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 | 5,360 | 5,380 | 5,340 | 5,350 | 0% | 466,600 | 1兆2898億 | +2.49% | - | 8.11 |
| 12/27 | 5,350 | 5,380 | 5,340 | 5,350 | +0.19% | 173,000 | 1兆2898億 | +2.63% | - | 8.11 |
| 12/26 | 5,350 | 5,360 | 5,330 | 5,340 | 0% | 1,184,900 | 1兆2874億 | +2.57% | - | 8.09 |
| 12/25 | 5,350 | 5,360 | 5,340 | 5,340 | -0.19% | 190,700 | 1兆2874億 | +2.71% | - | 8.09 |
| 12/24 | 5,350 | 5,370 | 5,340 | 5,350 | +1.71% | 1,143,200 | 1兆2898億 | +3.04% | - | 8.11 |
| 12/23 | 5,270 | 5,310 | 5,250 | 5,260 | 0% | 199,700 | 1兆2675億 | +1.47% | - | 7.96 |
| 12/20 | 5,270 | 5,310 | 5,250 | 5,260 | +0.19% | 319,600 | 1兆2675億 | +1.54% | - | 7.96 |
| 12/19 | 5,260 | 5,320 | 5,240 | 5,250 | +0.38% | 442,000 | 1兆2651億 | +1.53% | - | 7.95 |
| 12/18 | 5,220 | 5,270 | 5,220 | 5,230 | +0.38% | 340,600 | 1兆2603億 | +1.1% | - | 7.92 |
| 12/17 | 5,220 | 5,230 | 5,200 | 5,210 | +0.19% | 438,200 | 1兆2554億 | +1.22% | - | 7.89 |
| 12/16 | 5,220 | 5,230 | 5,200 | 5,200 | -0.38% | 494,700 | 1兆2530億 | +1.62% | - | 7.87 |
| 12/13 | 5,270 | 5,280 | 5,200 | 5,220 | -0.95% | 875,300 | 1兆2579億 | +2.7% | - | 7.9 |
| 12/12 | 5,210 | 5,380 | 5,210 | 5,270 | +1.15% | 905,400 | 1兆2699億 | +4.42% | - | 7.98 |
| 12/11 | 5,200 | 5,220 | 5,190 | 5,210 | +0.19% | 379,700 | 1兆2554億 | +3.93% | - | 7.89 |
| 12/10 | 5,150 | 5,200 | 5,150 | 5,200 | +0.97% | 1,045,600 | 1兆2530億 | +4.63% | - | 7.87 |
| 12/09 | 5,130 | 5,150 | 5,120 | 5,150 | +0.59% | 793,000 | 1兆2410億 | +4.48% | - | 7.8 |
| 12/06 | 5,120 | 5,120 | 5,100 | 5,120 | 0% | 600,500 | 1兆2338億 | +4.77% | - | 7.75 |
| 12/05 | 5,120 | 5,130 | 5,110 | 5,120 | -0.19% | 654,000 | 1兆2338億 | +5.74% | - | 7.75 |
| 12/04 | 5,130 | 5,130 | 5,110 | 5,130 | 0% | 696,100 | 1兆2362億 | +6.99% | - | 7.77 |
| 12/03 | 5,140 | 5,150 | 5,130 | 5,130 | -0.19% | 355,700 | 1兆2362億 | +7.95% | - | 7.77 |
| 12/02 | 5,160 | 5,160 | 5,140 | 5,140 | -0.19% | 362,200 | 1兆2386億 | +9.22% | - | 7.78 |
| 11/29 | 5,150 | 5,160 | 5,140 | 5,150 | 0% | 470,300 | 1兆2410億 | +10.56% | - | 7.8 |
| 11/28 | 5,180 | 5,180 | 5,150 | 5,150 | -0.96% | 633,900 | 1兆2410億 | +11.79% | - | 7.8 |
| 11/27 | 5,180 | 5,200 | 5,170 | 5,200 | +0.39% | 1,051,300 | 1兆2530億 | +14.09% | - | 7.87 |
| 11/26 | 5,170 | 5,190 | 5,170 | 5,180 | +0.19% | 590,700 | 1兆2482億 | +14.93% | - | 7.84 |
| 11/25 | 5,180 | 5,190 | 5,160 | 5,170 | 0% | 613,100 | 1兆2458億 | +16.1% | - | 7.83 |
| 11/22 | 5,170 | 5,180 | 5,150 | 5,170 | +0.19% | 780,700 | 1兆2458億 | +17.5% | - | 7.83 |
| 11/21 | 5,150 | 5,170 | 5,140 | 5,160 | 0% | 1,503,400 | 1兆2433億 | +18.59% | - | 7.81 |
| 11/20 | 5,170 | 5,180 | 5,130 | 5,160 | -0.19% | 2,053,000 | 1兆2433億 | +19.97% | - | 7.81 |
| 11/19 | 5,180 | 5,200 | 5,170 | 5,170 | +0.39% | 3,091,900 | 1兆2457億 | +21.62% | - | 7.83 |
| 11/18 | 5,170 | 5,200 | 5,120 | 5,150 | +2.18% | 4,298,600 | 1兆2409億 | +22.56% | - | 7.8 |
| 11/15 | 5,290 | 5,400 | 5,020 | 5,040 | -4.73% | 7,088,700 | 1兆2144億 | +21.27% | - | 7.63 |
| 11/14 | 5,290 | 5,290 | 5,290 | 5,290 | +15.38% | 697,200 | 1兆2746億 | +28.49% | - | 8.01 |
| 11/13 | 4,410 | 4,610 | 4,410 | 4,585 | +2.8% | 1,788,500 | 1兆1048億 | +12.74% | - | 6.94 |
| 11/12 | 4,370 | 4,460 | 4,330 | 4,460 | +2.53% | 1,380,500 | 1兆746億 | +10.26% | - | 6.75 |
| 11/11 | 4,335 | 4,380 | 4,270 | 4,350 | +0.58% | 1,479,200 | 1兆481億 | +8.05% | - | 6.59 |
| 11/08 | 4,370 | 4,415 | 4,140 | 4,325 | -2.04% | 1,792,400 | 1兆421億 | +8.02% | - | 6.55 |
| 11/07 | 4,170 | 4,435 | 4,165 | 4,415 | +6.64% | 2,237,700 | 1兆638億 | +10.79% | - | 6.68 |
| 11/06 | 4,150 | 4,190 | 4,090 | 4,140 | -0.48% | 905,000 | 9975億8119万 | +4.47% | - | 6.27 |
| 11/05 | 4,100 | 4,185 | 4,095 | 4,160 | +1.34% | 661,500 | 1兆24億 | +5.13% | - | 6.3 |
| 11/01 | 3,970 | 4,185 | 3,970 | 4,105 | +2.88% | 646,400 | 9891億4754万 | +3.9% | - | 6.21 |
| 10/31 | 4,025 | 4,210 | 3,985 | 3,990 | +0.88% | 1,816,800 | 9614億3695万 | +1.14% | - | 6.04 |
| 10/30 | 4,055 | 4,060 | 3,940 | 3,955 | -2.47% | 842,900 | 9530億329万 | +0.23% | - | 5.99 |
| 10/29 | 4,030 | 4,140 | 4,030 | 4,055 | +1.63% | 669,800 | 9770億9945万 | +2.68% | - | 6.14 |
| 10/28 | 3,950 | 4,040 | 3,950 | 3,990 | +1.53% | 379,200 | 9614億3695万 | +1.09% | - | 6.04 |
| 10/25 | 3,895 | 3,930 | 3,885 | 3,930 | +1.16% | 380,300 | 9469億7925万 | -0.56% | - | 5.95 |
| 10/24 | 3,960 | 3,965 | 3,885 | 3,885 | -1.02% | 481,500 | 9361億3597万 | -1.84% | - | 5.88 |
| 10/23 | 3,945 | 3,960 | 3,890 | 3,925 | 0% | 298,100 | 9457億7444万 | -1.13% | - | 5.94 |
| 10/21 | 3,840 | 3,945 | 3,830 | 3,925 | +2.61% | 362,900 | 9456億3706万 | -1.36% | - | 5.94 |
| 10/18 | 3,870 | 3,885 | 3,820 | 3,825 | -0.65% | 341,100 | 9215億4440万 | -4.06% | - | 5.79 |
| 10/17 | 3,905 | 3,940 | 3,845 | 3,850 | -1.91% | 354,000 | 9275億6757万 | -3.68% | - | 5.83 |
| 10/16 | 3,970 | 4,005 | 3,910 | 3,925 | +0.38% | 327,300 | 9456億3706万 | -1.92% | - | 5.94 |
| 10/15 | 3,885 | 3,940 | 3,835 | 3,910 | -0.26% | 681,600 | 9420億2317万 | -2.3% | - | 5.92 |
| 10/11 | 3,965 | 3,980 | 3,915 | 3,920 | -0.51% | 233,800 | 9444億3243万 | -2.05% | - | 5.93 |
| 10/10 | 4,005 | 4,015 | 3,940 | 3,940 | -1.75% | 387,000 | 9492億5096万 | -1.55% | - | 5.96 |
| 10/09 | 4,015 | 4,035 | 3,990 | 4,010 | -1.35% | 289,900 | 9661億1583万 | +0.28% | - | 6.07 |
| 10/08 | 4,030 | 4,180 | 4,030 | 4,065 | +0.74% | 967,800 | 9793億6679万 | +1.88% | - | 6.15 |
| 10/07 | 4,040 | 4,065 | 4,015 | 4,035 | 0% | 264,400 | 9721億3900万 | +1.48% | - | 6.11 |
| 10/04 | 4,100 | 4,160 | 3,905 | 4,035 | +1.13% | 1,043,100 | 9721億3900万 | +1.87% | - | 6.11 |
| 10/03 | 3,735 | 4,045 | 3,715 | 3,990 | +5.42% | 1,707,800 | 9612億9730万 | +1.06% | - | 6.04 |
| 10/02 | 3,820 | 3,860 | 3,765 | 3,785 | -2.07% | 583,600 | 9119億733万 | -3.89% | - | 5.73 |
| 10/01 | 3,890 | 3,920 | 3,840 | 3,865 | 0% | 500,700 | 9311億8147万 | -1.68% | - | 5.85 |
| 09/30 | 3,900 | 3,960 | 3,845 | 3,865 | -3.13% | 606,200 | 9311億8147万 | -1.45% | - | 5.61 |
| 09/27 | 4,020 | 4,025 | 3,955 | 3,990 | -0.5% | 457,600 | 9612億9730万 | +1.99% | - | 5.79 |
| 09/26 | 4,000 | 4,035 | 3,980 | 4,010 | +1.39% | 493,700 | 9661億1583万 | +2.87% | - | 5.82 |
| 09/25 | 4,020 | 4,020 | 3,905 | 3,955 | -1.13% | 631,800 | 9528億6486万 | +1.88% | - | 5.74 |
| 09/24 | 3,990 | 4,020 | 3,980 | 4,000 | -0.99% | 723,500 | 9637億656万 | +3.52% | - | 5.81 |
| 09/20 | 4,050 | 4,090 | 4,025 | 4,040 | +0.75% | 668,300 | 9732億5677万 | +5.29% | - | 5.87 |
| 09/19 | 4,065 | 4,105 | 4,010 | 4,010 | -2.55% | 894,000 | 9660億2961万 | +5.19% | - | 5.82 |
| 09/18 | 4,140 | 4,150 | 4,065 | 4,115 | +0.98% | 725,800 | 9913億2465万 | +8.58% | - | 5.97 |
| 09/17 | 4,145 | 4,165 | 4,070 | 4,075 | -2.63% | 1,025,100 | 9816億8845万 | +8.26% | - | 5.92 |
| 09/13 | 4,160 | 4,205 | 4,100 | 4,185 | +0.72% | 807,300 | 1兆81億 | +11.84% | - | 6.08 |
| 09/12 | 4,190 | 4,240 | 4,140 | 4,155 | +0.85% | 901,600 | 1兆9億 | +11.93% | - | 6.03 |
| 09/11 | 4,115 | 4,175 | 4,085 | 4,120 | +1.1% | 963,000 | 9925億2918万 | +11.9% | - | 5.98 |
| 09/10 | 3,985 | 4,085 | 3,975 | 4,075 | +2.52% | 1,145,900 | 9816億8845万 | +11.58% | - | 5.92 |
| 09/09 | 3,935 | 4,010 | 3,930 | 3,975 | +1.4% | 877,800 | 9575億9793万 | +9.59% | - | 5.77 |
| 09/06 | 3,935 | 3,975 | 3,890 | 3,920 | +0.26% | 529,100 | 9443億4815万 | +8.68% | - | 5.69 |
| 09/05 | 3,920 | 3,935 | 3,890 | 3,910 | -0.26% | 628,200 | 9419億3910万 | +8.88% | - | 5.68 |
| 09/04 | 3,930 | 3,990 | 3,880 | 3,920 | +1.55% | 1,206,800 | 9443億4815万 | +9.71% | - | 5.69 |
| 09/03 | 3,760 | 3,885 | 3,755 | 3,860 | +1.98% | 825,600 | 9298億9384万 | +8.46% | - | 5.6 |
| 09/02 | 3,780 | 3,825 | 3,735 | 3,785 | +1.47% | 512,600 | 9118億2596万 | +6.8% | - | 5.5 |
| 08/30 | 3,715 | 3,740 | 3,680 | 3,730 | +2.19% | 645,400 | 8985億7617万 | +5.52% | - | 5.42 |
| 08/29 | 3,715 | 3,715 | 3,615 | 3,650 | -1.62% | 473,800 | 8793億376万 | +3.6% | - | 5.3 |
| 08/28 | 3,720 | 3,745 | 3,665 | 3,710 | -1.07% | 540,200 | 8937億5807万 | +5.97% | - | 5.39 |
| 08/27 | 3,625 | 3,775 | 3,610 | 3,750 | +4.31% | 771,800 | 9033億9428万 | +7.85% | - | 5.44 |
| 08/26 | 3,525 | 3,625 | 3,520 | 3,595 | -1.64% | 398,800 | 8660億5398万 | +4.17% | - | 5.22 |
| 08/23 | 3,565 | 3,655 | 3,520 | 3,655 | +1.53% | 606,400 | 8805億829万 | +6.59% | - | 5.31 |
| 08/22 | 3,665 | 3,685 | 3,560 | 3,600 | -1.37% | 743,300 | 8672億5851万 | +5.79% | - | 5.23 |
| 08/21 | 3,725 | 3,755 | 3,605 | 3,650 | +0.97% | 974,100 | 8792億2529万 | +7.99% | - | 5.3 |
| 08/20 | 3,540 | 3,630 | 3,515 | 3,615 | +3.58% | 939,600 | 8707億9436万 | +7.78% | - | 5.25 |
| 08/19 | 3,440 | 3,520 | 3,415 | 3,490 | +4.49% | 772,000 | 8406億8391万 | +4.8% | - | 5.07 |
| 08/16 | 3,475 | 3,485 | 3,320 | 3,340 | -2.05% | 611,700 | 8045億5136万 | +0.69% | - | 4.85 |
| 08/15 | 3,370 | 3,415 | 3,320 | 3,410 | -1.73% | 376,300 | 8214億1321万 | +3.02% | - | 4.95 |
| 08/14 | 3,480 | 3,500 | 3,390 | 3,470 | +0.14% | 654,600 | 8358億6623万 | +5.15% | - | 5.04 |
| 08/13 | 3,480 | 3,525 | 3,425 | 3,465 | -1.42% | 476,300 | 8346億6181万 | +5.32% | - | 5.03 |
| 08/09 | 3,465 | 3,555 | 3,465 | 3,515 | +2.48% | 423,900 | 8467億600万 | +7.1% | - | 5.1 |
| 08/08 | 3,425 | 3,510 | 3,420 | 3,430 | +0.73% | 540,000 | 8262億3089万 | +4.96% | - | 4.98 |
| 08/07 | 3,390 | 3,430 | 3,370 | 3,405 | +0.89% | 314,300 | 8202億880万 | +4.61% | - | 4.94 |
| 08/06 | 3,355 | 3,395 | 3,320 | 3,375 | -2.32% | 529,600 | 8129億8229万 | +4.04% | - | 4.9 |
| 08/05 | 3,470 | 3,480 | 3,420 | 3,455 | -0.43% | 478,200 | 8322億5298万 | +6.87% | - | 5.02 |
