PBR
2019/06/26～2019/11/21
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 |
| 11/21 | 5,930 | 5,980 | 5,900 | 5,970 | +0.51% | 48,400 | 1977億988万 | +3.13% | 42.96 | 5.41 |
| 11/20 | 5,940 | 5,980 | 5,910 | 5,940 | -1.16% | 63,100 | 1967億1636万 | +2.84% | 42.75 | 5.38 |
| 11/19 | 5,970 | 6,030 | 5,950 | 6,010 | +1.69% | 44,600 | 1990億3457万 | +4.34% | 43.25 | 5.45 |
| 11/18 | 5,850 | 5,910 | 5,820 | 5,910 | +0.85% | 33,500 | 1957億2285万 | +3% | 42.53 | 5.35 |
| 11/15 | 5,800 | 5,860 | 5,790 | 5,860 | +1.56% | 29,200 | 1940億6699万 | +2.48% | 42.17 | 5.31 |
| 11/14 | 5,800 | 5,850 | 5,740 | 5,770 | -1.03% | 29,600 | 1910億8644万 | +1.16% | 41.52 | 5.23 |
| 11/13 | 5,710 | 5,860 | 5,690 | 5,830 | +1.92% | 67,700 | 1930億7347万 | +2.37% | 41.96 | 5.28 |
| 11/12 | 5,720 | 5,770 | 5,690 | 5,720 | 0% | 42,500 | 1894億3057万 | +0.7% | 41.16 | 5.18 |
| 11/11 | 5,660 | 5,810 | 5,660 | 5,720 | -1.55% | 86,900 | 1894億3057万 | +0.94% | 41.16 | 5.18 |
| 11/08 | 5,920 | 5,960 | 5,790 | 5,810 | -2.68% | 99,300 | 1924億1112万 | +2.72% | 41.81 | 5.26 |
| 11/07 | 5,930 | 6,000 | 5,910 | 5,970 | +0.67% | 75,500 | 1977億988万 | +5.91% | 42.96 | 5.41 |
| 11/06 | 5,950 | 6,000 | 5,900 | 5,930 | +0.17% | 73,800 | 1963億8519万 | +5.69% | 42.68 | 5.37 |
| 11/05 | 6,000 | 6,000 | 5,900 | 5,920 | -1.33% | 68,500 | 1960億5402万 | +5.96% | 42.6 | 5.36 |
| 11/01 | 5,940 | 6,020 | 5,940 | 6,000 | +0.67% | 58,200 | 1987億340万 | +7.89% | 43.18 | 5.44 |
| 10/31 | 6,050 | 6,150 | 5,900 | 5,960 | -3.09% | 99,900 | 1973億7871万 | +7.68% | 42.89 | 5.4 |
| 10/30 | 5,830 | 6,160 | 5,800 | 6,150 | +6.59% | 155,400 | 2036億7098万 | +11.7% | 44.26 | 5.57 |
| 10/29 | 5,680 | 6,500 | 5,630 | 5,770 | +4.91% | 410,500 | 1910億8644万 | +5.5% | 41.52 | 5.23 |
| 10/28 | 5,600 | 5,620 | 5,460 | 5,500 | -2.48% | 75,700 | 1821億4478万 | +0.92% | 39.58 | 4.98 |
| 10/25 | 5,590 | 5,640 | 5,590 | 5,640 | +1.62% | 48,700 | 1867億8119万 | +3.77% | 40.59 | 5.11 |
| 10/24 | 5,580 | 5,590 | 5,540 | 5,550 | -0.36% | 53,600 | 1838億64万 | +2.57% | 39.94 | 5.03 |
| 10/23 | 5,540 | 5,570 | 5,470 | 5,570 | +0.72% | 29,900 | 1844億6299万 | +3.38% | 40.08 | 5.05 |
| 10/21 | 5,560 | 5,590 | 5,510 | 5,530 | -0.36% | 19,000 | 1831億3830万 | +3.08% | 39.8 | 5.01 |
| 10/18 | 5,570 | 5,630 | 5,550 | 5,550 | +0.18% | 33,300 | 1838億64万 | +3.87% | 39.94 | 5.03 |
| 10/17 | 5,580 | 5,590 | 5,530 | 5,540 | -1.07% | 36,700 | 1834億6947万 | +4.17% | 39.87 | 5.02 |
| 10/16 | 5,670 | 5,690 | 5,580 | 5,600 | -0.88% | 47,300 | 1854億5651万 | +5.7% | 40.3 | 5.07 |
| 10/15 | 5,600 | 5,670 | 5,580 | 5,650 | +2.17% | 77,100 | 1871億1237万 | +7.13% | 40.66 | 5.12 |
| 10/11 | 5,490 | 5,540 | 5,430 | 5,530 | +1.1% | 45,100 | 1831億3830万 | +5.33% | 39.8 | 5.01 |
| 10/10 | 5,440 | 5,480 | 5,330 | 5,470 | +0.92% | 36,100 | 1811億5126万 | +4.61% | 39.37 | 4.96 |
| 10/09 | 5,440 | 5,480 | 5,400 | 5,420 | -1.45% | 72,400 | 1794億9540万 | +3.93% | 39.01 | 4.91 |
| 10/08 | 5,550 | 5,600 | 5,480 | 5,500 | -0.9% | 66,700 | 1821億4478万 | +5.67% | 39.58 | 4.98 |
| 10/07 | 5,460 | 5,550 | 5,450 | 5,550 | +1.83% | 45,700 | 1838億64万 | +6.87% | 39.94 | 5.03 |
| 10/04 | 5,400 | 5,470 | 5,380 | 5,450 | +1.11% | 58,600 | 1804億8892万 | +5.25% | 39.22 | 4.94 |
| 10/03 | 5,300 | 5,430 | 5,300 | 5,390 | -0.92% | 71,300 | 1785億189万 | +4.26% | 38.79 | 4.88 |
| 10/02 | 5,320 | 5,470 | 5,300 | 5,440 | +1.68% | 74,000 | 1801億5775万 | +5.37% | 39.15 | 4.93 |
| 10/01 | 5,330 | 5,370 | 5,270 | 5,350 | +0.56% | 56,100 | 1771億7720万 | +3.84% | 38.5 | 4.85 |
| 09/30 | 5,270 | 5,380 | 5,270 | 5,320 | -0.19% | 73,100 | 1761億8368万 | +3.44% | 38.29 | 4.82 |
| 09/27 | 5,280 | 5,360 | 5,250 | 5,330 | +1.14% | 71,800 | 1765億1485万 | +3.78% | 38.36 | 4.83 |
| 09/26 | 5,380 | 5,380 | 5,250 | 5,270 | -1.5% | 75,900 | 1745億2782万 | +2.77% | 37.93 | 4.77 |
| 09/25 | 5,290 | 5,390 | 5,280 | 5,350 | +2.29% | 63,600 | 1771億7720万 | +4.39% | 38.5 | 4.85 |
| 09/24 | 5,230 | 5,290 | 5,210 | 5,230 | 0% | 46,900 | 1732億313万 | +2.23% | 37.64 | 4.74 |
| 09/20 | 5,310 | 5,350 | 5,230 | 5,230 | -1.13% | 63,000 | 1732億313万 | +2.31% | 37.64 | 4.74 |
| 09/19 | 5,130 | 5,300 | 5,130 | 5,290 | +3.32% | 94,800 | 1751億9016万 | +3.54% | 38.07 | 4.79 |
| 09/18 | 5,090 | 5,140 | 5,080 | 5,120 | +1.59% | 59,200 | 1695億6023万 | +0.2% | 36.85 | 4.64 |
| 09/17 | 5,010 | 5,090 | 5,000 | 5,040 | +1.1% | 93,500 | 1669億1085万 | -1.45% | 36.27 | 4.57 |
| 09/13 | 5,020 | 5,050 | 4,960 | 4,985 | 0% | 134,900 | 1650億8941万 | -2.67% | 35.87 | 4.52 |
| 09/12 | 5,010 | 5,040 | 4,965 | 4,985 | +0.1% | 80,600 | 1650億8941万 | -2.77% | 35.87 | 4.52 |
| 09/11 | 4,920 | 5,030 | 4,885 | 4,980 | +1.22% | 157,600 | 1649億2382万 | -2.92% | 35.84 | 4.51 |
| 09/10 | 5,070 | 5,070 | 4,910 | 4,920 | -2.57% | 101,400 | 1629億3679万 | -4.13% | 35.41 | 4.46 |
| 09/09 | 4,995 | 5,100 | 4,950 | 5,050 | +1.1% | 74,700 | 1672億4203万 | -1.69% | 36.34 | 4.58 |
| 09/06 | 5,060 | 5,080 | 4,985 | 4,995 | -1.28% | 55,100 | 1654億2058万 | -3.08% | 35.95 | 4.53 |
| 09/05 | 5,040 | 5,100 | 5,040 | 5,060 | +1.4% | 68,000 | 1675億7320万 | -2.3% | 36.41 | 4.58 |
| 09/04 | 5,100 | 5,100 | 4,990 | 4,990 | -2.92% | 122,700 | 1652億5499万 | -3.85% | 35.91 | 4.52 |
| 09/03 | 5,140 | 5,160 | 5,090 | 5,140 | -0.19% | 35,500 | 1702億2258万 | -1.34% | 36.99 | 4.66 |
| 09/02 | 5,170 | 5,220 | 5,140 | 5,150 | -0.96% | 33,600 | 1705億5375万 | -1.51% | 37.06 | 4.67 |
| 08/30 | 5,240 | 5,240 | 5,160 | 5,200 | +0.39% | 54,200 | 1722億961万 | -0.84% | 37.42 | 4.71 |
| 08/29 | 5,270 | 5,270 | 5,120 | 5,180 | -1.52% | 52,600 | 1715億4727万 | -1.46% | 37.28 | 4.69 |
| 08/28 | 5,210 | 5,260 | 5,210 | 5,260 | +0.96% | 35,900 | 1741億9665万 | -0.15% | 37.85 | 4.77 |
| 08/27 | 5,210 | 5,260 | 5,170 | 5,210 | +0.77% | 47,400 | 1725億4078万 | -1.29% | 37.49 | 4.72 |
| 08/26 | 5,050 | 5,210 | 5,030 | 5,170 | +0.78% | 77,200 | 1712億1609万 | -2.23% | 37.21 | 4.68 |
| 08/23 | 5,150 | 5,150 | 5,100 | 5,130 | 0% | 54,100 | 1698億9141万 | -3.21% | 36.92 | 4.65 |
| 08/22 | 5,190 | 5,190 | 5,100 | 5,130 | 0% | 35,000 | 1698億9141万 | -3.34% | 36.92 | 4.65 |
| 08/21 | 5,130 | 5,160 | 5,090 | 5,130 | -1.35% | 23,600 | 1698億9141万 | -3.57% | 36.92 | 4.65 |
| 08/20 | 5,120 | 5,210 | 5,120 | 5,200 | +1.56% | 35,700 | 1722億961万 | -2.51% | 37.42 | 4.71 |
| 08/19 | 5,160 | 5,170 | 5,100 | 5,120 | -0.19% | 23,000 | 1695億6023万 | -4.17% | 36.85 | 4.64 |
| 08/16 | 5,140 | 5,170 | 5,120 | 5,130 | -0.77% | 26,000 | 1698億9141万 | -4.26% | 36.92 | 4.65 |
| 08/15 | 5,140 | 5,190 | 5,110 | 5,170 | -2.45% | 39,400 | 1712億1609万 | -3.76% | 37.21 | 4.68 |
| 08/14 | 5,290 | 5,320 | 5,270 | 5,300 | +1.53% | 47,300 | 1755億2134万 | -1.52% | 38.14 | 4.8 |
| 08/13 | 5,160 | 5,230 | 5,130 | 5,220 | -0.38% | 63,100 | 1728億7196万 | -3.12% | 37.57 | 4.73 |
| 08/09 | 5,150 | 5,270 | 5,150 | 5,240 | +2.34% | 59,500 | 1735億3430万 | -2.93% | 37.71 | 4.75 |
| 08/08 | 5,050 | 5,170 | 5,050 | 5,120 | +1.39% | 46,100 | 1695億6023万 | -5.2% | 36.85 | 4.64 |
| 08/07 | 5,050 | 5,140 | 4,975 | 5,050 | +0.4% | 66,900 | 1672億4203万 | -6.55% | 36.34 | 4.58 |
| 08/06 | 4,950 | 5,040 | 4,845 | 5,030 | -0.4% | 107,000 | 1665億7968万 | -7.04% | 36.2 | 4.56 |
| 08/05 | 5,330 | 5,330 | 4,975 | 5,050 | -7.68% | 193,000 | 1672億4203万 | -6.86% | 36.34 | 4.58 |
| 08/02 | 5,520 | 5,670 | 5,450 | 5,470 | -2.67% | 114,900 | 1811億5126万 | +0.76% | 39.37 | 4.96 |
| 08/01 | 5,500 | 5,660 | 5,140 | 5,620 | +5.24% | 178,300 | 1861億1885万 | +3.77% | 40.44 | 5.09 |
| 07/31 | 5,400 | 5,450 | 5,340 | 5,340 | -2.91% | 99,900 | 1768億4602万 | -0.96% | 38.43 | 4.84 |
| 07/30 | 5,600 | 5,650 | 5,460 | 5,500 | -1.79% | 156,200 | 1821億4478万 | +2.14% | 39.58 | 4.98 |
| 07/29 | 5,530 | 5,600 | 5,500 | 5,600 | +1.27% | 42,700 | 1854億5651万 | +4.21% | 40.3 | 5.07 |
| 07/26 | 5,530 | 5,560 | 5,500 | 5,530 | +0.18% | 32,300 | 1831億3830万 | +3.13% | 39.8 | 5.01 |
| 07/25 | 5,510 | 5,590 | 5,510 | 5,520 | +0.91% | 50,400 | 1828億713万 | +3.08% | 39.72 | 5 |
| 07/24 | 5,500 | 5,530 | 5,440 | 5,470 | -0.55% | 51,100 | 1811億5126万 | +2.32% | 39.37 | 4.96 |
| 07/23 | 5,420 | 5,530 | 5,420 | 5,500 | +0.92% | 30,900 | 1821億4478万 | +3.03% | 39.58 | 4.98 |
| 07/22 | 5,440 | 5,500 | 5,390 | 5,450 | -0.55% | 52,300 | 1804億8892万 | +2.27% | 39.22 | 4.94 |
| 07/19 | 5,350 | 5,510 | 5,350 | 5,480 | +3.4% | 59,200 | 1814億8244万 | +2.95% | 39.44 | 4.97 |
| 07/18 | 5,390 | 5,450 | 5,300 | 5,300 | -3.11% | 74,400 | 1755億2134万 | -0.38% | 38.14 | 4.8 |
| 07/17 | 5,440 | 5,510 | 5,430 | 5,470 | +0.18% | 37,100 | 1811億5126万 | +2.68% | 39.37 | 4.96 |
| 07/16 | 5,440 | 5,500 | 5,420 | 5,460 | +0.55% | 41,300 | 1808億2009万 | +2.38% | 39.29 | 4.95 |
| 07/12 | 5,460 | 5,540 | 5,430 | 5,430 | -1.45% | 32,900 | 1798億2658万 | +1.82% | 39.08 | 4.92 |
| 07/11 | 5,520 | 5,580 | 5,510 | 5,510 | +0.73% | 36,300 | 1824億7595万 | +3.44% | 39.65 | 4.99 |
| 07/10 | 5,400 | 5,490 | 5,400 | 5,470 | +0.74% | 61,500 | 1811億5126万 | +2.86% | 39.37 | 4.96 |
| 07/09 | 5,440 | 5,500 | 5,410 | 5,430 | -0.18% | 40,400 | 1798億2658万 | +2.34% | 39.08 | 4.92 |
| 07/08 | 5,520 | 5,550 | 5,370 | 5,440 | -0.55% | 77,000 | 1801億5775万 | +2.84% | 39.15 | 4.93 |
| 07/05 | 5,420 | 5,480 | 5,410 | 5,470 | +2.82% | 67,000 | 1811億5126万 | +3.68% | 39.37 | 4.96 |
| 07/04 | 5,230 | 5,360 | 5,230 | 5,320 | +2.31% | 66,000 | 1761億8368万 | +1.1% | 38.29 | 4.82 |
| 07/03 | 5,190 | 5,200 | 5,140 | 5,200 | -0.38% | 45,100 | 1722億961万 | -1.05% | 37.42 | 4.71 |
| 07/02 | 5,250 | 5,300 | 5,190 | 5,220 | -1.51% | 50,200 | 1728億7196万 | -0.76% | 37.57 | 4.73 |
| 07/01 | 5,320 | 5,330 | 5,220 | 5,300 | +1.53% | 50,400 | 1755億2134万 | +0.63% | 38.14 | 4.8 |
| 06/28 | 5,140 | 5,250 | 5,140 | 5,220 | +1.56% | 48,600 | 1728億7196万 | -0.89% | 37.57 | 4.73 |
| 06/27 | 5,050 | 5,150 | 5,030 | 5,140 | +1.98% | 35,700 | 1702億2258万 | -2.5% | 36.99 | 4.66 |
| 06/26 | 5,120 | 5,140 | 5,020 | 5,040 | -2.33% | 51,100 | 1669億1085万 | -4.56% | 36.27 | 4.57 |
