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 | 1,511 | 1,532 | 1,502 | 1,523 | +1.33% | 239,100 | 1601億4271万 | -3.79% | 27.93 | 5.77 |
| 12/03 | 1,493 | 1,512 | 1,493 | 1,503 | -0.46% | 213,200 | 1580億3972万 | -5.17% | 27.56 | 5.69 |
| 12/02 | 1,511 | 1,543 | 1,506 | 1,510 | -1.88% | 250,300 | 1587億7577万 | -4.91% | 27.69 | 5.72 |
| 11/29 | 1,557 | 1,566 | 1,525 | 1,539 | -1.35% | 255,500 | 1618億2511万 | -3.21% | 28.22 | 5.83 |
| 11/28 | 1,594 | 1,597 | 1,550 | 1,560 | -1.64% | 169,500 | 1640億3325万 | -1.89% | 28.61 | 5.91 |
| 11/27 | 1,577 | 1,596 | 1,566 | 1,586 | +1.02% | 193,600 | 1667億6713万 | -0.13% | 29.09 | 6.01 |
| 11/26 | 1,585 | 1,585 | 1,555 | 1,570 | +0.26% | 303,300 | 1650億8474万 | -0.95% | 28.79 | 5.94 |
| 11/25 | 1,571 | 1,589 | 1,558 | 1,566 | -0.32% | 165,900 | 1646億6414万 | -1.07% | 28.72 | 5.93 |
| 11/22 | 1,568 | 1,588 | 1,550 | 1,571 | -0.06% | 271,600 | 1651億8989万 | -0.51% | 28.81 | 5.95 |
| 11/21 | 1,610 | 1,616 | 1,559 | 1,572 | -3.32% | 398,000 | 1652億9504万 | -0.19% | 28.83 | 5.95 |
| 11/20 | 1,662 | 1,667 | 1,618 | 1,626 | -2.98% | 202,100 | 1709億7311万 | +3.5% | 29.82 | 6.16 |
| 11/19 | 1,675 | 1,693 | 1,636 | 1,676 | +0.42% | 354,300 | 1762億3059万 | +7.23% | 30.74 | 6.35 |
| 11/18 | 1,628 | 1,674 | 1,621 | 1,669 | +2.83% | 259,100 | 1754億9454万 | +7.61% | 30.61 | 6.32 |
| 11/15 | 1,601 | 1,635 | 1,587 | 1,623 | +1.88% | 253,500 | 1706億5767万 | +5.46% | 29.76 | 6.15 |
| 11/14 | 1,613 | 1,626 | 1,586 | 1,593 | -1.91% | 330,200 | 1675億318万 | +4.12% | 29.21 | 6.03 |
| 11/13 | 1,540 | 1,632 | 1,540 | 1,624 | -1.52% | 323,700 | 1707億6282万 | +6.91% | 29.78 | 6.15 |
| 11/12 | 1,684 | 1,688 | 1,636 | 1,649 | -4.35% | 315,200 | 1733億9155万 | +9.42% | 30.24 | 6.24 |
| 11/11 | 1,593 | 1,729 | 1,591 | 1,724 | +10.65% | 1,062,200 | 1812億7777万 | +15.32% | 31.62 | 6.53 |
| 11/08 | 1,564 | 1,569 | 1,539 | 1,558 | +0.26% | 364,900 | 1638億2295万 | +5.2% | 28.57 | 5.9 |
| 11/07 | 1,558 | 1,574 | 1,546 | 1,554 | -1.46% | 250,900 | 1634億235万 | +5.57% | 28.5 | 5.88 |
| 11/06 | 1,573 | 1,585 | 1,554 | 1,577 | +1.28% | 223,100 | 1658億2079万 | +7.72% | 28.92 | 5.97 |
| 11/05 | 1,585 | 1,598 | 1,553 | 1,557 | +0.19% | 256,400 | 1637億1780万 | +7.01% | 28.55 | 5.9 |
| 11/01 | 1,521 | 1,557 | 1,512 | 1,554 | +1.24% | 233,500 | 1634億235万 | +7.47% | 28.5 | 5.88 |
| 10/31 | 1,559 | 1,571 | 1,533 | 1,535 | -1.29% | 310,900 | 1614億451万 | +6.75% | 28.15 | 5.81 |
| 10/30 | 1,563 | 1,576 | 1,538 | 1,555 | -0.96% | 679,000 | 1635億750万 | +8.67% | 28.52 | 5.89 |
| 10/29 | 1,580 | 1,596 | 1,560 | 1,570 | -0.19% | 325,700 | 1650億8474万 | +10.33% | 28.79 | 5.94 |
| 10/28 | 1,564 | 1,579 | 1,558 | 1,573 | +0.51% | 309,900 | 1654億19万 | +11.48% | 28.85 | 5.96 |
| 10/25 | 1,562 | 1,584 | 1,558 | 1,565 | +1.56% | 264,500 | 1645億5899万 | +11.87% | 28.7 | 5.93 |
| 10/24 | 1,523 | 1,546 | 1,515 | 1,541 | +1.58% | 207,700 | 1620億3541万 | +11.1% | 28.26 | 5.83 |
| 10/23 | 1,500 | 1,520 | 1,475 | 1,517 | 0% | 291,500 | 1595億1182万 | +10.33% | 27.82 | 5.74 |
| 10/21 | 1,502 | 1,531 | 1,500 | 1,517 | +1% | 302,900 | 1595億1182万 | +11.22% | 27.82 | 5.74 |
| 10/18 | 1,494 | 1,510 | 1,475 | 1,502 | +2.39% | 255,300 | 1579億3457万 | +11.18% | 27.55 | 5.69 |
| 10/17 | 1,463 | 1,491 | 1,461 | 1,467 | -1.08% | 201,800 | 1542億5434万 | +9.64% | 26.9 | 5.55 |
| 10/16 | 1,499 | 1,521 | 1,469 | 1,483 | +0.75% | 438,600 | 1559億3673万 | +11.76% | 27.2 | 5.62 |
| 10/15 | 1,438 | 1,482 | 1,438 | 1,472 | +4.55% | 407,000 | 1547億8009万 | +11.94% | 27 | 5.57 |
| 10/11 | 1,398 | 1,415 | 1,386 | 1,408 | +1.59% | 269,000 | 1480億5052万 | +7.98% | 25.82 | 5.33 |
| 10/10 | 1,379 | 1,400 | 1,371 | 1,386 | +0.43% | 258,000 | 1457億3723万 | +7.19% | 25.42 | 5.25 |
| 10/09 | 1,357 | 1,393 | 1,344 | 1,380 | -0.22% | 347,900 | 1451億633万 | +7.56% | 25.31 | 5.23 |
| 10/08 | 1,345 | 1,386 | 1,342 | 1,383 | +3.67% | 406,600 | 1454億2178万 | +8.73% | 25.36 | 5.24 |
| 10/07 | 1,336 | 1,342 | 1,322 | 1,334 | +0.76% | 172,500 | 1402億6945万 | +5.87% | 24.46 | 5.05 |
| 10/04 | 1,333 | 1,346 | 1,304 | 1,324 | -0.6% | 298,000 | 1392億1796万 | +5.92% | 24.28 | 5.01 |
| 10/03 | 1,347 | 1,365 | 1,320 | 1,332 | -2.84% | 324,900 | 1400億5916万 | +7.33% | 24.43 | 5.04 |
| 10/02 | 1,326 | 1,372 | 1,317 | 1,371 | +1.18% | 374,300 | 1441億5999万 | +11.19% | 25.14 | 5.19 |
| 10/01 | 1,355 | 1,369 | 1,340 | 1,355 | +1.88% | 277,700 | 1424億7759万 | +10.88% | 24.85 | 5.13 |
| 09/30 | 1,329 | 1,356 | 1,317 | 1,330 | -2.13% | 270,000 | 1398億4886万 | +9.65% | 24.39 | 5.04 |
| 09/27 | 1,328 | 1,361 | 1,300 | 1,359 | +1.87% | 375,600 | 1428億9819万 | +12.69% | 24.92 | 5.15 |
| 09/26 | 1,381 | 1,387 | 1,328 | 1,334 | -2.34% | 638,800 | 1402億6945万 | +11.35% | 24.46 | 5.05 |
| 09/25 | 1,345 | 1,378 | 1,334 | 1,366 | +1.04% | 383,500 | 1436億3424万 | +14.79% | 25.05 | 5.17 |
| 09/24 | 1,343 | 1,365 | 1,338 | 1,352 | +0.67% | 448,200 | 1421億6215万 | +14.48% | 24.79 | 5.12 |
| 09/20 | 1,313 | 1,352 | 1,295 | 1,343 | +4.51% | 691,900 | 1412億1580万 | +14.49% | 24.63 | 5.09 |
| 09/19 | 1,295 | 1,313 | 1,279 | 1,285 | +1.26% | 292,500 | 1351億1713万 | +10.3% | 23.57 | 4.87 |
| 09/18 | 1,293 | 1,309 | 1,255 | 1,269 | -0.47% | 400,200 | 1334億3474万 | +9.3% | 23.27 | 4.8 |
| 09/17 | 1,236 | 1,284 | 1,232 | 1,275 | +3.07% | 451,200 | 1340億6563万 | +10.39% | 23.38 | 4.83 |
| 09/13 | 1,234 | 1,246 | 1,214 | 1,237 | +1.06% | 310,000 | 1300億6995万 | +7.47% | 22.69 | 4.68 |
| 09/12 | 1,233 | 1,237 | 1,211 | 1,224 | +1.75% | 382,100 | 1287億301万 | +6.62% | 22.45 | 4.63 |
| 09/11 | 1,171 | 1,213 | 1,162 | 1,203 | +2.73% | 289,600 | 1264億9487万 | +4.79% | 22.06 | 4.55 |
| 09/10 | 1,197 | 1,197 | 1,168 | 1,171 | -1.43% | 221,300 | 1231億3008万 | +1.83% | 21.48 | 4.43 |
| 09/09 | 1,196 | 1,203 | 1,177 | 1,188 | -1.25% | 235,200 | 1249億1762万 | +2.86% | 21.79 | 4.5 |
| 09/06 | 1,207 | 1,231 | 1,198 | 1,203 | +0.84% | 456,400 | 1264億9487万 | +3.62% | 22.06 | 4.55 |
| 09/05 | 1,151 | 1,220 | 1,150 | 1,193 | +6.33% | 672,900 | 1254億4337万 | +2.05% | 21.88 | 4.52 |
| 09/04 | 1,123 | 1,131 | 1,090 | 1,122 | -1.58% | 276,300 | 1179億7776万 | -4.83% | 20.58 | 4.25 |
| 09/03 | 1,101 | 1,148 | 1,101 | 1,140 | +3.35% | 399,500 | 1198億7045万 | -4.36% | 20.91 | 4.32 |
| 09/02 | 1,089 | 1,109 | 1,087 | 1,103 | +0.91% | 225,100 | 1159億7992万 | -8.39% | 20.23 | 4.18 |
| 08/30 | 1,075 | 1,097 | 1,073 | 1,093 | +1.67% | 321,600 | 1149億2842万 | -10.41% | 20.04 | 4.14 |
| 08/29 | 1,096 | 1,102 | 1,057 | 1,075 | -1.92% | 418,800 | 1130億3573万 | -13.1% | 19.71 | 4.07 |
| 08/28 | 1,120 | 1,126 | 1,092 | 1,096 | -3.09% | 242,400 | 1152億4387万 | -12.81% | 20.1 | 4.15 |
| 08/27 | 1,123 | 1,146 | 1,116 | 1,131 | +2.26% | 304,200 | 1189億2410万 | -11.43% | 20.74 | 4.28 |
| 08/26 | 1,100 | 1,117 | 1,094 | 1,106 | -2.12% | 340,800 | 1162億9536万 | -14.53% | 20.28 | 4.19 |
| 08/23 | 1,147 | 1,160 | 1,119 | 1,130 | -1.82% | 296,200 | 1188億1895万 | -13.87% | 20.72 | 4.28 |
| 08/22 | 1,152 | 1,168 | 1,145 | 1,151 | 0% | 325,000 | 1210億2709万 | -13.2% | 21.11 | 4.36 |
| 08/21 | 1,131 | 1,163 | 1,127 | 1,151 | -0.26% | 256,900 | 1210億2709万 | -14.17% | 21.11 | 4.36 |
| 08/20 | 1,126 | 1,155 | 1,117 | 1,154 | +2.49% | 351,800 | 1213億4254万 | -14.96% | 21.16 | 4.37 |
| 08/19 | 1,159 | 1,161 | 1,121 | 1,126 | -2.09% | 426,800 | 1183億9835万 | -17.93% | 20.65 | 4.26 |
| 08/16 | 1,152 | 1,170 | 1,143 | 1,150 | -0.78% | 370,500 | 1209億2194万 | -17.21% | 21.09 | 4.35 |
| 08/15 | 1,139 | 1,162 | 1,137 | 1,159 | -1.36% | 430,400 | 1218億6829万 | -17.45% | 21.26 | 4.39 |
| 08/14 | 1,169 | 1,180 | 1,156 | 1,175 | +4.35% | 470,200 | 1235億5068万 | -17.14% | 21.55 | 4.45 |
| 08/13 | 1,145 | 1,175 | 1,122 | 1,126 | -4.58% | 509,600 | 1183億9835万 | -21.37% | 20.65 | 4.26 |
| 08/09 | 1,141 | 1,234 | 1,141 | 1,180 | +3.51% | 727,900 | 1240億7643万 | -18.56% | 21.64 | 4.47 |
| 08/08 | 1,223 | 1,236 | 1,109 | 1,140 | -7.62% | 1,431,100 | 1198億7045万 | -22.08% | 20.91 | 4.32 |
| 08/07 | 1,242 | 1,253 | 1,228 | 1,234 | -1.67% | 427,000 | 1297億5450万 | -16.62% | 22.63 | 4.67 |
| 08/06 | 1,215 | 1,255 | 1,207 | 1,255 | -2.56% | 520,500 | 1319億6264万 | -16% | 23.02 | 4.75 |
| 08/05 | 1,320 | 1,328 | 1,259 | 1,288 | -3.38% | 503,800 | 1354億3258万 | -14.59% | 23.62 | 4.88 |
| 08/02 | 1,359 | 1,373 | 1,305 | 1,333 | -5.73% | 631,500 | 1401億6431万 | -12.19% | 24.45 | 5.05 |
| 08/01 | 1,397 | 1,429 | 1,386 | 1,414 | -1.33% | 293,000 | 1486億8142万 | -7.28% | 25.93 | 5.35 |
| 07/31 | 1,430 | 1,466 | 1,419 | 1,433 | -1.17% | 391,100 | 1506億7926万 | -6.03% | 26.28 | 5.43 |
| 07/30 | 1,440 | 1,459 | 1,435 | 1,450 | +0.69% | 378,100 | 1524億6680万 | -4.86% | 26.59 | 5.49 |
| 07/29 | 1,481 | 1,481 | 1,432 | 1,440 | -3.94% | 483,200 | 1514億1530万 | -5.45% | 26.41 | 5.45 |
| 07/26 | 1,511 | 1,544 | 1,492 | 1,499 | -1.38% | 376,900 | 1576億1913万 | -1.7% | 27.49 | 5.68 |
| 07/25 | 1,561 | 1,565 | 1,518 | 1,520 | -4.22% | 565,900 | 1598億2727万 | -0.26% | 27.88 | 5.76 |
| 07/24 | 1,608 | 1,610 | 1,580 | 1,587 | +0.13% | 301,500 | 1668億7228万 | +4.27% | 29.1 | 6.01 |
| 07/23 | 1,592 | 1,618 | 1,583 | 1,585 | +0.76% | 374,400 | 1666億6198万 | +4.83% | 29.07 | 6 |
| 07/22 | 1,547 | 1,585 | 1,536 | 1,573 | +1.16% | 305,900 | 1654億19万 | +4.59% | 28.85 | 5.96 |
| 07/19 | 1,509 | 1,565 | 1,509 | 1,555 | +5.14% | 399,000 | 1635億750万 | +3.81% | 28.52 | 5.89 |
| 07/18 | 1,507 | 1,522 | 1,475 | 1,479 | -3.33% | 196,800 | 1555億1614万 | -0.87% | 27.12 | 5.6 |
| 07/17 | 1,520 | 1,532 | 1,499 | 1,530 | -0.58% | 177,100 | 1608億7876万 | +2.62% | 28.06 | 5.79 |
| 07/16 | 1,524 | 1,558 | 1,520 | 1,539 | +0.26% | 184,300 | 1618億2511万 | +3.43% | 28.22 | 5.83 |
| 07/12 | 1,560 | 1,577 | 1,531 | 1,535 | -0.78% | 200,000 | 1614億451万 | +3.51% | 28.15 | 5.81 |
| 07/11 | 1,517 | 1,555 | 1,506 | 1,547 | +2.31% | 158,100 | 1626億6630万 | +4.74% | 28.37 | 5.86 |
| 07/10 | 1,496 | 1,525 | 1,485 | 1,512 | -0.2% | 177,000 | 1589億8607万 | +2.93% | 27.73 | 5.72 |
| 07/09 | 1,540 | 1,559 | 1,506 | 1,515 | -1.3% | 160,300 | 1593億152万 | +3.48% | 27.78 | 5.74 |
