PBR
2019/07/11~2019/12/06
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 |
12/06 | 1,195 | 1,215 | 1,185 | 1,188 | -0.17% | 98,200 | 1265億3389万 | +6.36% | - | 2.31 |
12/05 | 1,195 | 1,200 | 1,181 | 1,190 | +0.34% | 117,300 | 1267億4691万 | +6.63% | - | 2.31 |
12/04 | 1,184 | 1,198 | 1,178 | 1,186 | -0.75% | 196,800 | 1263億2087万 | +6.27% | - | 2.3 |
12/03 | 1,220 | 1,226 | 1,195 | 1,195 | -2.53% | 181,600 | 1272億7946万 | +7.27% | - | 2.32 |
12/02 | 1,240 | 1,254 | 1,225 | 1,226 | +0.16% | 166,700 | 1305億8127万 | +10.45% | - | 2.38 |
11/29 | 1,228 | 1,250 | 1,212 | 1,224 | +0.08% | 238,700 | 1303億6825万 | +10.77% | - | 2.38 |
11/28 | 1,213 | 1,229 | 1,201 | 1,223 | +0.33% | 157,800 | 1302億6174万 | +11.18% | - | 2.37 |
11/27 | 1,173 | 1,234 | 1,169 | 1,219 | +3.48% | 314,700 | 1298億3570万 | +11.43% | - | 2.37 |
11/26 | 1,161 | 1,184 | 1,156 | 1,178 | +1.12% | 257,200 | 1254億6879万 | +8.37% | - | 2.29 |
11/25 | 1,125 | 1,184 | 1,123 | 1,165 | +6.01% | 525,000 | 1240億8416万 | +7.77% | - | 2.26 |
11/22 | 1,084 | 1,112 | 1,084 | 1,099 | +2.61% | 202,800 | 1170億5450万 | +2.14% | - | 2.13 |
11/21 | 1,063 | 1,085 | 1,051 | 1,071 | +0.28% | 184,300 | 1140億6472万 | -0.37% | - | 2.08 |
11/20 | 1,070 | 1,075 | 1,058 | 1,068 | -1.84% | 155,800 | 1137億4521万 | -0.47% | - | 2.07 |
11/19 | 1,066 | 1,088 | 1,063 | 1,088 | +2.26% | 156,600 | 1158億7527万 | +1.59% | - | 2.11 |
11/18 | 1,054 | 1,068 | 1,046 | 1,064 | +0.66% | 124,900 | 1133億1920万 | -0.28% | - | 2.06 |
11/15 | 1,025 | 1,061 | 1,016 | 1,057 | +2.92% | 163,800 | 1125億7368万 | -0.66% | - | 2.05 |
11/14 | 1,039 | 1,047 | 1,026 | 1,027 | -1.91% | 147,600 | 1093億7859万 | -3.3% | - | 1.99 |
11/13 | 1,057 | 1,066 | 1,042 | 1,047 | -1.78% | 182,000 | 1115億865万 | -1.32% | - | 2.03 |
11/12 | 1,037 | 1,067 | 1,027 | 1,066 | +3.6% | 192,700 | 1135億3221万 | +0.66% | - | 2.07 |
11/11 | 1,045 | 1,058 | 1,027 | 1,029 | -0.39% | 217,600 | 1095億9160万 | -2.56% | - | 2 |
11/08 | 1,051 | 1,060 | 1,024 | 1,033 | -1.15% | 224,700 | 1100億1761万 | -2.18% | - | 2 |
11/07 | 1,056 | 1,057 | 1,036 | 1,045 | -1.51% | 135,500 | 1112億9564万 | -1.04% | - | 2.03 |
11/06 | 1,092 | 1,094 | 1,057 | 1,061 | -2.75% | 238,600 | 1129億9969万 | +0.57% | - | 2.06 |
11/05 | 1,084 | 1,098 | 1,075 | 1,091 | +0.65% | 276,600 | 1161億9478万 | +3.51% | - | 2.12 |
11/01 | 1,080 | 1,107 | 1,055 | 1,084 | -7.67% | 542,300 | 1154億4926万 | +3.04% | - | 2.1 |
10/31 | 1,182 | 1,210 | 1,142 | 1,174 | -0.59% | 583,100 | 1250億3453万 | +11.92% | - | 2.28 |
10/30 | 1,125 | 1,189 | 1,117 | 1,181 | +5.07% | 641,700 | 1257億8005万 | +13.34% | - | 2.29 |
10/29 | 1,123 | 1,134 | 1,110 | 1,124 | +1.08% | 461,500 | 1197億938万 | +8.49% | - | 2.18 |
10/28 | 1,098 | 1,121 | 1,094 | 1,112 | +1.18% | 366,900 | 1184億3135万 | +7.75% | - | 2.16 |
10/25 | 1,096 | 1,104 | 1,077 | 1,099 | +0.73% | 191,200 | 1170億4681万 | +6.8% | - | 2.13 |
10/24 | 1,080 | 1,093 | 1,078 | 1,091 | +1.96% | 167,200 | 1161億9478万 | +6.13% | - | 2.12 |
10/23 | 1,059 | 1,074 | 1,051 | 1,070 | +1.71% | 191,200 | 1139億5822万 | +4.19% | - | 2.08 |
10/21 | 1,038 | 1,057 | 1,033 | 1,052 | +1.25% | 163,300 | 1120億4116万 | +2.33% | - | 2.04 |
10/18 | 1,039 | 1,060 | 1,035 | 1,039 | -0.1% | 95,300 | 1106億5663万 | +0.78% | - | 2.02 |
10/17 | 1,049 | 1,062 | 1,038 | 1,040 | -1.52% | 270,500 | 1107億6313万 | +0.58% | - | 2.02 |
10/16 | 1,040 | 1,058 | 1,032 | 1,056 | +2.92% | 263,800 | 1124億6718万 | +1.93% | - | 2.05 |
10/15 | 1,035 | 1,040 | 1,022 | 1,026 | +0.98% | 236,000 | 1092億7209万 | -1.16% | - | 1.99 |
10/11 | 1,001 | 1,025 | 987 | 1,016 | +2.32% | 248,700 | 1082億706万 | -2.4% | - | 1.97 |
10/10 | 998 | 998 | 977 | 993 | -0.4% | 206,200 | 1057億5749万 | -4.79% | - | 1.93 |
10/09 | 983 | 1,006 | 980 | 997 | +0.2% | 230,000 | 1061億8350万 | -4.78% | - | 1.93 |
10/08 | 999 | 1,002 | 982 | 995 | -1% | 278,000 | 1059億7049万 | -5.33% | - | 1.93 |
10/07 | 1,010 | 1,015 | 990 | 1,005 | -0.1% | 125,200 | 1070億3552万 | -4.92% | - | 1.95 |
10/04 | 991 | 1,007 | 979 | 1,006 | +2.03% | 202,400 | 1071億4203万 | -5.18% | - | 1.95 |
10/03 | 989 | 993 | 977 | 986 | -2.95% | 168,500 | 1050億1197万 | -7.59% | - | 1.91 |
10/02 | 1,019 | 1,026 | 1,003 | 1,016 | -1.93% | 166,000 | 1082億706万 | -5.4% | - | 1.97 |
10/01 | 1,023 | 1,044 | 1,015 | 1,036 | +1.37% | 102,900 | 1103億3712万 | -4.16% | - | 2.01 |
09/30 | 1,024 | 1,029 | 1,006 | 1,022 | -1.06% | 117,000 | 1088億4607万 | -5.98% | - | 1.98 |
09/27 | 1,047 | 1,050 | 1,010 | 1,033 | -1.05% | 164,300 | 1100億1761万 | -5.4% | - | 2 |
09/26 | 1,041 | 1,085 | 1,033 | 1,044 | +2.55% | 316,300 | 1111億8914万 | -4.66% | - | 2.03 |
09/25 | 998 | 1,018 | 991 | 1,018 | +1.6% | 124,000 | 1084億2006万 | -7.03% | - | 1.98 |
09/24 | 1,018 | 1,022 | 996 | 1,002 | -1.28% | 262,500 | 1067億1601万 | -8.58% | - | 1.94 |
09/20 | 1,021 | 1,021 | 992 | 1,015 | -1.65% | 286,100 | 1081億55万 | -7.39% | - | 1.97 |
09/19 | 1,039 | 1,053 | 1,024 | 1,032 | -0.48% | 185,400 | 1099億1110万 | -5.84% | - | 2 |
09/18 | 1,073 | 1,077 | 1,024 | 1,037 | -2.99% | 264,900 | 1104億4362万 | -5.3% | - | 2.01 |
09/17 | 1,067 | 1,075 | 1,043 | 1,069 | -0.28% | 245,100 | 1138億5172万 | -2.29% | - | 2.07 |
09/13 | 1,100 | 1,100 | 1,042 | 1,072 | -1.29% | 320,700 | 1141億7122万 | -1.83% | - | 2.08 |
09/12 | 1,145 | 1,147 | 1,080 | 1,086 | -4.15% | 305,900 | 1156億6227万 | -0.28% | - | 2.11 |
09/11 | 1,118 | 1,136 | 1,118 | 1,133 | +2.07% | 232,800 | 1206億6791万 | +4.33% | - | 2.2 |
09/10 | 1,109 | 1,111 | 1,099 | 1,110 | +1.09% | 168,400 | 1182億1834万 | +2.59% | - | 2.15 |
09/09 | 1,093 | 1,102 | 1,093 | 1,098 | +0.46% | 82,200 | 1169億4030万 | +1.57% | - | 2.13 |
09/06 | 1,103 | 1,104 | 1,081 | 1,093 | -0.64% | 136,600 | 1164億779万 | +1.39% | - | 2.12 |
09/05 | 1,071 | 1,108 | 1,071 | 1,100 | +3% | 126,600 | 1171億5331万 | +2.14% | - | 2.13 |
09/04 | 1,097 | 1,097 | 1,068 | 1,068 | -3.44% | 122,300 | 1137億4521万 | -0.93% | - | 2.07 |
09/03 | 1,098 | 1,113 | 1,090 | 1,106 | +0.36% | 95,000 | 1177億9233万 | +2.41% | - | 2.15 |
09/02 | 1,120 | 1,122 | 1,090 | 1,102 | -3.08% | 148,900 | 1173億6632万 | +1.85% | - | 2.14 |
08/30 | 1,118 | 1,166 | 1,105 | 1,137 | +2.16% | 234,600 | 1210億9392万 | +4.99% | - | 2.21 |
08/29 | 1,147 | 1,156 | 1,097 | 1,113 | -2.54% | 707,100 | 1185億3785万 | +2.77% | - | 2.16 |
08/28 | 1,166 | 1,175 | 1,134 | 1,142 | -2.97% | 348,300 | 1216億2644万 | +5.35% | - | 2.22 |
08/27 | 1,177 | 1,200 | 1,144 | 1,177 | 0% | 257,000 | 1253億5404万 | +8.58% | - | 2.28 |
08/26 | 1,150 | 1,187 | 1,147 | 1,177 | -1.09% | 236,600 | 1253億5404万 | +8.78% | - | 2.28 |
08/23 | 1,161 | 1,205 | 1,152 | 1,190 | +3.75% | 482,800 | 1267億3858万 | +10.19% | - | 2.31 |
08/22 | 1,130 | 1,175 | 1,129 | 1,147 | +3.8% | 352,400 | 1221億5895万 | +6.7% | - | 2.23 |
08/21 | 1,054 | 1,130 | 1,054 | 1,105 | +4.64% | 298,400 | 846億9302万 | +2.89% | - | 1.51 |
08/20 | 1,035 | 1,056 | 1,035 | 1,056 | +2.23% | 47,800 | 809億3740万 | -1.86% | - | 1.44 |
08/19 | 1,024 | 1,043 | 1,021 | 1,033 | +2.68% | 53,200 | 791億7456万 | -4.44% | - | 1.41 |
08/16 | 999 | 1,023 | 999 | 1,006 | -0.59% | 34,900 | 771億514万 | -7.28% | - | 1.37 |
08/15 | 983 | 1,012 | 978 | 1,012 | -0.59% | 59,400 | 775億6501万 | -7.16% | - | 1.38 |
08/14 | 1,027 | 1,034 | 1,014 | 1,018 | +1.5% | 89,800 | 780億2488万 | -7.03% | - | 1.39 |
08/13 | 993 | 1,005 | 970 | 1,003 | -1.67% | 112,700 | 768億7520万 | -8.82% | - | 1.37 |
08/09 | 1,017 | 1,032 | 1,014 | 1,020 | +1.59% | 68,600 | 781億7817万 | -7.86% | - | 1.39 |
08/08 | 1,018 | 1,018 | 1,001 | 1,004 | -0.3% | 101,300 | 769億5185万 | -9.87% | - | 1.37 |
08/07 | 1,021 | 1,027 | 999 | 1,007 | -1.85% | 114,800 | 771億8178万 | -10.01% | - | 1.38 |
08/06 | 1,054 | 1,063 | 988 | 1,026 | -4.65% | 264,800 | 786億3804万 | -8.96% | - | 1.4 |
08/05 | 1,019 | 1,120 | 964 | 1,076 | +5.28% | 469,400 | 824億7030万 | -5.11% | - | 1.47 |
08/02 | 1,051 | 1,057 | 1,011 | 1,022 | -4.84% | 125,900 | 783億3146万 | -10.11% | - | 1.4 |
08/01 | 1,106 | 1,106 | 1,063 | 1,074 | -4.28% | 192,600 | 823億1701万 | -5.87% | - | 1.47 |
07/31 | 1,116 | 1,139 | 1,116 | 1,122 | -1.32% | 124,300 | 859億9599万 | -1.75% | - | 1.53 |
07/30 | 1,135 | 1,147 | 1,130 | 1,137 | +0.18% | 76,200 | 871億4567万 | -0.61% | - | 1.55 |
07/29 | 1,121 | 1,140 | 1,115 | 1,135 | +0.44% | 72,900 | 869億9238万 | -0.87% | - | 1.55 |
07/26 | 1,121 | 1,133 | 1,110 | 1,130 | -0.35% | 62,300 | 866億915万 | -1.48% | - | 1.54 |
07/25 | 1,156 | 1,156 | 1,133 | 1,134 | -0.61% | 64,300 | 869億1573万 | -1.31% | - | 1.55 |
07/24 | 1,146 | 1,154 | 1,133 | 1,141 | +0.26% | 42,100 | 874億5225万 | -0.87% | - | 1.56 |
07/23 | 1,137 | 1,145 | 1,125 | 1,138 | +1.16% | 44,700 | 872億2231万 | -1.13% | - | 1.55 |
07/22 | 1,128 | 1,145 | 1,122 | 1,125 | -0.27% | 51,400 | 862億2030万 | -2.34% | - | 1.54 |
07/19 | 1,088 | 1,136 | 1,085 | 1,128 | +4.35% | 60,900 | 864億5022万 | -2.25% | - | 1.54 |
07/18 | 1,122 | 1,126 | 1,076 | 1,081 | -3.74% | 90,400 | 828億4813万 | -6.49% | - | 1.48 |
07/17 | 1,157 | 1,176 | 1,118 | 1,123 | -2.52% | 119,600 | 860億6702万 | -3.27% | - | 1.53 |
07/16 | 1,172 | 1,179 | 1,152 | 1,152 | -1.79% | 98,600 | 882億8958万 | -0.86% | - | 1.57 |
07/12 | 1,149 | 1,183 | 1,146 | 1,173 | +2.99% | 106,600 | 898億9903万 | +0.86% | - | 1.6 |
07/11 | 1,134 | 1,143 | 1,126 | 1,139 | +0.44% | 80,100 | 872億9326万 | -2.06% | - | 1.56 |