PBR
2019/08/02～2019/12/27
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 | 7,790 | 7,820 | 7,730 | 7,780 | 0% | 151,100 | 1兆716億 | +4.75% | 24.53 | 2.41 |
| 12/26 | 7,780 | 7,790 | 7,740 | 7,780 | +0.26% | 146,000 | 1兆716億 | +5.31% | 24.53 | 2.41 |
| 12/25 | 7,720 | 7,760 | 7,700 | 7,760 | 0% | 94,300 | 1兆688億 | +5.62% | 24.47 | 2.41 |
| 12/24 | 7,700 | 7,760 | 7,650 | 7,760 | +0.65% | 167,400 | 1兆688億 | +6.16% | 24.47 | 2.41 |
| 12/23 | 7,810 | 7,810 | 7,700 | 7,710 | -1.03% | 275,700 | 1兆619億 | +6.05% | 24.31 | 2.39 |
| 12/20 | 7,800 | 7,840 | 7,700 | 7,790 | +0.65% | 536,100 | 1兆729億 | +7.64% | 24.56 | 2.42 |
| 12/19 | 7,600 | 7,760 | 7,600 | 7,740 | +2.11% | 480,400 | 1兆660億 | +7.53% | 24.4 | 2.4 |
| 12/18 | 7,710 | 7,710 | 7,520 | 7,580 | +0.26% | 404,500 | 1兆440億 | +5.93% | 23.9 | 2.35 |
| 12/17 | 7,530 | 7,570 | 7,480 | 7,560 | +1.2% | 272,600 | 1兆413億 | +6.16% | 23.84 | 2.34 |
| 12/16 | 7,550 | 7,550 | 7,450 | 7,470 | -1.06% | 269,200 | 1兆289億 | +5.45% | 23.55 | 2.32 |
| 12/13 | 7,670 | 7,680 | 7,500 | 7,550 | 0% | 460,400 | 1兆399億 | +7.06% | 23.81 | 2.34 |
| 12/12 | 7,530 | 7,610 | 7,500 | 7,550 | +1.07% | 323,300 | 1兆399億 | +7.53% | 23.81 | 2.34 |
| 12/11 | 7,480 | 7,520 | 7,440 | 7,470 | +0.4% | 254,000 | 1兆289億 | +6.84% | 23.55 | 2.32 |
| 12/10 | 7,500 | 7,510 | 7,420 | 7,440 | +0.54% | 316,700 | 1兆247億 | +6.85% | 23.46 | 2.31 |
| 12/09 | 7,420 | 7,420 | 7,320 | 7,400 | +0.82% | 260,900 | 1兆192億 | +6.72% | 23.33 | 2.29 |
| 12/06 | 7,240 | 7,340 | 7,240 | 7,340 | +0.69% | 308,000 | 1兆110億 | +6.25% | 23.14 | 2.28 |
| 12/05 | 7,380 | 7,420 | 7,250 | 7,290 | -0.41% | 338,100 | 1兆41億 | +5.88% | 22.99 | 2.26 |
| 12/04 | 7,220 | 7,360 | 7,170 | 7,320 | +2.23% | 441,000 | 1兆82億 | +6.57% | 23.08 | 2.27 |
| 12/03 | 7,020 | 7,180 | 7,020 | 7,160 | -0.14% | 207,000 | 9862億930万 | +4.6% | 22.58 | 2.22 |
| 12/02 | 7,100 | 7,200 | 7,080 | 7,170 | +0.42% | 206,500 | 9875億8669万 | +5.09% | 22.61 | 2.22 |
| 11/29 | 7,150 | 7,180 | 7,100 | 7,140 | 0% | 277,500 | 9834億5453万 | +4.97% | 22.51 | 2.21 |
| 11/28 | 7,100 | 7,150 | 7,020 | 7,140 | +1.28% | 353,100 | 9834億5453万 | +5.36% | 22.51 | 2.21 |
| 11/27 | 6,990 | 7,060 | 6,970 | 7,050 | +0.86% | 269,400 | 9710億5804万 | +4.38% | 22.23 | 2.19 |
| 11/26 | 6,920 | 7,070 | 6,910 | 6,990 | +3.71% | 731,700 | 9627億9372万 | +3.82% | 22.04 | 2.17 |
| 11/25 | 6,790 | 6,790 | 6,700 | 6,740 | -0.88% | 301,400 | 9283億5904万 | +0.39% | 21.25 | 2.09 |
| 11/22 | 6,790 | 6,830 | 6,700 | 6,800 | +0.59% | 322,000 | 9366億2336万 | +1.49% | 21.44 | 2.11 |
| 11/21 | 6,830 | 6,840 | 6,630 | 6,760 | -0.88% | 288,800 | 9311億1381万 | +1.11% | 21.31 | 2.1 |
| 11/20 | 6,870 | 6,880 | 6,780 | 6,820 | +0.59% | 297,700 | 9393億7813万 | +2.22% | 21.5 | 2.11 |
| 11/19 | 6,890 | 6,890 | 6,780 | 6,780 | -1.45% | 275,000 | 9338億6858万 | +1.89% | 21.38 | 2.1 |
| 11/18 | 6,850 | 6,880 | 6,830 | 6,880 | +1.18% | 331,300 | 9476億4246万 | +3.68% | 21.69 | 2.13 |
| 11/15 | 6,660 | 6,830 | 6,610 | 6,800 | +1.49% | 301,700 | 9366億2336万 | +2.78% | 21.44 | 2.11 |
| 11/14 | 6,720 | 6,780 | 6,670 | 6,700 | -0.15% | 442,800 | 9228億4949万 | +1.52% | 21.13 | 2.08 |
| 11/13 | 6,680 | 6,750 | 6,650 | 6,710 | +1.36% | 382,100 | 9242億2687万 | +1.85% | 21.16 | 2.08 |
| 11/12 | 6,620 | 6,690 | 6,600 | 6,620 | -1.05% | 411,800 | 9118億3039万 | +0.7% | 20.87 | 2.05 |
| 11/11 | 6,730 | 6,820 | 6,660 | 6,690 | -1.18% | 319,000 | 9214億7210万 | +1.95% | 21.09 | 2.07 |
| 11/08 | 6,880 | 6,930 | 6,730 | 6,770 | -0.73% | 401,500 | 9324億9120万 | +3.39% | 21.35 | 2.1 |
| 11/07 | 6,760 | 6,830 | 6,740 | 6,820 | +1.04% | 295,500 | 9393億7813万 | +4.41% | 21.5 | 2.11 |
| 11/06 | 6,750 | 6,770 | 6,690 | 6,750 | +0.45% | 311,200 | 9297億3642万 | +3.72% | 21.28 | 2.09 |
| 11/05 | 6,850 | 6,850 | 6,720 | 6,720 | -0.44% | 497,100 | 9256億426万 | +3.61% | 21.19 | 2.08 |
| 11/01 | 6,720 | 6,810 | 6,680 | 6,750 | -0.15% | 414,700 | 9297億3642万 | +4.38% | 21.28 | 2.09 |
| 10/31 | 6,920 | 6,940 | 6,750 | 6,760 | -1.74% | 444,800 | 9311億1381万 | +4.84% | 21.31 | 2.1 |
| 10/30 | 6,900 | 6,930 | 6,670 | 6,880 | +2.38% | 1,429,300 | 9476億4246万 | +7.05% | 21.69 | 2.13 |
| 10/29 | 6,650 | 6,770 | 6,630 | 6,720 | +1.51% | 526,300 | 9256億426万 | +5.02% | 21.19 | 2.08 |
| 10/28 | 6,680 | 6,700 | 6,590 | 6,620 | -0.45% | 330,300 | 9118億3039万 | +3.75% | 20.87 | 2.05 |
| 10/25 | 6,570 | 6,650 | 6,550 | 6,650 | +2.15% | 368,700 | 9159億6255万 | +4.49% | 20.97 | 2.06 |
| 10/24 | 6,540 | 6,550 | 6,450 | 6,510 | -0.76% | 267,500 | 8966億7913万 | +2.6% | 20.53 | 2.02 |
| 10/23 | 6,580 | 6,620 | 6,480 | 6,560 | +0.61% | 509,500 | 9035億6606万 | +3.7% | 20.68 | 2.03 |
| 10/21 | 6,500 | 6,590 | 6,500 | 6,520 | 0% | 315,800 | 8980億5651万 | +3.44% | 20.56 | 2.02 |
| 10/18 | 6,400 | 6,530 | 6,390 | 6,520 | +2.03% | 348,800 | 8980億5651万 | +3.82% | 20.56 | 2.02 |
| 10/17 | 6,250 | 6,420 | 6,230 | 6,390 | -0.93% | 376,500 | 8801億5048万 | +2.16% | 20.15 | 1.98 |
| 10/16 | 6,480 | 6,540 | 6,420 | 6,450 | +0.78% | 411,500 | 8884億1480万 | +3.42% | 20.34 | 2 |
| 10/15 | 6,460 | 6,470 | 6,360 | 6,400 | +0.31% | 369,300 | 8815億2787万 | +3.01% | 20.18 | 1.98 |
| 10/11 | 6,380 | 6,430 | 6,320 | 6,380 | +0.79% | 299,500 | 8787億7309万 | +3.09% | 20.12 | 1.98 |
| 10/10 | 6,370 | 6,370 | 6,260 | 6,330 | -0.94% | 244,000 | 8718億8616万 | +2.73% | 19.96 | 1.96 |
| 10/09 | 6,350 | 6,410 | 6,290 | 6,390 | -0.16% | 404,300 | 8801億5048万 | +4.14% | 20.15 | 1.98 |
| 10/08 | 6,440 | 6,470 | 6,350 | 6,400 | +0.16% | 272,100 | 8815億2787万 | +4.75% | 20.18 | 1.98 |
| 10/07 | 6,390 | 6,460 | 6,340 | 6,390 | +0.63% | 218,000 | 8801億5048万 | +5.05% | 20.15 | 1.98 |
| 10/04 | 6,280 | 6,360 | 6,250 | 6,350 | +0.47% | 291,200 | 8746億4093万 | +4.87% | 20.02 | 1.97 |
| 10/03 | 6,310 | 6,320 | 6,250 | 6,320 | -0.63% | 325,500 | 8705億877万 | +4.81% | 19.93 | 1.96 |
| 10/02 | 6,360 | 6,380 | 6,230 | 6,360 | +0.16% | 317,000 | 8760億1832万 | +5.86% | 20.05 | 1.97 |
| 10/01 | 6,330 | 6,460 | 6,310 | 6,350 | +1.76% | 419,800 | 8746億4093万 | +6.12% | 20.02 | 1.97 |
| 09/30 | 6,180 | 6,240 | 6,140 | 6,240 | +0.97% | 419,600 | 8594億8967万 | +4.63% | 19.67 | 1.97 |
| 09/27 | 6,140 | 6,200 | 6,070 | 6,180 | -1.12% | 378,200 | 8512億2535万 | +3.9% | 19.49 | 1.95 |
| 09/26 | 6,360 | 6,380 | 6,210 | 6,250 | -0.48% | 323,700 | 8608億6706万 | +5.36% | 19.71 | 1.97 |
| 09/25 | 6,240 | 6,300 | 6,210 | 6,280 | +0.64% | 236,900 | 8649億9922万 | +6.28% | 19.8 | 1.98 |
| 09/24 | 6,170 | 6,290 | 6,140 | 6,240 | +1.13% | 292,300 | 8594億8967万 | +6.12% | 19.67 | 1.97 |
| 09/20 | 6,300 | 6,320 | 6,160 | 6,170 | -1.59% | 463,600 | 8498億4796万 | +5.4% | 19.45 | 1.95 |
| 09/19 | 6,310 | 6,350 | 6,240 | 6,270 | +0.97% | 471,200 | 8636億2183万 | +7.57% | 19.77 | 1.98 |
| 09/18 | 6,440 | 6,460 | 6,180 | 6,210 | +0.65% | 432,300 | 8553億5751万 | +7.05% | 19.58 | 1.96 |
| 09/17 | 6,060 | 6,200 | 6,060 | 6,170 | +2.15% | 411,100 | 8498億4796万 | +6.88% | 19.45 | 1.95 |
| 09/13 | 5,970 | 6,040 | 5,930 | 6,040 | +1% | 511,500 | 8319億4192万 | +5.13% | 19.04 | 1.91 |
| 09/12 | 5,980 | 6,010 | 5,910 | 5,980 | +0.84% | 404,600 | 8236億7760万 | +4.47% | 18.86 | 1.89 |
| 09/11 | 5,900 | 5,940 | 5,770 | 5,930 | +0.34% | 509,900 | 8167億9066万 | +3.94% | 18.7 | 1.87 |
| 09/10 | 6,000 | 6,040 | 5,870 | 5,910 | -0.34% | 451,200 | 8140億3589万 | +3.99% | 18.63 | 1.87 |
| 09/09 | 5,880 | 5,930 | 5,880 | 5,930 | +1.19% | 227,500 | 8167億9066万 | +4.68% | 18.7 | 1.87 |
| 09/06 | 5,900 | 5,930 | 5,830 | 5,860 | +1.03% | 312,800 | 8071億4895万 | +3.72% | 18.48 | 1.85 |
| 09/05 | 5,730 | 5,800 | 5,700 | 5,800 | +1.75% | 405,000 | 7988億8463万 | +2.8% | 18.29 | 1.83 |
| 09/04 | 5,680 | 5,720 | 5,670 | 5,700 | +0.18% | 223,100 | 7851億1076万 | +1.21% | 17.97 | 1.8 |
| 09/03 | 5,640 | 5,700 | 5,610 | 5,690 | -0.52% | 294,500 | 7837億3337万 | +1.07% | 17.94 | 1.8 |
| 09/02 | 5,680 | 5,750 | 5,660 | 5,720 | -0.35% | 190,700 | 7878億6553万 | +1.62% | 18.04 | 1.81 |
| 08/30 | 5,730 | 5,760 | 5,710 | 5,740 | +0.88% | 264,300 | 7906億2031万 | +1.97% | 18.1 | 1.81 |
| 08/29 | 5,680 | 5,710 | 5,640 | 5,690 | -0.35% | 221,100 | 7837億3337万 | +1.07% | 17.94 | 1.8 |
| 08/28 | 5,760 | 5,770 | 5,690 | 5,710 | -1.04% | 208,000 | 7864億8814万 | +1.31% | 18 | 1.8 |
| 08/27 | 5,810 | 5,810 | 5,730 | 5,770 | -0.17% | 328,200 | 7947億5247万 | +2.27% | 18.19 | 1.82 |
| 08/26 | 5,720 | 5,790 | 5,680 | 5,780 | -1.2% | 451,000 | 7961億2985万 | +2.41% | 18.22 | 1.83 |
| 08/23 | 5,800 | 5,850 | 5,790 | 5,850 | +0.34% | 202,400 | 8057億7157万 | +3.58% | 18.45 | 1.85 |
| 08/22 | 5,840 | 5,870 | 5,790 | 5,830 | +0.87% | 436,000 | 8030億1679万 | +3.28% | 18.38 | 1.84 |
| 08/21 | 5,700 | 5,790 | 5,660 | 5,780 | +1.76% | 310,200 | 7961億2985万 | +2.37% | 18.22 | 1.83 |
| 08/20 | 5,620 | 5,690 | 5,570 | 5,680 | +2.34% | 276,700 | 7823億5598万 | +0.55% | 17.91 | 1.79 |
| 08/19 | 5,600 | 5,600 | 5,540 | 5,550 | -0.89% | 238,200 | 7644億4995万 | -1.87% | 17.5 | 1.75 |
| 08/16 | 5,630 | 5,640 | 5,550 | 5,600 | +1.08% | 348,500 | 7713億3688万 | -1.23% | 17.66 | 1.77 |
| 08/15 | 5,490 | 5,580 | 5,440 | 5,540 | -0.36% | 415,400 | 7630億7256万 | -2.43% | 17.47 | 1.75 |
| 08/14 | 5,600 | 5,600 | 5,510 | 5,560 | +0.91% | 304,300 | 7658億2733万 | -2.2% | 17.53 | 1.76 |
| 08/13 | 5,500 | 5,540 | 5,450 | 5,510 | +0.73% | 265,700 | 7589億4040万 | -3.18% | 17.37 | 1.74 |
| 08/09 | 5,560 | 5,600 | 5,440 | 5,470 | -0.91% | 230,400 | 7534億3085万 | -4.04% | 17.25 | 1.73 |
| 08/08 | 5,520 | 5,560 | 5,480 | 5,520 | +0.36% | 309,000 | 7603億1778万 | -3.33% | 17.4 | 1.74 |
| 08/07 | 5,420 | 5,520 | 5,410 | 5,500 | +2.04% | 396,200 | 7575億6301万 | -3.81% | 17.34 | 1.74 |
| 08/06 | 5,250 | 5,430 | 5,250 | 5,390 | -1.1% | 626,000 | 7424億1175万 | -5.88% | 16.99 | 1.7 |
| 08/05 | 5,520 | 5,530 | 5,380 | 5,450 | -1.98% | 580,900 | 7506億7607万 | -5.04% | 17.18 | 1.72 |
| 08/02 | 5,550 | 5,580 | 5,520 | 5,560 | -1.59% | 408,500 | 7658億2733万 | -3.17% | 17.53 | 1.76 |
