PBR
2019/07/30~2019/12/24
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 |
12/24 | 1,382 | 1,386 | 1,360 | 1,360 | -1.52% | 1,547,900 | 5451億9533万 | -7.17% | 67.22 | 0.96 |
12/23 | 1,366 | 1,398 | 1,366 | 1,381 | +1.62% | 3,001,600 | 5536億1378万 | -6.12% | 68.26 | 0.97 |
12/20 | 1,410 | 1,416 | 1,359 | 1,359 | -4.9% | 7,142,000 | 5447億9445万 | -7.93% | 67.17 | 0.96 |
12/19 | 1,431 | 1,450 | 1,426 | 1,429 | -1.72% | 2,322,600 | 5728億5597万 | -3.71% | 70.63 | 1 |
12/18 | 1,448 | 1,462 | 1,435 | 1,454 | -0.89% | 2,677,000 | 5828億7795万 | -2.28% | 71.86 | 1.02 |
12/17 | 1,469 | 1,473 | 1,463 | 1,467 | +0.07% | 1,488,300 | 5880億8937万 | -1.68% | 72.51 | 1.03 |
12/16 | 1,483 | 1,484 | 1,466 | 1,466 | -1.15% | 1,792,200 | 5876億8849万 | -2.07% | 72.46 | 1.03 |
12/13 | 1,494 | 1,505 | 1,480 | 1,483 | +1.02% | 3,791,800 | 5945億343万 | -1.07% | 73.3 | 1.04 |
12/12 | 1,471 | 1,473 | 1,458 | 1,468 | +0.2% | 1,676,800 | 5884億9025万 | -2.13% | 72.55 | 1.03 |
12/11 | 1,455 | 1,476 | 1,455 | 1,465 | +0.83% | 1,356,200 | 5872億8761万 | -2.27% | 72.41 | 1.03 |
12/10 | 1,457 | 1,462 | 1,446 | 1,453 | -0.07% | 2,285,100 | 5824億7707万 | -2.94% | 71.81 | 1.02 |
12/09 | 1,472 | 1,473 | 1,453 | 1,454 | -1.22% | 2,082,000 | 5828億7795万 | -2.81% | 71.86 | 1.02 |
12/06 | 1,487 | 1,488 | 1,469 | 1,472 | -0.34% | 1,757,700 | 5900億9377万 | -1.41% | 72.75 | 1.04 |
12/05 | 1,481 | 1,496 | 1,473 | 1,477 | +0.34% | 1,924,100 | 5920億9816万 | -0.87% | 73 | 1.04 |
12/04 | 1,475 | 1,480 | 1,458 | 1,472 | -1.47% | 1,932,800 | 5900億9377万 | -0.94% | 72.75 | 1.04 |
12/03 | 1,496 | 1,499 | 1,481 | 1,494 | -0.8% | 1,694,300 | 5989億1310万 | +0.74% | 73.84 | 1.05 |
12/02 | 1,507 | 1,522 | 1,506 | 1,506 | +0.33% | 1,679,900 | 6037億2365万 | +1.83% | 74.43 | 1.06 |
11/29 | 1,513 | 1,520 | 1,501 | 1,501 | -0.73% | 3,032,200 | 6017億1926万 | +1.83% | 74.19 | 1.06 |
11/28 | 1,510 | 1,520 | 1,503 | 1,512 | +0.73% | 1,432,400 | 6061億2892万 | +2.93% | 74.73 | 1.06 |
11/27 | 1,504 | 1,518 | 1,496 | 1,501 | +0.74% | 2,468,100 | 6017億1926万 | +2.53% | 74.19 | 1.06 |
11/26 | 1,497 | 1,521 | 1,485 | 1,490 | -0.07% | 3,996,400 | 5973億959万 | +2.19% | 73.64 | 1.05 |
11/25 | 1,503 | 1,503 | 1,483 | 1,491 | +0.34% | 2,016,600 | 5977億1047万 | +2.62% | 73.69 | 1.05 |
11/22 | 1,486 | 1,498 | 1,481 | 1,486 | 0% | 2,219,800 | 5957億607万 | +2.62% | 73.44 | 1.05 |
11/21 | 1,472 | 1,492 | 1,457 | 1,486 | 0% | 2,967,500 | 5957億607万 | +2.91% | 73.44 | 1.05 |
11/20 | 1,509 | 1,525 | 1,484 | 1,486 | -2.3% | 4,619,600 | 5957億607万 | +3.19% | 73.44 | 1.05 |
11/19 | 1,520 | 1,536 | 1,514 | 1,521 | +0.26% | 2,171,300 | 6097億3683万 | +5.99% | 75.17 | 1.07 |
11/18 | 1,527 | 1,529 | 1,504 | 1,517 | -1.3% | 2,313,300 | 6081億3332万 | +6.38% | 74.98 | 1.07 |
11/15 | 1,540 | 1,550 | 1,533 | 1,537 | -0.65% | 1,990,700 | 6161億5090万 | +8.39% | 75.97 | 1.08 |
11/14 | 1,546 | 1,560 | 1,538 | 1,547 | +0.06% | 2,052,900 | 6201億5969万 | +9.72% | 76.46 | 1.09 |
11/13 | 1,580 | 1,583 | 1,539 | 1,546 | -2.52% | 2,334,300 | 6197億5881万 | +10.43% | 76.41 | 1.09 |
11/12 | 1,526 | 1,587 | 1,525 | 1,586 | +4.2% | 3,453,100 | 6357億9396万 | +13.94% | 78.39 | 1.12 |
11/11 | 1,526 | 1,529 | 1,503 | 1,522 | +0.73% | 2,892,200 | 6101億3771万 | +10.21% | 75.22 | 1.07 |
11/08 | 1,460 | 1,533 | 1,456 | 1,511 | +5.59% | 6,222,700 | 6057億2804万 | +9.89% | 74.68 | 1.06 |
11/07 | 1,427 | 1,450 | 1,420 | 1,431 | -0.35% | 2,132,100 | 5736億5773万 | +4.45% | 70.73 | 1.01 |
11/06 | 1,433 | 1,440 | 1,422 | 1,436 | +1.2% | 2,208,100 | 5756億6213万 | +5.12% | 70.97 | 1.01 |
11/05 | 1,422 | 1,432 | 1,416 | 1,419 | +3.05% | 2,615,100 | 5688億4718万 | +4.11% | 70.13 | 1 |
11/01 | 1,385 | 1,392 | 1,376 | 1,377 | -0.94% | 1,508,700 | 5520億1027万 | +1.1% | 68.06 | 0.97 |
10/31 | 1,387 | 1,393 | 1,374 | 1,390 | +0.22% | 1,491,900 | 5572億2170万 | +1.98% | 68.7 | 0.98 |
10/30 | 1,400 | 1,408 | 1,383 | 1,387 | -0.64% | 2,335,000 | 5560億1906万 | +1.76% | 68.55 | 0.98 |
10/29 | 1,389 | 1,396 | 1,381 | 1,396 | +0.29% | 2,123,600 | 5596億2697万 | +2.35% | 69 | 0.98 |
10/28 | 1,401 | 1,405 | 1,388 | 1,392 | +0.43% | 1,126,100 | 5580億2345万 | +2.05% | 68.8 | 0.98 |
10/25 | 1,384 | 1,391 | 1,377 | 1,386 | +0.43% | 1,810,200 | 5556億1818万 | +1.61% | 68.5 | 0.97 |
10/24 | 1,383 | 1,386 | 1,373 | 1,380 | +0.29% | 1,294,700 | 5532億1291万 | +1.1% | 68.21 | 0.97 |
10/23 | 1,360 | 1,378 | 1,351 | 1,376 | +1.18% | 1,981,400 | 5516億939万 | +0.66% | 68.01 | 0.97 |
10/21 | 1,359 | 1,373 | 1,358 | 1,360 | +0.37% | 1,499,300 | 5451億9533万 | -0.66% | 67.22 | 0.96 |
10/18 | 1,376 | 1,382 | 1,354 | 1,355 | -1.53% | 1,845,000 | 5431億9093万 | -1.17% | 66.97 | 0.95 |
10/17 | 1,391 | 1,397 | 1,376 | 1,376 | -1.15% | 1,776,400 | 5516億939万 | +0.29% | 68.01 | 0.97 |
10/16 | 1,391 | 1,395 | 1,376 | 1,392 | +1.02% | 2,211,700 | 5580億2345万 | +1.53% | 68.8 | 0.98 |
10/15 | 1,365 | 1,381 | 1,365 | 1,378 | +2.45% | 2,107,300 | 5524億1115万 | +0.58% | 68.11 | 0.97 |
10/11 | 1,307 | 1,345 | 1,304 | 1,345 | +3.7% | 2,825,900 | 5391億8214万 | -1.68% | 66.48 | 0.95 |
10/10 | 1,303 | 1,312 | 1,285 | 1,297 | -1.82% | 2,708,400 | 5199億3996万 | -5.05% | 64.1 | 0.91 |
10/09 | 1,310 | 1,323 | 1,305 | 1,321 | -1.05% | 1,747,300 | 5295億6105万 | -3.37% | 65.29 | 0.93 |
10/08 | 1,320 | 1,347 | 1,320 | 1,335 | +1.52% | 1,784,900 | 5351億7335万 | -2.34% | 65.98 | 0.94 |
10/07 | 1,322 | 1,322 | 1,293 | 1,315 | -0.75% | 1,972,400 | 5271億5578万 | -3.73% | 64.99 | 0.92 |
10/04 | 1,328 | 1,340 | 1,322 | 1,325 | -0.6% | 1,509,100 | 5311億6457万 | -2.93% | 65.49 | 0.93 |
10/03 | 1,340 | 1,349 | 1,329 | 1,333 | -2.56% | 2,491,500 | 5343億7160万 | -2.27% | 65.88 | 0.94 |
10/02 | 1,347 | 1,376 | 1,345 | 1,368 | -0.07% | 3,939,500 | 5484億236万 | +0.37% | 67.61 | 0.96 |
10/01 | 1,354 | 1,386 | 1,354 | 1,369 | +1.56% | 2,224,600 | 5488億324万 | +0.66% | 67.66 | 0.96 |
09/30 | 1,350 | 1,368 | 1,343 | 1,348 | -0.81% | 1,863,100 | 5403億8478万 | -0.74% | 66.62 | 0.95 |
09/27 | 1,360 | 1,378 | 1,351 | 1,359 | -2.72% | 2,484,300 | 5447億9445万 | +0.07% | 67.17 | 0.96 |
09/26 | 1,408 | 1,410 | 1,394 | 1,397 | -0.21% | 2,020,500 | 5600億2785万 | +3.02% | 69.05 | 0.98 |
09/25 | 1,388 | 1,401 | 1,376 | 1,400 | +0.65% | 1,687,100 | 5612億3048万 | +3.4% | 69.19 | 0.98 |
09/24 | 1,397 | 1,413 | 1,390 | 1,391 | -0.71% | 2,227,800 | 5576億2257万 | +2.96% | 68.75 | 0.98 |
09/20 | 1,392 | 1,408 | 1,388 | 1,401 | +0.86% | 2,717,800 | 5616億3136万 | +3.85% | 69.24 | 0.99 |
09/19 | 1,400 | 1,416 | 1,389 | 1,389 | -0.64% | 1,798,600 | 5568億2082万 | +3.19% | 68.65 | 0.98 |
09/18 | 1,408 | 1,408 | 1,387 | 1,398 | -0.92% | 1,746,200 | 5604億2873万 | +4.02% | 69.1 | 0.98 |
09/17 | 1,427 | 1,432 | 1,408 | 1,411 | -1.4% | 1,782,800 | 5656億4015万 | +5.38% | 69.74 | 0.99 |
09/13 | 1,437 | 1,437 | 1,405 | 1,431 | +0.85% | 2,664,900 | 5736億5773万 | +7.11% | 70.73 | 1.01 |
09/12 | 1,437 | 1,445 | 1,416 | 1,419 | +0.14% | 2,201,500 | 5688億4718万 | +6.53% | 70.13 | 1 |
09/11 | 1,398 | 1,418 | 1,393 | 1,417 | +2.53% | 2,077,300 | 5680億4543万 | +6.86% | 70.03 | 1 |
09/10 | 1,371 | 1,383 | 1,360 | 1,382 | +2.14% | 1,703,800 | 5540億1466万 | +4.3% | 68.3 | 0.97 |
09/09 | 1,361 | 1,363 | 1,342 | 1,353 | -0.22% | 1,188,900 | 5423億8918万 | +2.11% | 66.87 | 0.95 |
09/06 | 1,351 | 1,375 | 1,332 | 1,356 | +1.27% | 2,379,100 | 5435億9181万 | +2.19% | 67.02 | 0.95 |
09/05 | 1,319 | 1,347 | 1,317 | 1,339 | +3.08% | 1,948,600 | 5367億7687万 | +0.53% | 66.18 | 0.94 |
09/04 | 1,319 | 1,319 | 1,297 | 1,299 | -1.22% | 1,856,900 | 5207億4171万 | -2.91% | 64.2 | 0.91 |
09/03 | 1,308 | 1,322 | 1,304 | 1,315 | 0% | 1,449,800 | 5271億5578万 | -2.3% | 64.99 | 0.92 |
09/02 | 1,320 | 1,321 | 1,310 | 1,315 | 0% | 1,208,200 | 5271億5578万 | -2.88% | 64.99 | 0.92 |
08/30 | 1,319 | 1,327 | 1,312 | 1,315 | +1.31% | 1,825,500 | 5271億5578万 | -3.45% | 64.99 | 0.92 |
08/29 | 1,302 | 1,318 | 1,298 | 1,298 | +0.23% | 4,860,500 | 5203億4083万 | -5.32% | 64.15 | 0.91 |
08/28 | 1,295 | 1,309 | 1,291 | 1,295 | -0.92% | 1,712,100 | 5191億3820万 | -6.23% | 64 | 0.91 |
08/27 | 1,303 | 1,320 | 1,302 | 1,307 | +1.63% | 1,897,300 | 5239億4874万 | -5.97% | 64.6 | 0.92 |
08/26 | 1,281 | 1,301 | 1,276 | 1,286 | -4.03% | 2,157,800 | 5155億3029万 | -8.08% | 63.56 | 0.9 |
08/23 | 1,325 | 1,347 | 1,324 | 1,340 | +0.98% | 1,469,600 | 5371億7775万 | -4.9% | 66.23 | 0.94 |
08/22 | 1,331 | 1,337 | 1,322 | 1,327 | +0.08% | 1,525,300 | 5319億6632万 | -6.15% | 65.59 | 0.93 |
08/21 | 1,313 | 1,329 | 1,308 | 1,326 | -0.38% | 1,252,100 | 5315億6544万 | -6.82% | 65.54 | 0.93 |
08/20 | 1,324 | 1,337 | 1,319 | 1,331 | -0.15% | 1,623,100 | 5335億6984万 | -7.05% | 65.78 | 0.94 |
08/19 | 1,341 | 1,349 | 1,331 | 1,333 | -0.07% | 1,750,000 | 5343億7160万 | -7.56% | 65.88 | 0.94 |
08/16 | 1,310 | 1,341 | 1,306 | 1,334 | -0.3% | 2,060,000 | 5347億7248万 | -8.13% | 65.93 | 0.94 |
08/15 | 1,301 | 1,340 | 1,299 | 1,338 | +0.6% | 2,378,000 | 5363億7599万 | -8.42% | 66.13 | 0.94 |
08/14 | 1,304 | 1,333 | 1,304 | 1,330 | +3.1% | 2,122,600 | 5331億6896万 | -9.52% | 65.73 | 0.94 |
08/13 | 1,284 | 1,301 | 1,283 | 1,290 | -1.98% | 2,275,400 | 5171億3380万 | -12.78% | 63.76 | 0.91 |
08/09 | 1,344 | 1,347 | 1,306 | 1,316 | -1.2% | 2,234,700 | 5275億5666万 | -11.74% | 65.04 | 0.93 |
08/08 | 1,300 | 1,337 | 1,297 | 1,332 | +3.9% | 3,624,300 | 5339億7072万 | -11.26% | 65.83 | 0.94 |
08/07 | 1,318 | 1,356 | 1,280 | 1,282 | -7.97% | 5,167,400 | 5139億2677万 | -15.1% | 63.36 | 0.9 |
08/06 | 1,317 | 1,397 | 1,312 | 1,393 | +1.98% | 3,178,900 | 5584億2433万 | -8.48% | 68.85 | 0.98 |
08/05 | 1,400 | 1,402 | 1,350 | 1,366 | -3.94% | 2,114,400 | 5476億60万 | -10.72% | 67.51 | 0.96 |
08/02 | 1,432 | 1,440 | 1,411 | 1,422 | -3.33% | 2,339,000 | 5700億4982万 | -7.42% | 70.28 | 1 |
08/01 | 1,462 | 1,477 | 1,449 | 1,471 | -0.47% | 1,387,500 | 5896億9289万 | -4.54% | 72.7 | 1.03 |
07/31 | 1,497 | 1,503 | 1,476 | 1,478 | -2.44% | 1,698,400 | 5924億9904万 | -4.21% | 73.05 | 1.04 |
07/30 | 1,510 | 1,526 | 1,508 | 1,515 | +0.8% | 1,342,100 | 6073億3156万 | -2.01% | 74.88 | 1.07 |