PBR
2019/06/21～2019/11/18
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 |
| 11/18 | 1,144 | 1,144 | 1,127 | 1,141 | -0.09% | 153,000 | 567億7367万 | +5.94% | 19.28 | 0.75 |
| 11/15 | 1,120 | 1,149 | 1,120 | 1,142 | +1.87% | 153,600 | 568億2343万 | +6.73% | 19.3 | 0.75 |
| 11/14 | 1,141 | 1,148 | 1,115 | 1,121 | -1.75% | 207,000 | 557億7851万 | +5.36% | 18.94 | 0.74 |
| 11/13 | 1,124 | 1,173 | 1,122 | 1,141 | -1.13% | 224,600 | 567億7367万 | +7.95% | 19.28 | 0.75 |
| 11/12 | 1,125 | 1,154 | 1,115 | 1,154 | +2.21% | 186,200 | 574億2052万 | +9.8% | 19.5 | 0.76 |
| 11/11 | 1,143 | 1,143 | 1,125 | 1,129 | -0.35% | 107,000 | 561億7657万 | +8.25% | 19.08 | 0.74 |
| 11/08 | 1,153 | 1,167 | 1,129 | 1,133 | +0.44% | 187,900 | 563億7561万 | +9.15% | 19.15 | 0.74 |
| 11/07 | 1,115 | 1,129 | 1,107 | 1,128 | +0.98% | 186,200 | 561億2682万 | +9.2% | 19.06 | 0.74 |
| 11/06 | 1,120 | 1,128 | 1,097 | 1,117 | +1.18% | 147,500 | 555億7948万 | +8.66% | 18.88 | 0.73 |
| 11/05 | 1,094 | 1,111 | 1,079 | 1,104 | +1.94% | 203,500 | 549億3263万 | +7.92% | 18.66 | 0.72 |
| 11/01 | 1,074 | 1,094 | 1,053 | 1,083 | -1.28% | 226,400 | 538億8772万 | +6.18% | 18.3 | 0.71 |
| 10/31 | 1,060 | 1,097 | 1,053 | 1,097 | +4.18% | 358,600 | 545億8432万 | +7.76% | 18.54 | 0.72 |
| 10/30 | 1,055 | 1,055 | 1,039 | 1,053 | -0.66% | 169,700 | 523億9498万 | +3.74% | 17.79 | 0.69 |
| 10/29 | 1,068 | 1,076 | 1,055 | 1,060 | +0.38% | 86,600 | 527億4329万 | +4.64% | 17.91 | 0.7 |
| 10/28 | 1,053 | 1,067 | 1,052 | 1,056 | +0.76% | 77,500 | 525億4425万 | +4.45% | 17.84 | 0.69 |
| 10/25 | 1,053 | 1,056 | 1,042 | 1,048 | +0.58% | 105,200 | 521億4619万 | +3.87% | 17.71 | 0.69 |
| 10/24 | 1,060 | 1,063 | 1,040 | 1,042 | -0.67% | 84,800 | 518億4764万 | +3.37% | 17.61 | 0.68 |
| 10/23 | 1,022 | 1,049 | 1,019 | 1,049 | +2.94% | 150,600 | 521億9595万 | +3.96% | 17.73 | 0.69 |
| 10/21 | 1,026 | 1,034 | 1,018 | 1,019 | -0.68% | 126,700 | 507億321万 | +0.89% | 17.22 | 0.67 |
| 10/18 | 1,040 | 1,048 | 1,020 | 1,026 | -0.58% | 122,800 | 510億5152万 | +1.48% | 17.34 | 0.67 |
| 10/17 | 1,049 | 1,052 | 1,032 | 1,032 | -0.58% | 101,800 | 513億5007万 | +2.08% | 17.44 | 0.68 |
| 10/16 | 1,050 | 1,066 | 1,038 | 1,038 | +0.78% | 159,600 | 516億4861万 | +2.87% | 17.54 | 0.68 |
| 10/15 | 1,019 | 1,042 | 1,019 | 1,030 | +3.21% | 141,800 | 512億5055万 | +2.28% | 17.41 | 0.68 |
| 10/11 | 991 | 1,003 | 978 | 998 | +2.25% | 219,200 | 496億5830万 | -0.7% | 16.86 | 0.66 |
| 10/10 | 981 | 989 | 971 | 976 | 0% | 221,500 | 485億6363万 | -2.69% | 16.49 | 0.64 |
| 10/09 | 970 | 979 | 969 | 976 | -0.61% | 114,800 | 485億6363万 | -2.59% | 16.49 | 0.64 |
| 10/08 | 978 | 988 | 974 | 982 | +1.66% | 80,400 | 488億6218万 | -1.9% | 16.59 | 0.64 |
| 10/07 | 970 | 976 | 958 | 966 | -0.41% | 120,500 | 480億6605万 | -3.5% | 16.32 | 0.63 |
| 10/04 | 968 | 974 | 962 | 970 | +0.1% | 104,500 | 482億6508万 | -3% | 16.39 | 0.64 |
| 10/03 | 980 | 983 | 965 | 969 | -3.2% | 139,800 | 482億1532万 | -2.91% | 16.37 | 0.64 |
| 10/02 | 989 | 1,009 | 986 | 1,001 | -0.99% | 93,200 | 498億757万 | +0.4% | 16.92 | 0.66 |
| 10/01 | 1,000 | 1,022 | 1,000 | 1,011 | +2.54% | 134,700 | 503億515万 | +1.71% | 17.08 | 0.66 |
| 09/30 | 996 | 999 | 981 | 986 | -1.69% | 151,000 | 490億6121万 | -0.6% | 16.66 | 0.65 |
| 09/27 | 1,021 | 1,021 | 991 | 1,003 | -2.53% | 196,400 | 499億709万 | +1.31% | 16.95 | 0.66 |
| 09/26 | 1,040 | 1,048 | 1,025 | 1,029 | +0.29% | 172,300 | 512億79万 | +4.15% | 17.39 | 0.68 |
| 09/25 | 1,027 | 1,034 | 1,011 | 1,026 | +0.88% | 211,300 | 510億5152万 | +4.16% | 17.34 | 0.67 |
| 09/24 | 1,015 | 1,023 | 1,005 | 1,017 | +0.1% | 203,800 | 506億370万 | +3.56% | 17.19 | 0.67 |
| 09/20 | 1,014 | 1,019 | 1,006 | 1,016 | +0.2% | 222,600 | 505億5394万 | +3.78% | 17.17 | 0.67 |
| 09/19 | 1,009 | 1,031 | 1,004 | 1,014 | +1.4% | 236,600 | 504億5443万 | +3.89% | 17.13 | 0.67 |
| 09/18 | 1,033 | 1,033 | 1,000 | 1,000 | -3.01% | 204,100 | 497億5782万 | +2.67% | 16.9 | 0.66 |
| 09/17 | 1,049 | 1,049 | 1,022 | 1,031 | -2.64% | 182,900 | 513億31万 | +6.07% | 17.42 | 0.68 |
| 09/13 | 1,069 | 1,069 | 1,053 | 1,059 | -0.56% | 114,900 | 526億9353万 | +9.29% | 17.9 | 0.7 |
| 09/12 | 1,065 | 1,075 | 1,059 | 1,065 | +1.33% | 117,400 | 529億9207万 | +10.36% | 18 | 0.7 |
| 09/11 | 1,035 | 1,051 | 1,030 | 1,051 | +2.54% | 105,500 | 522億9546万 | +9.25% | 17.76 | 0.69 |
| 09/10 | 1,000 | 1,025 | 999 | 1,025 | +2.91% | 161,400 | 510億176万 | +6.88% | 17.32 | 0.67 |
| 09/09 | 984 | 1,005 | 984 | 996 | +1.22% | 96,600 | 495億5878万 | +4.08% | 16.83 | 0.65 |
| 09/06 | 983 | 991 | 978 | 984 | +1.13% | 83,600 | 489億6169万 | +2.82% | 16.63 | 0.65 |
| 09/05 | 955 | 984 | 953 | 973 | +3.62% | 273,000 | 484億1435万 | +1.25% | 16.44 | 0.64 |
| 09/04 | 950 | 952 | 935 | 939 | -1.98% | 199,900 | 467億2259万 | -2.8% | 15.87 | 0.62 |
| 09/03 | 952 | 963 | 948 | 958 | +0.52% | 107,200 | 476億6799万 | -1.44% | 16.19 | 0.63 |
| 09/02 | 970 | 970 | 952 | 953 | -2.56% | 105,800 | 474億1920万 | -2.46% | 16.1 | 0.63 |
| 08/30 | 950 | 981 | 946 | 978 | +3.93% | 187,100 | 486億6314万 | -0.51% | 16.53 | 0.64 |
| 08/29 | 946 | 946 | 924 | 941 | +0.75% | 83,900 | 468億2210万 | -4.76% | 15.9 | 0.62 |
| 08/28 | 943 | 943 | 926 | 934 | -1.27% | 125,200 | 464億7380万 | -6.13% | 15.78 | 0.61 |
| 08/27 | 930 | 948 | 927 | 946 | +2.83% | 126,100 | 470億7089万 | -5.4% | 15.99 | 0.62 |
| 08/26 | 927 | 927 | 914 | 920 | -2.85% | 110,200 | 457億7719万 | -8.28% | 15.55 | 0.6 |
| 08/23 | 958 | 959 | 944 | 947 | -0.63% | 146,800 | 471億2065万 | -6.05% | 16 | 0.62 |
| 08/22 | 952 | 960 | 946 | 953 | +0.95% | 89,600 | 474億1920万 | -5.64% | 16.1 | 0.63 |
| 08/21 | 949 | 953 | 938 | 944 | -1.77% | 63,800 | 469億7138万 | -6.9% | 15.95 | 0.62 |
| 08/20 | 957 | 961 | 949 | 961 | +0.42% | 29,900 | 478億1726万 | -5.6% | 16.24 | 0.63 |
| 08/19 | 958 | 958 | 947 | 957 | +1.7% | 54,900 | 476億1823万 | -6.36% | 16.17 | 0.63 |
| 08/16 | 935 | 944 | 931 | 941 | +0.43% | 45,300 | 468億2210万 | -8.2% | 15.9 | 0.62 |
| 08/15 | 936 | 942 | 927 | 937 | -3.3% | 121,300 | 466億2307万 | -8.94% | 15.83 | 0.62 |
| 08/14 | 959 | 969 | 948 | 969 | +2.65% | 65,700 | 482億1532万 | -6.2% | 16.37 | 0.64 |
| 08/13 | 947 | 952 | 931 | 944 | -1.67% | 113,700 | 469億7138万 | -8.97% | 15.95 | 0.62 |
| 08/09 | 966 | 968 | 953 | 960 | 0% | 55,600 | 477億6750万 | -7.96% | 16.22 | 0.63 |
| 08/08 | 969 | 974 | 960 | 960 | -1.13% | 143,000 | 477億6750万 | -8.4% | 16.22 | 0.63 |
| 08/07 | 969 | 978 | 959 | 971 | -0.1% | 88,400 | 483億1484万 | -7.79% | 16.41 | 0.64 |
| 08/06 | 945 | 974 | 942 | 972 | -0.72% | 153,300 | 483億6460万 | -8.13% | 16.43 | 0.64 |
| 08/05 | 997 | 999 | 965 | 979 | -2.3% | 156,900 | 487億1290万 | -7.82% | 16.54 | 0.64 |
| 08/02 | 1,032 | 1,045 | 996 | 1,002 | -7.65% | 204,100 | 498億5733万 | -5.92% | 16.93 | 0.66 |
| 08/01 | 1,072 | 1,086 | 1,057 | 1,085 | -0.64% | 99,800 | 539億8723万 | +1.69% | 18.33 | 0.71 |
| 07/31 | 1,092 | 1,105 | 1,082 | 1,092 | -1% | 122,300 | 543億3554万 | +2.63% | 18.45 | 0.72 |
| 07/30 | 1,088 | 1,112 | 1,088 | 1,103 | +2.6% | 134,100 | 548億8287万 | +3.86% | 18.64 | 0.72 |
| 07/29 | 1,095 | 1,098 | 1,074 | 1,075 | -2.18% | 52,400 | 534億8965万 | +1.51% | 18.17 | 0.71 |
| 07/26 | 1,112 | 1,112 | 1,084 | 1,099 | -1.79% | 114,300 | 546億8384万 | +4.07% | 18.57 | 0.72 |
| 07/25 | 1,113 | 1,129 | 1,101 | 1,119 | +1.91% | 170,400 | 556億7900万 | +6.27% | 18.91 | 0.73 |
| 07/24 | 1,080 | 1,104 | 1,079 | 1,098 | +2.62% | 140,200 | 546億3408万 | +4.67% | 18.55 | 0.72 |
| 07/23 | 1,035 | 1,073 | 1,030 | 1,070 | +3.98% | 133,000 | 532億4086万 | +2.59% | 18.08 | 0.7 |
| 07/22 | 1,018 | 1,037 | 1,010 | 1,029 | +0.78% | 147,100 | 512億79万 | -1.06% | 17.39 | 0.68 |
| 07/19 | 1,010 | 1,027 | 1,001 | 1,021 | +1.59% | 141,200 | 508億273万 | -1.73% | 17.25 | 0.67 |
| 07/18 | 1,036 | 1,037 | 1,005 | 1,005 | -5.1% | 199,800 | 500億661万 | -3.18% | 16.98 | 0.66 |
| 07/17 | 1,051 | 1,065 | 1,046 | 1,059 | +0.67% | 101,500 | 526億9353万 | +1.92% | 17.9 | 0.7 |
| 07/16 | 1,058 | 1,066 | 1,050 | 1,052 | +0.19% | 92,000 | 523億4522万 | +1.35% | 17.78 | 0.69 |
| 07/12 | 1,047 | 1,057 | 1,033 | 1,050 | +0.48% | 103,400 | 522億4571万 | +1.16% | 17.74 | 0.69 |
| 07/11 | 1,040 | 1,051 | 1,033 | 1,045 | +0.87% | 105,700 | 519億9692万 | +0.67% | 17.66 | 0.69 |
| 07/10 | 1,040 | 1,043 | 1,029 | 1,036 | -0.58% | 113,900 | 515億4910万 | -0.1% | 17.51 | 0.68 |
| 07/09 | 1,073 | 1,079 | 1,042 | 1,042 | -1.88% | 100,400 | 518億4764万 | +0.39% | 17.61 | 0.68 |
| 07/08 | 1,091 | 1,092 | 1,062 | 1,062 | -2.84% | 82,300 | 528億4280万 | +2.31% | 17.95 | 0.7 |
| 07/05 | 1,095 | 1,102 | 1,089 | 1,093 | +0.28% | 71,700 | 543億8529万 | +5.6% | 18.47 | 0.72 |
| 07/04 | 1,091 | 1,095 | 1,085 | 1,090 | +0.83% | 68,800 | 542億3602万 | +5.62% | 18.42 | 0.72 |
| 07/03 | 1,081 | 1,087 | 1,072 | 1,081 | -0.46% | 86,800 | 537億8820万 | +4.95% | 18.27 | 0.71 |
| 07/02 | 1,084 | 1,092 | 1,080 | 1,086 | 0% | 144,400 | 540億3699万 | +5.64% | 18.35 | 0.71 |
| 07/01 | 1,073 | 1,086 | 1,064 | 1,086 | +3.33% | 123,800 | 540億3699万 | +5.74% | 18.35 | 0.71 |
| 06/28 | 1,044 | 1,051 | 1,032 | 1,051 | +0.57% | 96,600 | 522億9546万 | +2.54% | 17.76 | 0.69 |
| 06/27 | 1,017 | 1,049 | 1,017 | 1,045 | +2.65% | 133,200 | 519億9692万 | +2.05% | 17.66 | 0.69 |
| 06/26 | 1,016 | 1,030 | 1,010 | 1,018 | -0.78% | 88,200 | 506億5346万 | -0.59% | 17.2 | 0.67 |
| 06/25 | 1,050 | 1,051 | 1,022 | 1,026 | -0.19% | 218,700 | 510億5152万 | +0.1% | 17.34 | 0.67 |
| 06/24 | 1,013 | 1,037 | 1,004 | 1,028 | +1.48% | 126,900 | 511億5103万 | +0.19% | 17.37 | 0.67 |
| 06/21 | 1,021 | 1,035 | 1,006 | 1,013 | -0.49% | 341,600 | 504億467万 | -1.46% | 17.12 | 0.66 |
