PBR
2019/07/05～2019/12/02
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 |
| 12/02 | 3,590 | 3,670 | 3,585 | 3,590 | -0.55% | 15,600 | 897億189万 | -1.02% | 11.7 | 1.1 |
| 11/29 | 3,685 | 3,685 | 3,610 | 3,610 | -3.09% | 6,300 | 902億162万 | -0.25% | 11.77 | 1.11 |
| 11/28 | 3,755 | 3,755 | 3,700 | 3,725 | -0.8% | 4,300 | 930億7508万 | +3.16% | 12.14 | 1.14 |
| 11/27 | 3,670 | 3,810 | 3,655 | 3,755 | +3.02% | 7,200 | 938億2467万 | +4.36% | 12.24 | 1.15 |
| 11/26 | 3,695 | 3,710 | 3,635 | 3,645 | -0.82% | 5,100 | 910億7615万 | +1.7% | 11.88 | 1.12 |
| 11/25 | 3,700 | 3,740 | 3,665 | 3,675 | -0.54% | 3,500 | 918億2575万 | +2.88% | 11.98 | 1.13 |
| 11/22 | 3,585 | 3,710 | 3,580 | 3,695 | +2.21% | 5,100 | 923億2548万 | +3.85% | 12.05 | 1.13 |
| 11/21 | 3,570 | 3,615 | 3,530 | 3,615 | +1.26% | 3,900 | 903億2655万 | +1.95% | 11.78 | 1.11 |
| 11/20 | 3,580 | 3,595 | 3,545 | 3,570 | -0.28% | 3,700 | 892億215万 | +0.99% | 11.64 | 1.1 |
| 11/19 | 3,620 | 3,640 | 3,580 | 3,580 | -1.24% | 5,900 | 894億5202万 | +1.53% | 11.67 | 1.1 |
| 11/18 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 2,300 | 905億7642万 | +3.04% | 11.82 | 1.11 |
| 11/15 | 3,585 | 3,645 | 3,585 | 3,615 | +0.7% | 2,900 | 903億2655万 | +3.02% | 11.78 | 1.11 |
| 11/14 | 3,680 | 3,685 | 3,590 | 3,590 | -2.58% | 4,600 | 897億189万 | +2.6% | 11.7 | 1.1 |
| 11/13 | 3,750 | 3,750 | 3,685 | 3,685 | -1.34% | 2,800 | 920億7561万 | +5.59% | 12.01 | 1.13 |
| 11/12 | 3,815 | 3,815 | 3,655 | 3,735 | -2.1% | 6,300 | 933億2494万 | +7.51% | 12.18 | 1.15 |
| 11/11 | 3,670 | 3,905 | 3,575 | 3,815 | +4.09% | 23,800 | 953億2387万 | +10.36% | 12.44 | 1.17 |
| 11/08 | 3,705 | 3,705 | 3,575 | 3,665 | -0.95% | 9,400 | 915億7588万 | +6.54% | 11.95 | 1.12 |
| 11/07 | 3,620 | 3,700 | 3,540 | 3,700 | +1.37% | 5,800 | 924億5041万 | +8.03% | 12.06 | 1.13 |
| 11/06 | 3,640 | 3,685 | 3,640 | 3,650 | +0.14% | 4,200 | 912億108万 | +7.13% | 11.9 | 1.12 |
| 11/05 | 3,585 | 3,655 | 3,575 | 3,645 | +1.96% | 10,100 | 910億7615万 | +7.49% | 11.88 | 1.12 |
| 11/01 | 3,600 | 3,600 | 3,560 | 3,575 | -0.69% | 3,500 | 893億2709万 | +5.86% | 11.65 | 1.1 |
| 10/31 | 3,510 | 3,605 | 3,505 | 3,600 | +2.86% | 8,700 | 899億5175万 | +7.05% | 11.74 | 1.1 |
| 10/30 | 3,410 | 3,500 | 3,395 | 3,500 | +2.19% | 13,500 | 874億5309万 | +4.48% | 11.41 | 1.07 |
| 10/29 | 3,410 | 3,460 | 3,395 | 3,425 | +1.03% | 6,400 | 855億7910万 | +2.61% | 11.17 | 1.05 |
| 10/28 | 3,395 | 3,395 | 3,370 | 3,390 | -0.15% | 1,700 | 847億457万 | +1.86% | 11.05 | 1.04 |
| 10/25 | 3,400 | 3,425 | 3,370 | 3,395 | -0.15% | 4,000 | 848億2950万 | +2.44% | 11.07 | 1.04 |
| 10/24 | 3,415 | 3,420 | 3,400 | 3,400 | -0.29% | 4,100 | 849億5443万 | +2.91% | 11.08 | 1.04 |
| 10/23 | 3,400 | 3,430 | 3,375 | 3,410 | +0.59% | 2,900 | 852億430万 | +3.62% | 11.12 | 1.05 |
| 10/21 | 3,375 | 3,395 | 3,365 | 3,390 | +0.74% | 2,500 | 847億457万 | +3.42% | 11.05 | 1.04 |
| 10/18 | 3,325 | 3,365 | 3,325 | 3,365 | +1.36% | 4,000 | 840億7990万 | +3.09% | 10.97 | 1.03 |
| 10/17 | 3,380 | 3,380 | 3,310 | 3,320 | -2.35% | 6,900 | 829億5550万 | +2.22% | 10.82 | 1.02 |
| 10/16 | 3,370 | 3,420 | 3,350 | 3,400 | +1.95% | 7,200 | 849億5443万 | +5.17% | 11.08 | 1.04 |
| 10/15 | 3,390 | 3,415 | 3,335 | 3,335 | -0.45% | 8,700 | 833億3030万 | +3.83% | 10.87 | 1.02 |
| 10/11 | 3,410 | 3,410 | 3,330 | 3,350 | -0.74% | 6,700 | 837億510万 | +4.85% | 10.92 | 1.03 |
| 10/10 | 3,400 | 3,415 | 3,375 | 3,375 | -0.74% | 2,300 | 843億2977万 | +6.33% | 11 | 1.04 |
| 10/09 | 3,370 | 3,400 | 3,345 | 3,400 | +1.19% | 3,200 | 849億5443万 | +7.94% | 11.08 | 1.04 |
| 10/08 | 3,370 | 3,380 | 3,345 | 3,360 | 0% | 2,800 | 839億5497万 | +7.52% | 10.95 | 1.03 |
| 10/07 | 3,320 | 3,360 | 3,305 | 3,360 | +2.13% | 2,300 | 839億5497万 | +8.32% | 10.95 | 1.03 |
| 10/04 | 3,310 | 3,345 | 3,290 | 3,290 | -0.6% | 10,200 | 822億591万 | +6.96% | 10.73 | 1.01 |
| 10/03 | 3,330 | 3,345 | 3,250 | 3,310 | -2.65% | 9,300 | 827億564万 | +8.49% | 10.79 | 1.02 |
| 10/02 | 3,270 | 3,435 | 3,260 | 3,400 | +3.82% | 10,400 | 849億5443万 | +12.25% | 11.08 | 1.04 |
| 10/01 | 3,245 | 3,280 | 3,240 | 3,275 | +0.92% | 4,800 | 818億3111万 | +8.99% | 10.68 | 1 |
| 09/30 | 3,235 | 3,255 | 3,215 | 3,245 | -0.61% | 5,000 | 810億8151万 | +8.42% | 10.58 | 1 |
| 09/27 | 3,270 | 3,270 | 3,220 | 3,265 | -0.46% | 7,600 | 815億8124万 | +9.53% | 10.64 | 1 |
| 09/26 | 3,260 | 3,280 | 3,215 | 3,280 | +1.55% | 16,100 | 819億5604万 | +10.4% | 10.69 | 1.01 |
| 09/25 | 3,280 | 3,280 | 3,195 | 3,230 | -1.52% | 7,100 | 807億671万 | +9.16% | 10.53 | 0.99 |
| 09/24 | 3,185 | 3,285 | 3,145 | 3,280 | +2.34% | 8,300 | 819億5604万 | +11.41% | 10.69 | 1.01 |
| 09/20 | 3,165 | 3,205 | 3,070 | 3,205 | +0.94% | 9,700 | 800億8204万 | +9.46% | 10.45 | 0.98 |
| 09/19 | 3,070 | 3,180 | 3,070 | 3,175 | +4.27% | 10,300 | 793億3245万 | +8.96% | 10.35 | 0.97 |
| 09/18 | 3,125 | 3,125 | 3,020 | 3,045 | -2.72% | 3,900 | 760億8419万 | +4.96% | 9.93 | 0.93 |
| 09/17 | 3,075 | 3,130 | 3,040 | 3,130 | +1.46% | 9,200 | 782億805万 | +8.3% | 10.2 | 0.96 |
| 09/13 | 3,090 | 3,095 | 2,990 | 3,085 | -0.16% | 19,300 | 770億8365万 | +7.19% | 10.06 | 0.95 |
| 09/12 | 3,030 | 3,090 | 3,030 | 3,090 | +1.98% | 9,600 | 772億859万 | +7.59% | 10.07 | 0.95 |
| 09/11 | 2,969 | 3,030 | 2,953 | 3,030 | +2.05% | 9,000 | 757億939万 | +5.69% | 9.88 | 0.93 |
| 09/10 | 2,938 | 2,969 | 2,909 | 2,969 | +1.16% | 5,800 | 741億8521万 | +3.77% | 9.68 | 0.91 |
| 09/09 | 2,919 | 2,935 | 2,886 | 2,935 | +1.66% | 4,100 | 733億3566万 | +2.73% | 9.57 | 0.9 |
| 09/06 | 2,907 | 2,907 | 2,882 | 2,887 | -0.72% | 4,500 | 721億3631万 | +1.01% | 9.41 | 0.89 |
| 09/05 | 2,831 | 2,908 | 2,821 | 2,908 | +3.12% | 7,800 | 726億6102万 | +1.57% | 9.48 | 0.89 |
| 09/04 | 2,788 | 2,830 | 2,783 | 2,820 | +1.15% | 6,700 | 704億6220万 | -1.61% | 9.19 | 0.86 |
| 09/03 | 2,768 | 2,799 | 2,763 | 2,788 | +0.76% | 8,900 | 696億6263万 | -3.03% | 9.09 | 0.86 |
| 09/02 | 2,792 | 2,792 | 2,749 | 2,767 | -0.9% | 4,700 | 691億3791万 | -4.02% | 9.02 | 0.85 |
| 08/30 | 2,704 | 2,800 | 2,704 | 2,792 | +3.41% | 7,200 | 697億6258万 | -3.39% | 9.1 | 0.86 |
| 08/29 | 2,683 | 2,760 | 2,683 | 2,700 | +0.93% | 15,200 | 674億6381万 | -6.77% | 8.8 | 0.83 |
| 08/28 | 2,777 | 2,786 | 2,595 | 2,675 | -2.73% | 15,700 | 668億3915万 | -7.85% | 8.72 | 0.82 |
| 08/27 | 2,816 | 2,823 | 2,750 | 2,750 | -1.86% | 8,900 | 687億1314万 | -5.56% | 8.96 | 0.84 |
| 08/26 | 2,910 | 2,910 | 2,802 | 2,802 | -5.5% | 3,900 | 700億1245万 | -3.94% | 9.13 | 0.86 |
| 08/23 | 2,945 | 2,969 | 2,936 | 2,965 | +0.68% | 4,400 | 740億8526万 | +1.54% | 9.67 | 0.91 |
| 08/22 | 2,998 | 2,998 | 2,930 | 2,945 | -2.64% | 4,200 | 735億8553万 | +1.03% | 9.6 | 0.9 |
| 08/21 | 2,953 | 3,050 | 2,925 | 3,025 | +1.71% | 6,900 | 755億8446万 | +3.74% | 9.86 | 0.93 |
| 08/20 | 2,860 | 2,974 | 2,815 | 2,974 | +3.99% | 4,300 | 743億1014万 | +2.06% | 9.7 | 0.91 |
| 08/19 | 2,870 | 2,913 | 2,860 | 2,860 | -0.31% | 2,900 | 714億6167万 | -1.85% | 9.32 | 0.88 |
| 08/16 | 2,900 | 2,940 | 2,858 | 2,869 | +0.21% | 5,500 | 716億8655万 | -1.75% | 9.35 | 0.88 |
| 08/15 | 2,777 | 2,896 | 2,777 | 2,863 | +0.77% | 4,500 | 715億3663万 | -2.09% | 9.33 | 0.88 |
| 08/14 | 2,772 | 2,841 | 2,772 | 2,841 | +2.05% | 4,900 | 709億8692万 | -3.07% | 9.26 | 0.87 |
| 08/13 | 2,780 | 2,844 | 2,780 | 2,784 | -1.49% | 6,600 | 695億6269万 | -5.18% | 9.08 | 0.85 |
| 08/09 | 2,934 | 2,934 | 2,779 | 2,826 | -3.68% | 5,200 | 706億1212万 | -4.07% | 9.21 | 0.87 |
| 08/08 | 2,920 | 2,945 | 2,920 | 2,934 | -0.68% | 3,500 | 733億1068万 | -0.64% | 9.56 | 0.9 |
| 08/07 | 2,873 | 2,957 | 2,873 | 2,954 | +1.93% | 7,500 | 738億1041万 | -0.1% | 9.63 | 0.91 |
| 08/06 | 2,817 | 2,900 | 2,803 | 2,898 | +1.08% | 7,600 | 724億1116万 | -1.96% | 9.45 | 0.89 |
| 08/05 | 2,963 | 2,963 | 2,853 | 2,867 | -3.24% | 8,000 | 716億3657万 | -3.01% | 9.35 | 0.88 |
| 08/02 | 2,895 | 2,969 | 2,895 | 2,963 | -1.07% | 8,300 | 740億3529万 | +0.44% | 9.66 | 0.91 |
| 08/01 | 2,986 | 2,995 | 2,980 | 2,995 | +0.3% | 1,000 | 748億3486万 | +1.77% | 9.76 | 0.92 |
| 07/31 | 3,005 | 3,015 | 2,986 | 2,986 | -1.78% | 3,300 | 746億998万 | +1.77% | 9.73 | 0.92 |
| 07/30 | 2,994 | 3,045 | 2,994 | 3,040 | +1.54% | 2,900 | 759億5926万 | +3.97% | 9.91 | 0.93 |
| 07/29 | 2,959 | 2,994 | 2,952 | 2,994 | +1.73% | 2,800 | 748億987万 | +2.71% | 9.76 | 0.92 |
| 07/26 | 2,936 | 2,943 | 2,907 | 2,943 | +0.24% | 3,400 | 735億3556万 | +1.1% | 9.59 | 0.9 |
| 07/25 | 2,896 | 2,941 | 2,896 | 2,936 | +1.38% | 1,900 | 733億6065万 | +0.93% | 9.57 | 0.9 |
| 07/24 | 2,876 | 2,896 | 2,876 | 2,896 | +0.49% | 2,000 | 723億6119万 | -0.41% | 9.44 | 0.89 |
| 07/23 | 2,877 | 2,892 | 2,867 | 2,882 | +0.17% | 2,400 | 720億1137万 | -0.86% | 9.4 | 0.88 |
| 07/22 | 2,920 | 2,949 | 2,850 | 2,877 | -0.59% | 8,700 | 718億8644万 | -1.03% | 9.38 | 0.88 |
| 07/19 | 2,851 | 2,896 | 2,851 | 2,894 | +2.33% | 4,700 | 723億1121万 | -0.45% | 9.43 | 0.89 |
| 07/18 | 2,971 | 2,980 | 2,828 | 2,828 | -4.81% | 10,200 | 706億6210万 | -2.68% | 9.22 | 0.87 |
| 07/17 | 2,979 | 2,984 | 2,968 | 2,971 | -0.27% | 4,300 | 742億3518万 | +2.13% | 9.69 | 0.91 |
| 07/16 | 2,963 | 2,982 | 2,963 | 2,979 | +0.54% | 2,300 | 744億3507万 | +2.44% | 9.71 | 0.91 |
| 07/12 | 3,020 | 3,020 | 2,960 | 2,963 | -1.4% | 3,500 | 740億3529万 | +2% | 9.66 | 0.91 |
| 07/11 | 2,997 | 3,010 | 2,992 | 3,005 | +0.43% | 3,300 | 750億8472万 | +3.55% | 9.8 | 0.92 |
| 07/10 | 3,020 | 3,020 | 2,975 | 2,992 | -0.93% | 12,500 | 747億5990万 | +3.28% | 9.75 | 0.92 |
| 07/09 | 2,976 | 3,035 | 2,976 | 3,020 | +1.48% | 5,400 | 754億5952万 | +4.32% | 9.85 | 0.93 |
| 07/08 | 3,000 | 3,020 | 2,976 | 2,976 | -1.46% | 5,300 | 743億6011万 | +2.94% | 9.7 | 0.91 |
| 07/05 | 2,997 | 3,020 | 2,942 | 3,020 | 0% | 3,100 | 754億5952万 | +4.68% | 9.85 | 0.93 |
