PBR
2019/08/05～2019/12/30
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 |
| 12/30 | 1,632 | 1,656 | 1,623 | 1,655 | +1.47% | 143,200 | 624億5272万 | +3.18% | 26.76 | 1.83 |
| 12/27 | 1,607 | 1,631 | 1,600 | 1,631 | +0.99% | 194,200 | 615億4706万 | +1.81% | 26.37 | 1.8 |
| 12/26 | 1,590 | 1,616 | 1,583 | 1,615 | +1.57% | 521,400 | 609億4329万 | +1% | 26.11 | 1.78 |
| 12/25 | 1,627 | 1,627 | 1,579 | 1,590 | -1.18% | 202,200 | 599億9989万 | -0.44% | 25.71 | 1.75 |
| 12/24 | 1,597 | 1,609 | 1,590 | 1,609 | +1.19% | 201,200 | 607億1687万 | +0.81% | 26.02 | 1.77 |
| 12/23 | 1,604 | 1,616 | 1,583 | 1,590 | -0.31% | 202,100 | 599億9989万 | -0.25% | 25.71 | 1.75 |
| 12/20 | 1,582 | 1,599 | 1,574 | 1,595 | +0.76% | 196,800 | 601億8857万 | 0% | 25.79 | 1.76 |
| 12/19 | 1,571 | 1,591 | 1,570 | 1,583 | +0.32% | 126,800 | 597億3574万 | -0.81% | 25.6 | 1.75 |
| 12/18 | 1,588 | 1,592 | 1,570 | 1,578 | -0.57% | 103,500 | 595億4706万 | -1.07% | 25.52 | 1.74 |
| 12/17 | 1,584 | 1,589 | 1,566 | 1,587 | +0.38% | 126,600 | 598億8668万 | -0.63% | 25.66 | 1.75 |
| 12/16 | 1,611 | 1,613 | 1,581 | 1,581 | -1.19% | 101,100 | 596億6027万 | -1.13% | 25.56 | 1.74 |
| 12/13 | 1,615 | 1,628 | 1,595 | 1,600 | +1.46% | 114,800 | 603億7725万 | -0.06% | 25.87 | 1.77 |
| 12/12 | 1,614 | 1,615 | 1,573 | 1,577 | -1.56% | 75,800 | 595億933万 | -1.44% | 25.5 | 1.74 |
| 12/11 | 1,630 | 1,634 | 1,600 | 1,602 | -1.17% | 101,500 | 604億5272万 | -0.12% | 25.9 | 1.77 |
| 12/10 | 1,583 | 1,633 | 1,583 | 1,621 | -0.12% | 194,800 | 611億6970万 | +0.81% | 26.21 | 1.79 |
| 12/09 | 1,647 | 1,656 | 1,618 | 1,623 | -0.37% | 132,500 | 612億4517万 | +0.74% | 26.24 | 1.79 |
| 12/06 | 1,627 | 1,647 | 1,616 | 1,629 | +0.25% | 92,400 | 614億7159万 | +1.05% | 26.34 | 1.8 |
| 12/05 | 1,614 | 1,625 | 1,604 | 1,625 | +1.63% | 81,500 | 613億2064万 | +0.68% | 26.28 | 1.79 |
| 12/04 | 1,566 | 1,604 | 1,563 | 1,599 | +1.2% | 113,400 | 603億3951万 | -1.05% | 25.86 | 1.76 |
| 12/03 | 1,584 | 1,586 | 1,565 | 1,580 | -2.59% | 114,800 | 596億2253万 | -2.47% | 25.55 | 1.74 |
| 12/02 | 1,614 | 1,630 | 1,606 | 1,622 | +0.5% | 102,800 | 612億744万 | -0.18% | 26.23 | 1.79 |
| 11/29 | 1,620 | 1,629 | 1,608 | 1,614 | +0.88% | 98,100 | 609億555万 | -0.86% | 26.1 | 1.78 |
| 11/28 | 1,609 | 1,615 | 1,596 | 1,600 | -0.81% | 98,000 | 603億7725万 | -1.9% | 25.87 | 1.77 |
| 11/27 | 1,599 | 1,615 | 1,590 | 1,613 | +1.7% | 94,300 | 608億6781万 | -1.41% | 26.08 | 1.78 |
| 11/26 | 1,620 | 1,629 | 1,574 | 1,586 | -1.06% | 99,900 | 598億4895万 | -3.23% | 25.65 | 1.75 |
| 11/25 | 1,582 | 1,609 | 1,581 | 1,603 | +2.49% | 101,200 | 604億9046万 | -2.43% | 25.92 | 1.77 |
| 11/22 | 1,546 | 1,577 | 1,546 | 1,564 | +1.16% | 42,900 | 590億1876万 | -4.92% | 25.29 | 1.73 |
| 11/21 | 1,550 | 1,550 | 1,511 | 1,546 | -1.09% | 113,300 | 583億3952万 | -6.36% | 25 | 1.71 |
| 11/20 | 1,571 | 1,583 | 1,553 | 1,563 | -1.08% | 76,700 | 589億8103万 | -5.62% | 25.27 | 1.72 |
| 11/19 | 1,600 | 1,602 | 1,579 | 1,580 | -1.92% | 89,300 | 596億2253万 | -4.7% | 25.55 | 1.74 |
| 11/18 | 1,608 | 1,616 | 1,600 | 1,611 | +0.44% | 72,800 | 607億9234万 | -2.95% | 26.05 | 1.78 |
| 11/15 | 1,575 | 1,614 | 1,566 | 1,604 | +1.58% | 94,500 | 605億2819万 | -3.32% | 25.94 | 1.77 |
| 11/14 | 1,622 | 1,631 | 1,575 | 1,579 | -2.17% | 105,700 | 595億8480万 | -4.76% | 25.53 | 1.74 |
| 11/13 | 1,633 | 1,633 | 1,600 | 1,614 | -0.86% | 78,400 | 609億555万 | -2.71% | 26.1 | 1.78 |
| 11/12 | 1,626 | 1,642 | 1,613 | 1,628 | -0.25% | 122,400 | 614億3385万 | -1.81% | 26.32 | 1.8 |
| 11/11 | 1,588 | 1,647 | 1,588 | 1,632 | +2.84% | 210,200 | 615億8479万 | -1.45% | 26.39 | 1.8 |
| 11/08 | 1,526 | 1,625 | 1,525 | 1,587 | -5.76% | 247,900 | 598億8668万 | -4.11% | 25.66 | 1.75 |
| 11/07 | 1,679 | 1,686 | 1,654 | 1,684 | -0.18% | 130,800 | 635億4706万 | +1.63% | 27.23 | 1.86 |
| 11/06 | 1,696 | 1,696 | 1,669 | 1,687 | -0.53% | 117,200 | 636億6026万 | +2.06% | 27.28 | 1.86 |
| 11/05 | 1,675 | 1,704 | 1,662 | 1,696 | +2.23% | 173,400 | 639億9988万 | +2.79% | 27.42 | 1.87 |
| 11/01 | 1,644 | 1,661 | 1,631 | 1,659 | -0.78% | 85,400 | 626億366万 | +0.67% | 26.83 | 1.83 |
| 10/31 | 1,688 | 1,694 | 1,646 | 1,672 | -0.06% | 141,200 | 630億9423万 | +1.52% | 27.04 | 1.84 |
| 10/30 | 1,700 | 1,711 | 1,667 | 1,673 | -1.93% | 229,600 | 631億3196万 | +1.7% | 27.05 | 1.85 |
| 10/29 | 1,715 | 1,726 | 1,686 | 1,706 | +0.89% | 223,900 | 643億7724万 | +3.83% | 27.59 | 1.88 |
| 10/28 | 1,725 | 1,727 | 1,688 | 1,691 | -0.88% | 113,800 | 638億1121万 | +3.11% | 27.34 | 1.87 |
| 10/25 | 1,729 | 1,729 | 1,683 | 1,706 | +0.47% | 133,700 | 643億7724万 | +4.22% | 27.59 | 1.88 |
| 10/24 | 1,723 | 1,728 | 1,691 | 1,698 | -1.79% | 110,900 | 640億7536万 | +3.98% | 27.46 | 1.87 |
| 10/23 | 1,705 | 1,729 | 1,679 | 1,729 | +2.79% | 153,700 | 652億4517万 | +6.14% | 27.96 | 1.91 |
| 10/21 | 1,683 | 1,706 | 1,668 | 1,682 | +0.48% | 129,500 | 634億7158万 | +3.51% | 27.2 | 1.86 |
| 10/18 | 1,679 | 1,701 | 1,660 | 1,674 | +0.66% | 94,200 | 631億6970万 | +3.27% | 27.07 | 1.85 |
| 10/17 | 1,692 | 1,703 | 1,659 | 1,663 | -2.52% | 141,200 | 627億5460万 | +2.91% | 26.89 | 1.83 |
| 10/16 | 1,700 | 1,722 | 1,683 | 1,706 | +1.67% | 153,000 | 643億7724万 | +5.9% | 27.59 | 1.88 |
| 10/15 | 1,661 | 1,704 | 1,661 | 1,678 | +3.52% | 205,200 | 633億2064万 | +4.68% | 27.13 | 1.85 |
| 10/11 | 1,624 | 1,627 | 1,596 | 1,621 | +0.37% | 96,200 | 611億6970万 | +1.63% | 26.21 | 1.79 |
| 10/10 | 1,596 | 1,616 | 1,561 | 1,615 | +2.09% | 150,300 | 609億4329万 | +1.83% | 26.11 | 1.78 |
| 10/09 | 1,576 | 1,584 | 1,555 | 1,582 | -1.06% | 104,200 | 596億9801万 | +0.19% | 25.58 | 1.75 |
| 10/08 | 1,597 | 1,618 | 1,571 | 1,599 | +0.38% | 91,600 | 603億3951万 | +1.78% | 25.86 | 1.76 |
| 10/07 | 1,583 | 1,597 | 1,570 | 1,593 | +0.82% | 110,800 | 601億1310万 | +1.85% | 25.76 | 1.76 |
| 10/04 | 1,572 | 1,589 | 1,545 | 1,580 | +0.19% | 91,000 | 596億2253万 | +1.54% | 25.55 | 1.74 |
| 10/03 | 1,589 | 1,599 | 1,556 | 1,577 | -3.19% | 133,300 | 595億933万 | +1.94% | 25.5 | 1.74 |
| 10/02 | 1,604 | 1,632 | 1,600 | 1,629 | +0.87% | 105,500 | 614億7159万 | +5.85% | 26.34 | 1.8 |
| 10/01 | 1,597 | 1,620 | 1,591 | 1,615 | +0.56% | 100,000 | 609億4329万 | +5.69% | 26.11 | 1.78 |
| 09/30 | 1,585 | 1,613 | 1,569 | 1,606 | +0.19% | 117,500 | 606億366万 | +5.73% | 25.97 | 1.77 |
| 09/27 | 1,650 | 1,650 | 1,584 | 1,603 | -2.73% | 209,000 | 604億9046万 | +6.16% | 25.92 | 1.77 |
| 09/26 | 1,657 | 1,670 | 1,642 | 1,648 | +0.67% | 172,100 | 621億8857万 | +9.79% | 26.65 | 1.82 |
| 09/25 | 1,630 | 1,637 | 1,597 | 1,637 | +1.05% | 123,700 | 617億7347万 | +9.79% | 26.47 | 1.81 |
| 09/24 | 1,620 | 1,635 | 1,609 | 1,620 | -0.18% | 97,500 | 611億3197万 | +9.46% | 26.2 | 1.79 |
| 09/20 | 1,623 | 1,639 | 1,604 | 1,623 | -0.49% | 180,000 | 612億4517万 | +10.48% | 26.24 | 1.79 |
| 09/19 | 1,616 | 1,655 | 1,616 | 1,631 | +1.43% | 135,600 | 615億4706万 | +11.71% | 26.37 | 1.8 |
| 09/18 | 1,606 | 1,615 | 1,585 | 1,608 | +0.31% | 100,400 | 606億7914万 | +10.74% | 26 | 1.77 |
| 09/17 | 1,583 | 1,606 | 1,550 | 1,603 | -0.19% | 115,600 | 604億9046万 | +11.09% | 25.92 | 1.77 |
| 09/13 | 1,620 | 1,620 | 1,573 | 1,606 | -0.86% | 204,900 | 606億366万 | +11.84% | 25.97 | 1.77 |
| 09/12 | 1,626 | 1,633 | 1,599 | 1,620 | +2.14% | 213,700 | 611億3197万 | +13.37% | 26.2 | 1.79 |
| 09/11 | 1,554 | 1,586 | 1,545 | 1,586 | +1.86% | 168,600 | 598億4895万 | +11.61% | 25.65 | 1.75 |
| 09/10 | 1,555 | 1,579 | 1,535 | 1,557 | +1.76% | 162,900 | 587億5461万 | +9.96% | 25.18 | 1.72 |
| 09/09 | 1,524 | 1,542 | 1,512 | 1,530 | +1.12% | 192,700 | 577億3574万 | +8.9% | 24.74 | 1.69 |
| 09/06 | 1,482 | 1,520 | 1,475 | 1,513 | +3.21% | 176,900 | 570億9424万 | +8.3% | 24.46 | 1.67 |
| 09/05 | 1,410 | 1,475 | 1,410 | 1,466 | +4.05% | 207,700 | 553億2065万 | +5.39% | 23.7 | 1.62 |
| 09/04 | 1,429 | 1,437 | 1,396 | 1,409 | -1.26% | 111,700 | 531億6971万 | +1.51% | 22.78 | 1.55 |
| 09/03 | 1,385 | 1,439 | 1,376 | 1,427 | +1.93% | 178,600 | 538億4896万 | +2.81% | 23.07 | 1.57 |
| 09/02 | 1,410 | 1,433 | 1,397 | 1,400 | -0.99% | 210,400 | 528億3009万 | +1.01% | 22.64 | 1.54 |
| 08/30 | 1,400 | 1,433 | 1,400 | 1,414 | +1.73% | 163,700 | 533億5839万 | +2.02% | 22.86 | 1.56 |
| 08/29 | 1,385 | 1,407 | 1,374 | 1,390 | +1.61% | 125,500 | 524億5273万 | +0.29% | 22.48 | 1.53 |
| 08/28 | 1,385 | 1,385 | 1,363 | 1,368 | -0.73% | 87,600 | 516億2255万 | -1.3% | 22.12 | 1.51 |
| 08/27 | 1,369 | 1,396 | 1,362 | 1,378 | +2.91% | 99,200 | 519億9991万 | -0.65% | 22.28 | 1.52 |
| 08/26 | 1,328 | 1,352 | 1,328 | 1,339 | -3.53% | 133,800 | 505億2821万 | -3.39% | 21.65 | 1.48 |
| 08/23 | 1,408 | 1,414 | 1,384 | 1,388 | -0.5% | 86,800 | 523億7726万 | +0.14% | 22.44 | 1.53 |
| 08/22 | 1,394 | 1,410 | 1,388 | 1,395 | +1.9% | 120,400 | 526億4141万 | +0.94% | 22.56 | 1.54 |
| 08/21 | 1,362 | 1,372 | 1,346 | 1,369 | -1.65% | 130,400 | 516億6028万 | -0.73% | 22.14 | 1.51 |
| 08/20 | 1,377 | 1,392 | 1,357 | 1,392 | +1.68% | 110,200 | 525億2821万 | +1.02% | 22.51 | 1.54 |
| 08/19 | 1,340 | 1,373 | 1,330 | 1,369 | +0.96% | 135,700 | 516億6028万 | -0.51% | 22.14 | 1.51 |
| 08/16 | 1,358 | 1,372 | 1,346 | 1,356 | -1.88% | 149,500 | 511億6972万 | -1.45% | 21.93 | 1.5 |
| 08/15 | 1,369 | 1,393 | 1,354 | 1,382 | -2.88% | 141,300 | 521億5085万 | +0.44% | 22.35 | 1.52 |
| 08/14 | 1,431 | 1,452 | 1,416 | 1,423 | +2.3% | 150,600 | 536億9802万 | +3.49% | 23.01 | 1.57 |
| 08/13 | 1,407 | 1,417 | 1,375 | 1,391 | -2.04% | 202,000 | 524億9047万 | +1.24% | 22.49 | 1.53 |
| 08/09 | 1,447 | 1,467 | 1,420 | 1,420 | -0.91% | 180,400 | 535億8481万 | +3.35% | 22.96 | 1.57 |
| 08/08 | 1,425 | 1,457 | 1,418 | 1,433 | 0% | 218,700 | 540億7537万 | +4.37% | 23.17 | 1.58 |
| 08/07 | 1,457 | 1,464 | 1,411 | 1,433 | -2.05% | 497,100 | 540億7537万 | +4.52% | 23.17 | 1.58 |
| 08/06 | 1,260 | 1,483 | 1,257 | 1,463 | +13.85% | 1,101,800 | 552億745万 | +6.87% | 23.66 | 1.61 |
| 08/05 | 1,306 | 1,309 | 1,260 | 1,285 | -1.91% | 206,900 | 484億9048万 | -5.86% | 20.78 | 1.42 |
