PBR
2019/07/09～2019/12/04
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 |
| 12/04 | 3,630 | 3,740 | 3,600 | 3,695 | +1.65% | 58,400 | 251億2193万 | +14.79% | 346.26 | 16.71 |
| 12/03 | 3,745 | 3,745 | 3,610 | 3,635 | -2.68% | 43,600 | 247億1400万 | +14.24% | 340.64 | 16.44 |
| 12/02 | 3,700 | 3,775 | 3,620 | 3,735 | +0.4% | 70,300 | 253億9389万 | +18.65% | 350.01 | 16.89 |
| 11/29 | 3,875 | 3,925 | 3,670 | 3,720 | -4.62% | 110,200 | 252億9190万 | +19.58% | 348.6 | 16.82 |
| 11/28 | 3,890 | 4,000 | 3,850 | 3,900 | +0.52% | 122,000 | 265億1571万 | +26.79% | 365.47 | 17.63 |
| 11/27 | 3,860 | 3,985 | 3,730 | 3,880 | +1.44% | 171,500 | 263億7973万 | +27.93% | 363.6 | 17.54 |
| 11/26 | 3,560 | 3,855 | 3,540 | 3,825 | +8.51% | 156,200 | 260億579万 | +27.76% | 358.44 | 17.3 |
| 11/25 | 3,600 | 3,625 | 3,515 | 3,525 | -1.12% | 90,400 | 239億6612万 | +19.21% | 330.33 | 15.94 |
| 11/22 | 3,600 | 3,605 | 3,505 | 3,565 | +0.28% | 56,500 | 242億3807万 | +21.55% | 334.08 | 16.12 |
| 11/21 | 3,550 | 3,625 | 3,410 | 3,555 | -0.42% | 120,400 | 241億7008万 | +22.25% | 333.14 | 16.07 |
| 11/20 | 3,510 | 3,630 | 3,480 | 3,570 | -0.7% | 167,500 | 242億7207万 | +23.66% | 334.55 | 16.14 |
| 11/19 | 3,665 | 3,670 | 3,345 | 3,595 | +0.84% | 218,900 | 244億4204万 | +25.52% | 336.89 | 16.26 |
| 11/18 | 3,100 | 3,630 | 3,085 | 3,565 | +17.46% | 426,900 | 242億3807万 | +25.48% | 334.08 | 16.12 |
| 11/15 | 2,678 | 3,035 | 2,628 | 3,035 | +19.91% | 261,700 | 206億3466万 | +7.55% | 284.41 | 13.72 |
| 11/14 | 2,455 | 2,599 | 2,455 | 2,531 | +2.22% | 64,600 | 172億801万 | -10.47% | 237.18 | 11.44 |
| 11/13 | 2,590 | 2,590 | 2,464 | 2,476 | -4.4% | 97,200 | 168億3407万 | -13.09% | 232.03 | 11.2 |
| 11/12 | 2,600 | 2,626 | 2,562 | 2,590 | -1.3% | 39,700 | 176億915万 | -9.94% | 242.71 | 11.71 |
| 11/11 | 2,679 | 2,687 | 2,546 | 2,624 | -0.19% | 63,500 | 178億4031万 | -9.49% | 245.9 | 11.86 |
| 11/08 | 2,751 | 2,818 | 2,624 | 2,629 | -4.95% | 64,000 | 178億7430万 | -9.93% | 246.36 | 11.89 |
| 11/07 | 2,753 | 2,801 | 2,725 | 2,766 | -0.32% | 20,700 | 188億575万 | -5.98% | 259.2 | 12.51 |
| 11/06 | 2,790 | 2,846 | 2,767 | 2,775 | -1.28% | 16,800 | 188億6694万 | -6% | 260.05 | 12.55 |
| 11/05 | 2,897 | 2,924 | 2,791 | 2,811 | -2.97% | 30,700 | 191億1170万 | -4.74% | 263.42 | 12.71 |
| 11/01 | 2,822 | 2,897 | 2,780 | 2,897 | +4.21% | 34,700 | 196億9641万 | -1.6% | 271.48 | 13.1 |
| 10/31 | 2,887 | 2,887 | 2,767 | 2,780 | -0.89% | 19,700 | 189億94万 | -5.15% | 260.51 | 12.57 |
| 10/30 | 2,758 | 2,860 | 2,758 | 2,805 | +1.7% | 23,700 | 190億7091万 | -4.04% | 262.86 | 12.68 |
| 10/29 | 2,788 | 2,823 | 2,758 | 2,758 | -1.08% | 28,900 | 187億5136万 | -5.26% | 258.45 | 12.47 |
| 10/28 | 2,815 | 2,850 | 2,788 | 2,788 | -0.92% | 17,000 | 189億5533万 | -3.8% | 261.26 | 12.61 |
| 10/25 | 2,810 | 2,832 | 2,776 | 2,814 | -0.74% | 22,900 | 191億3210万 | -2.46% | 263.7 | 12.72 |
| 10/24 | 2,812 | 2,870 | 2,812 | 2,835 | -0.21% | 14,700 | 192億7488万 | -1.46% | 265.67 | 12.82 |
| 10/23 | 2,890 | 2,901 | 2,798 | 2,841 | -2.07% | 31,700 | 193億1567万 | -1.04% | 266.23 | 12.85 |
| 10/21 | 2,864 | 2,942 | 2,864 | 2,901 | +0.17% | 9,600 | 197億2360万 | +1.04% | 271.85 | 13.12 |
| 10/18 | 2,892 | 2,947 | 2,847 | 2,896 | -0.62% | 35,200 | 196億8961万 | +1.05% | 271.39 | 13.09 |
| 10/17 | 2,955 | 2,998 | 2,881 | 2,914 | -0.82% | 33,600 | 198億1199万 | +1.78% | 273.07 | 13.18 |
| 10/16 | 3,080 | 3,110 | 2,934 | 2,938 | -3.67% | 31,900 | 199億7516万 | +2.76% | 275.32 | 13.28 |
| 10/15 | 2,992 | 3,085 | 2,992 | 3,050 | +2.31% | 18,300 | 207億3664万 | +6.94% | 285.82 | 13.79 |
| 10/11 | 2,981 | 3,050 | 2,980 | 2,981 | -1.29% | 22,100 | 202億6752万 | +4.93% | 279.35 | 13.48 |
| 10/10 | 3,220 | 3,220 | 2,993 | 3,020 | -2.58% | 37,400 | 205億3267万 | +6.79% | 283.01 | 13.66 |
| 10/09 | 3,085 | 3,150 | 3,045 | 3,100 | -1.74% | 32,800 | 210億7659万 | +10.16% | 290.5 | 14.02 |
| 10/08 | 3,145 | 3,155 | 3,060 | 3,155 | +2.6% | 44,000 | 214億5052万 | +12.84% | 295.66 | 14.27 |
| 10/07 | 3,170 | 3,175 | 3,060 | 3,075 | -2.54% | 25,700 | 209億661万 | +10.77% | 288.16 | 13.9 |
| 10/04 | 3,300 | 3,300 | 3,095 | 3,155 | -0.16% | 62,600 | 214億5052万 | +14.35% | 295.66 | 14.27 |
| 10/03 | 3,100 | 3,180 | 2,990 | 3,160 | +1.28% | 85,000 | 214億8452万 | +15.33% | 296.12 | 14.29 |
| 10/02 | 3,200 | 3,220 | 3,015 | 3,120 | -2.95% | 131,700 | 212億1256万 | +14.66% | 292.38 | 14.11 |
| 10/01 | 3,005 | 3,290 | 2,967 | 3,215 | +6.81% | 175,000 | 218億5846万 | +18.85% | 301.28 | 14.54 |
| 09/30 | 2,766 | 3,120 | 2,744 | 3,010 | +9.69% | 257,400 | 204億6468万 | +11.94% | 282.07 | 13.61 |
| 09/27 | 2,642 | 2,765 | 2,625 | 2,744 | +3.55% | 117,100 | 186億5618万 | +2.35% | 257.14 | 12.41 |
| 09/26 | 2,581 | 2,668 | 2,573 | 2,650 | +3.11% | 69,400 | 180億1708万 | -1.05% | 248.33 | 11.98 |
| 09/25 | 2,574 | 2,578 | 2,501 | 2,570 | -0.12% | 35,100 | 174億7317万 | -4.03% | 240.84 | 11.62 |
| 09/24 | 2,563 | 2,613 | 2,539 | 2,573 | +2.06% | 31,100 | 174億9356万 | -4.06% | 241.12 | 11.63 |
| 09/20 | 2,417 | 2,547 | 2,417 | 2,521 | +4.43% | 54,000 | 171億3700万 | -5.72% | 236.2 | 11.4 |
| 09/19 | 2,414 | 2,485 | 2,394 | 2,414 | -2.03% | 97,500 | 164億964万 | -9.72% | 226.18 | 10.91 |
| 09/18 | 2,625 | 2,625 | 2,459 | 2,464 | -6.13% | 84,700 | 167億4953万 | -8.67% | 230.86 | 11.14 |
| 09/17 | 2,719 | 2,719 | 2,548 | 2,625 | -2.42% | 98,600 | 178億4396万 | -4.51% | 245.95 | 11.87 |
| 09/13 | 2,803 | 2,831 | 2,678 | 2,690 | -5.08% | 118,100 | 182億8581万 | -3.55% | 252.04 | 12.16 |
| 09/12 | 2,780 | 2,874 | 2,775 | 2,834 | +1.94% | 77,500 | 192億6468万 | +0.25% | 265.53 | 12.81 |
| 09/11 | 2,816 | 2,839 | 2,750 | 2,780 | -1.35% | 98,700 | 188億9760万 | -2.49% | 260.47 | 12.57 |
| 09/10 | 2,800 | 2,841 | 2,772 | 2,818 | +0.46% | 55,300 | 191億5591万 | -1.67% | 264.03 | 12.74 |
| 09/09 | 2,750 | 2,810 | 2,730 | 2,805 | +1.59% | 43,200 | 190億6754万 | -2.71% | 262.81 | 12.68 |
| 09/06 | 2,775 | 2,821 | 2,725 | 2,761 | -0.5% | 52,200 | 187億6844万 | -5.02% | 258.69 | 12.48 |
| 09/05 | 2,665 | 2,823 | 2,665 | 2,775 | +4.56% | 90,100 | 188億6361万 | -5.39% | 260 | 12.55 |
| 09/04 | 2,645 | 2,715 | 2,630 | 2,654 | -0.97% | 28,200 | 180億4109万 | -10.25% | 248.66 | 12 |
| 09/03 | 2,630 | 2,722 | 2,630 | 2,680 | +0.75% | 34,800 | 182億1783万 | -10.31% | 251.1 | 12.12 |
| 09/02 | 2,633 | 2,679 | 2,600 | 2,660 | +0.19% | 27,300 | 180億8188万 | -11.89% | 249.23 | 12.03 |
| 08/30 | 2,653 | 2,788 | 2,630 | 2,655 | +0.57% | 76,300 | 180億4789万 | -12.98% | 248.76 | 12 |
| 08/29 | 2,678 | 2,702 | 2,580 | 2,640 | -1.42% | 42,400 | 179億4592万 | -14.42% | 247.35 | 11.93 |
| 08/28 | 2,681 | 2,727 | 2,597 | 2,678 | -0.67% | 62,600 | 182億424万 | -14.08% | 250.91 | 12.11 |
| 08/27 | 2,757 | 2,757 | 2,681 | 2,696 | -0.41% | 41,400 | 183億2659万 | -14.39% | 252.6 | 12.19 |
| 08/26 | 2,741 | 2,768 | 2,680 | 2,707 | -4.08% | 76,200 | 184億137万 | -14.9% | 253.63 | 12.24 |
| 08/23 | 2,762 | 2,824 | 2,681 | 2,822 | +0.36% | 105,200 | 191億8310万 | -12.22% | 264.4 | 12.76 |
| 08/22 | 2,725 | 3,045 | 2,720 | 2,812 | +5.12% | 411,500 | 191億1513万 | -13.21% | 263.47 | 12.71 |
| 08/21 | 2,601 | 2,689 | 2,567 | 2,675 | +0.91% | 61,500 | 181億8384万 | -18.2% | 250.63 | 12.09 |
| 08/20 | 2,677 | 2,774 | 2,636 | 2,651 | -0.04% | 162,800 | 180億2070万 | -19.84% | 248.38 | 11.98 |
| 08/19 | 2,380 | 2,803 | 2,380 | 2,652 | +10.92% | 291,800 | 180億2750万 | -20.72% | 248.48 | 11.99 |
| 08/16 | 2,502 | 2,517 | 2,384 | 2,391 | -4.4% | 268,800 | 162億5330万 | -29.55% | 224.02 | 10.81 |
| 08/15 | 2,610 | 2,723 | 2,367 | 2,501 | -17.46% | 992,100 | 170億104万 | -27.61% | 234.33 | 11.31 |
| 08/14 | 3,030 | 3,030 | 3,030 | 3,030 | -18.77% | 7,900 | 205億9703万 | -13.87% | 283.89 | 13.7 |
| 08/13 | 3,570 | 3,735 | 3,510 | 3,730 | +2.75% | 99,100 | 253億5542万 | +4.92% | 349.48 | 16.86 |
| 08/09 | 3,635 | 3,685 | 3,520 | 3,630 | 0% | 60,200 | 246億7565万 | +1.97% | 340.11 | 16.41 |
| 08/08 | 3,500 | 3,665 | 3,500 | 3,630 | +5.52% | 110,400 | 246億7565万 | +1.51% | 340.11 | 16.41 |
| 08/07 | 3,245 | 3,475 | 3,200 | 3,440 | +8.86% | 67,000 | 233億8408万 | -4.31% | 322.31 | 15.55 |
| 08/06 | 3,050 | 3,190 | 3,005 | 3,160 | -2.62% | 99,600 | 214億8073万 | -12.42% | 296.07 | 14.29 |
| 08/05 | 3,345 | 3,400 | 3,235 | 3,245 | -4.42% | 77,100 | 220億5853万 | -10.56% | 304.04 | 14.67 |
| 08/02 | 3,340 | 3,405 | 3,335 | 3,395 | -0.29% | 49,000 | 230億7819万 | -6.83% | 318.09 | 15.35 |
| 08/01 | 3,350 | 3,425 | 3,340 | 3,405 | +0.74% | 34,400 | 231億4616万 | -6.87% | 319.03 | 15.39 |
| 07/31 | 3,415 | 3,420 | 3,365 | 3,380 | -1.31% | 49,600 | 229億7622万 | -7.8% | 316.68 | 15.28 |
| 07/30 | 3,445 | 3,475 | 3,410 | 3,425 | -0.87% | 26,100 | 232億8212万 | -6.83% | 320.9 | 15.48 |
| 07/29 | 3,480 | 3,585 | 3,450 | 3,455 | -0.29% | 58,800 | 234億8605万 | -6.24% | 323.71 | 15.62 |
| 07/26 | 3,545 | 3,550 | 3,425 | 3,465 | -1% | 39,600 | 235億5403万 | -6.2% | 324.65 | 15.66 |
| 07/25 | 3,430 | 3,515 | 3,345 | 3,500 | +1.16% | 105,800 | 237億9195万 | -5.43% | 327.93 | 15.82 |
| 07/24 | 3,480 | 3,530 | 3,455 | 3,460 | -0.57% | 43,100 | 235億2004万 | -6.49% | 324.18 | 15.64 |
| 07/23 | 3,535 | 3,565 | 3,450 | 3,480 | -0.43% | 45,300 | 236億5599万 | -5.9% | 326.05 | 15.73 |
| 07/22 | 3,545 | 3,575 | 3,480 | 3,495 | -1.13% | 28,800 | 237億5796万 | -5.54% | 327.46 | 15.8 |
| 07/19 | 3,470 | 3,555 | 3,445 | 3,535 | +2.17% | 45,200 | 240億2986万 | -4.61% | 331.21 | 15.98 |
| 07/18 | 3,520 | 3,530 | 3,430 | 3,460 | -2.54% | 78,800 | 235億2004万 | -6.64% | 324.18 | 15.64 |
| 07/17 | 3,600 | 3,620 | 3,540 | 3,550 | -1.39% | 61,100 | 241億3183万 | -4.42% | 332.61 | 16.05 |
| 07/16 | 3,650 | 3,670 | 3,560 | 3,600 | -0.55% | 85,700 | 244億7172万 | -3.36% | 337.3 | 16.27 |
| 07/12 | 3,830 | 3,855 | 3,610 | 3,620 | -6.34% | 156,200 | 246億767万 | -3.1% | 339.17 | 16.37 |
| 07/11 | 3,970 | 3,970 | 3,810 | 3,865 | -1.28% | 61,700 | 262億7311万 | +3.12% | 362.13 | 17.47 |
| 07/10 | 4,095 | 4,095 | 3,885 | 3,915 | -4.16% | 95,800 | 266億1299万 | +4.43% | 366.81 | 17.7 |
| 07/09 | 3,955 | 4,115 | 3,850 | 4,085 | +3.68% | 108,600 | 277億6860万 | +8.99% | 382.74 | 18.47 |
