PBR
2019/08/01～2019/12/27
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 |
| 12/27 | 935 | 968 | 935 | 946 | +1.28% | 4,700 | 85億3791万 | +2.94% | 9.66 | 1.08 |
| 12/26 | 934 | 934 | 928 | 934 | 0% | 6,800 | 84億2961万 | +1.85% | 9.54 | 1.06 |
| 12/25 | 944 | 949 | 934 | 934 | 0% | 5,900 | 84億2961万 | +2.08% | 9.54 | 1.06 |
| 12/24 | 933 | 938 | 932 | 934 | -0.43% | 2,100 | 84億2961万 | +2.19% | 9.54 | 1.06 |
| 12/23 | 943 | 943 | 938 | 938 | -0.53% | 2,100 | 84億6571万 | +2.85% | 9.58 | 1.07 |
| 12/20 | 940 | 944 | 940 | 943 | +0.53% | 2,000 | 85億1083万 | +3.63% | 9.63 | 1.08 |
| 12/19 | 938 | 938 | 936 | 938 | +0.21% | 1,900 | 84億6571万 | +3.3% | 9.58 | 1.07 |
| 12/18 | 925 | 939 | 924 | 936 | +1.3% | 1,700 | 84億4766万 | +3.31% | 9.56 | 1.07 |
| 12/17 | 930 | 932 | 920 | 924 | -0.86% | 3,200 | 83億3935万 | +2.21% | 9.44 | 1.05 |
| 12/16 | 945 | 945 | 932 | 932 | -1.38% | 1,800 | 84億1156万 | +3.21% | 9.52 | 1.06 |
| 12/13 | 958 | 958 | 940 | 945 | +3.5% | 13,600 | 85億2888万 | +4.77% | 9.65 | 1.08 |
| 12/12 | 915 | 920 | 913 | 913 | 0% | 1,400 | 82億4008万 | +1.44% | 9.32 | 1.04 |
| 12/11 | 916 | 920 | 913 | 913 | -0.22% | 1,600 | 82億4008万 | +1.56% | 9.32 | 1.04 |
| 12/10 | 907 | 915 | 907 | 915 | +0.88% | 2,400 | 82億5813万 | +1.89% | 9.34 | 1.04 |
| 12/09 | 909 | 912 | 907 | 907 | -0.11% | 2,500 | 81億8592万 | +1% | 9.26 | 1.03 |
| 12/06 | 900 | 908 | 900 | 908 | +0.33% | 2,100 | 81億9495万 | +1.23% | 9.27 | 1.04 |
| 12/05 | 905 | 905 | 900 | 905 | -0.33% | 700 | 81億6787万 | +1% | 9.24 | 1.03 |
| 12/04 | 892 | 908 | 892 | 908 | +1.57% | 1,400 | 81億9495万 | +1.34% | 9.27 | 1.04 |
| 12/03 | 900 | 900 | 892 | 894 | -0.67% | 700 | 80億6860万 | -0.22% | 9.13 | 1.02 |
| 12/02 | 905 | 906 | 900 | 900 | -0.22% | 1,600 | 81億2275万 | +0.45% | 9.19 | 1.03 |
| 11/29 | 905 | 905 | 902 | 902 | -0.33% | 800 | 81億4080万 | +0.67% | 9.21 | 1.03 |
| 11/28 | 902 | 905 | 901 | 905 | +0.33% | 1,400 | 81億6787万 | +1% | 9.24 | 1.03 |
| 11/27 | 902 | 902 | 900 | 902 | -0.11% | 500 | 81億4080万 | +0.67% | 9.21 | 1.03 |
| 11/26 | 900 | 903 | 900 | 903 | +0.22% | 700 | 81億4982万 | +0.78% | 9.22 | 1.03 |
| 11/25 | 910 | 910 | 890 | 901 | +0.67% | 6,000 | 81億3177万 | +0.56% | 9.2 | 1.03 |
| 11/22 | 890 | 895 | 889 | 895 | +0.56% | 700 | 80億7762万 | -0.11% | 9.14 | 1.02 |
| 11/21 | 889 | 890 | 886 | 890 | +0.11% | 700 | 80億3249万 | -0.67% | 9.09 | 1.01 |
| 11/20 | 891 | 892 | 889 | 889 | -0.22% | 1,100 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/19 | 895 | 898 | 890 | 891 | -0.67% | 1,400 | 80億4152万 | -0.56% | 9.1 | 1.02 |
| 11/18 | 891 | 897 | 891 | 897 | +0.9% | 500 | 80億9567万 | +0.11% | 9.16 | 1.02 |
| 11/15 | 889 | 895 | 889 | 889 | 0% | 500 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/14 | 892 | 896 | 889 | 889 | -0.34% | 2,000 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/13 | 893 | 895 | 892 | 892 | -0.67% | 1,200 | 80億5054万 | -0.45% | 9.11 | 1.02 |
| 11/12 | 893 | 898 | 893 | 898 | +0.56% | 400 | 81億470万 | +0.22% | 9.17 | 1.02 |
| 11/11 | 893 | 899 | 893 | 893 | +0.11% | 900 | 80億5957万 | -0.22% | 9.12 | 1.02 |
| 11/08 | 895 | 895 | 892 | 892 | -0.67% | 1,800 | 80億5054万 | -0.34% | 9.11 | 1.02 |
| 11/07 | 895 | 898 | 895 | 898 | -0.11% | 900 | 81億470万 | +0.34% | 9.17 | 1.02 |
| 11/06 | 895 | 899 | 895 | 899 | +0.45% | 900 | 81億1372万 | +0.33% | 9.18 | 1.02 |
| 11/05 | 890 | 899 | 890 | 895 | +0.56% | 2,000 | 80億7762万 | -0.11% | 9.14 | 1.02 |
| 11/01 | 895 | 895 | 890 | 890 | -0.56% | 400 | 80億3249万 | -0.78% | 9.09 | 1.01 |
| 10/31 | 886 | 895 | 886 | 895 | 0% | 400 | 80億7762万 | -0.33% | 9.14 | 1.02 |
| 10/30 | 891 | 895 | 882 | 895 | -1.1% | 5,100 | 80億7762万 | -0.44% | 9.14 | 1.02 |
| 10/29 | 908 | 909 | 900 | 905 | -0.11% | 3,200 | 81億6787万 | +0.67% | 9.24 | 1.03 |
| 10/28 | 901 | 906 | 899 | 906 | +0.78% | 2,100 | 81億7690万 | +0.78% | 9.25 | 1.03 |
| 10/25 | 905 | 905 | 895 | 899 | 0% | 5,600 | 81億1372万 | 0% | 9.18 | 1.02 |
| 10/24 | 900 | 900 | 899 | 899 | -0.11% | 700 | 81億1372万 | 0% | 9.18 | 1.02 |
| 10/23 | 900 | 900 | 893 | 900 | 0% | 1,300 | 81億2275万 | +0.22% | 9.19 | 1.03 |
| 10/21 | 900 | 900 | 900 | 900 | +0.33% | 1,000 | 81億2275万 | +0.22% | 9.19 | 1.03 |
| 10/18 | 900 | 900 | 897 | 897 | -0.33% | 2,300 | 80億9567万 | 0% | 9.16 | 1.02 |
| 10/17 | 898 | 900 | 897 | 900 | +0.33% | 2,300 | 81億2275万 | +0.45% | 9.19 | 1.03 |
| 10/16 | 899 | 899 | 892 | 897 | -0.22% | 1,800 | 80億9567万 | +0.11% | 9.16 | 1.02 |
| 10/15 | 892 | 899 | 891 | 899 | +1.01% | 1,200 | 81億1372万 | +0.33% | 9.18 | 1.02 |
| 10/11 | 899 | 899 | 890 | 890 | -0.34% | 1,200 | 80億3249万 | -0.56% | 9.09 | 1.01 |
| 10/10 | 895 | 899 | 893 | 893 | 0% | 300 | 80億5957万 | -0.33% | 9.12 | 1.02 |
| 10/09 | 900 | 905 | 893 | 893 | +0.68% | 600 | 80億5957万 | -0.45% | 9.12 | 1.02 |
| 10/08 | 890 | 900 | 887 | 887 | -0.11% | 1,000 | 80億542万 | -1.33% | 9.06 | 1.01 |
| 10/07 | 887 | 890 | 887 | 888 | -0.22% | 500 | 80億1444万 | -1.44% | 9.07 | 1.01 |
| 10/04 | 884 | 890 | 884 | 890 | +0.56% | 1,600 | 80億3249万 | -1.55% | 9.09 | 1.01 |
| 10/03 | 890 | 890 | 885 | 885 | -0.56% | 1,300 | 79億8737万 | -2.43% | 9.04 | 1.01 |
| 10/02 | 900 | 900 | 890 | 890 | -0.78% | 1,500 | 80億3249万 | -2.31% | 9.09 | 1.01 |
| 10/01 | 905 | 910 | 880 | 897 | -0.88% | 2,700 | 80億9567万 | -1.86% | 9.16 | 1.02 |
| 09/30 | 900 | 905 | 900 | 905 | -1.09% | 2,400 | 81億6787万 | -1.2% | 9.24 | 1.03 |
| 09/27 | 915 | 915 | 915 | 915 | -0.22% | 1,200 | 82億5813万 | -0.33% | 9.34 | 1.04 |
| 09/26 | 910 | 918 | 910 | 917 | -0.33% | 400 | 82億7618万 | -0.43% | 9.36 | 1.05 |
| 09/25 | 919 | 924 | 919 | 920 | +1.77% | 4,600 | 83億325万 | -0.33% | 9.4 | 1.05 |
| 09/24 | 910 | 910 | 880 | 904 | -0.11% | 4,500 | 81億5885万 | -2.38% | 9.23 | 1.03 |
| 09/20 | 900 | 905 | 900 | 905 | +0.56% | 1,400 | 81億6787万 | -2.69% | 9.24 | 1.03 |
| 09/19 | 898 | 901 | 898 | 900 | +0.22% | 1,900 | 81億2275万 | -3.64% | 9.19 | 1.03 |
| 09/18 | 898 | 898 | 897 | 898 | 0% | 400 | 81億470万 | -4.26% | 9.17 | 1.02 |
| 09/17 | 873 | 899 | 873 | 898 | +2.28% | 1,500 | 81億470万 | -4.67% | 9.17 | 1.02 |
| 09/13 | 894 | 894 | 874 | 878 | -2.23% | 1,800 | 79億2419万 | -7.19% | 8.97 | 1 |
| 09/12 | 893 | 898 | 871 | 898 | +2.05% | 700 | 81億470万 | -5.57% | 9.17 | 1.02 |
| 09/11 | 886 | 886 | 869 | 880 | -0.56% | 4,000 | 79億4224万 | -7.85% | 8.99 | 1 |
| 09/10 | 880 | 885 | 879 | 885 | +0.11% | 800 | 79億8737万 | -7.81% | 9.04 | 1.01 |
| 09/09 | 898 | 898 | 873 | 884 | -1.67% | 2,700 | 79億7834万 | -8.58% | 9.03 | 1.01 |
| 09/06 | 898 | 900 | 877 | 899 | +1.58% | 4,000 | 81億1372万 | -7.7% | 9.18 | 1.02 |
| 09/05 | 905 | 935 | 885 | 885 | -2.21% | 4,300 | 79億8737万 | -9.69% | 9.04 | 1.01 |
| 09/04 | 919 | 919 | 900 | 905 | -1.63% | 3,000 | 81億6787万 | -8.22% | 9.24 | 1.03 |
| 09/03 | 928 | 928 | 920 | 920 | -2.44% | 2,600 | 83億325万 | -7.26% | 9.4 | 1.05 |
| 08/30 | 949 | 949 | 928 | 943 | +0.32% | 2,500 | 85億1083万 | -5.42% | 9.63 | 1.08 |
| 08/29 | 955 | 955 | 940 | 940 | -1.57% | 700 | 84億8376万 | -6.19% | 9.6 | 1.07 |
| 08/28 | 950 | 955 | 943 | 955 | -1.95% | 2,500 | 86億1914万 | -5.07% | 9.75 | 1.09 |
| 08/27 | 974 | 974 | 974 | 974 | 0% | 100 | 87億9062万 | -3.56% | 9.95 | 1.11 |
| 08/26 | 977 | 977 | 973 | 974 | +1.25% | 4,200 | 87億9062万 | -3.66% | 9.95 | 1.11 |
| 08/23 | 969 | 969 | 962 | 962 | -0.1% | 700 | 86億8231万 | -5.03% | 9.82 | 1.1 |
| 08/22 | 961 | 963 | 952 | 963 | +0.31% | 2,100 | 86億9134万 | -5.03% | 9.83 | 1.1 |
| 08/21 | 969 | 969 | 960 | 960 | -0.83% | 1,700 | 86億6426万 | -5.6% | 9.8 | 1.09 |
| 08/20 | 980 | 980 | 968 | 968 | -1.22% | 1,600 | 87億3647万 | -5.1% | 9.89 | 1.1 |
| 08/19 | 980 | 989 | 978 | 980 | -1.01% | 1,100 | 88億4477万 | -4.2% | 10.01 | 1.12 |
| 08/16 | 992 | 992 | 983 | 990 | -1% | 900 | 89億3502万 | -3.6% | 10.11 | 1.13 |
| 08/15 | 1,000 | 1,000 | 990 | 1,000 | 0% | 500 | 90億2528万 | -2.91% | 10.21 | 1.14 |
| 08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 90億2528万 | -3.1% | 10.21 | 1.14 |
| 08/13 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 200 | 90億2528万 | -3.19% | 10.21 | 1.14 |
| 08/09 | 1,024 | 1,024 | 1,005 | 1,005 | -0.5% | 800 | 90億7040万 | -2.9% | 10.26 | 1.15 |
| 08/08 | 1,001 | 1,010 | 1,001 | 1,010 | +1% | 800 | 91億1553万 | -2.51% | 10.31 | 1.15 |
| 08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 90億2528万 | -3.47% | 10.21 | 1.14 |
| 08/06 | 1,006 | 1,006 | 976 | 1,000 | -0.6% | 800 | 90億2528万 | -3.57% | 10.21 | 1.14 |
| 08/05 | 1,050 | 1,050 | 980 | 1,006 | -4.37% | 10,500 | 90億7943万 | -2.99% | 10.27 | 1.15 |
| 08/02 | 1,052 | 1,052 | 1,052 | 1,052 | +0.19% | 200 | 94億9459万 | +1.45% | 10.74 | 1.2 |
| 08/01 | 1,050 | 1,050 | 1,049 | 1,050 | 0% | 400 | 94億7654万 | +1.45% | 10.72 | 1.2 |
