,000158億6310万-1.07%12.822.52
08/071,8551,8851,8451,868-0.66%18,800156億1230万-2.79%12.612.48
08/061,8481,9131,8431,880-3.09%51,200157億1680万-2.19%12.72.5
08/051,9401,9481,8581,940-1.77%57,800162億1840万+1.04%13.12.58
08/022,0032,0031,9201,975-2.59%80,600165億1100万+3.24%13.342.62
08/012,0152,0632,0102,028-0.98%19,600169億4990万+6.54%13.692.69
07/311,9602,0801,9302,048+4.07%63,000171億1710万+8.1%13.832.72
07/302,0882,0881,9581,968-6.09%161,400164億4830万+4.32%13.292.61
07/292,1202,1602,0502,095+7.71%205,400175億1420万+11.61%14.152.78
07/261,8631,9501,8631,945+4.85%103,400162億6020万+4.46%13.142.59
07/251,8251,8551,8181,855+2.63%15,800155億780万+0.11%12.532.47
07/241,8501,8551,8001,808-1.23%32,600151億1070万-1.93%12.212.4
07/231,8131,8681,8131,830+0.41%28,000152億9880万-0.11%12.362.43
07/221,8251,8331,8031,823+0.28%17,400152億3610万+0.14%12.312.42
07/191,8201,8351,8081,818-0.68%23,200151億9430万+0.53%12.272.42
07/181,8051,8401,8051,830-1.35%28,200152億9880万+2.01%12.362.43
07/171,8881,8881,8331,855-1.72%24,600155億780万+4.21%12.532.47
07/161,8331,9101,7901,888+2.17%57,000157億7950万+6.88%12.752.51
07/121,8951,9251,8281,848-2.51%53,000154億4510万+5.57%12.482.46
07/111,9001,9001,8731,895-0.39%22,400158億4220万+9.35%12.82.52
07/101,8931,9151,8731,903-0.78%53,000159億490万+11.06%12.852.53
07/092,0082,0081,9131,918-4.84%63,600160億3030万+13.19%12.952.55
07/082,0502,0732,0132,015-1.71%45,800168億4540万+20.37%13.612.68
07/051,9502,0531,9352,050+4.19%85,600171億3800万+24.32%13.842.72
07/041,9902,0001,9151,968-0.76%99,400164億4830万+21.15%13.292.61
07/031,9251,9901,9251,983+4.34%113,000165億7370万+23.6%13.392.63