PBR
2019/07/23～2019/12/17
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 |
| 12/17 | 1,718 | 1,722 | 1,705 | 1,721 | +0.06% | 997,700 | 4457億9869万 | +0.47% | 7.88 | 0.4 |
| 12/16 | 1,729 | 1,737 | 1,715 | 1,720 | -0.41% | 748,700 | 4455億3966万 | +0.23% | 7.87 | 0.4 |
| 12/13 | 1,704 | 1,735 | 1,704 | 1,727 | +3.48% | 1,339,700 | 4473億5290万 | +0.52% | 7.91 | 0.4 |
| 12/12 | 1,680 | 1,690 | 1,659 | 1,669 | -2.05% | 1,175,600 | 4323億2889万 | -3.02% | 7.64 | 0.39 |
| 12/11 | 1,676 | 1,707 | 1,669 | 1,704 | +2.71% | 1,093,400 | 4413億9511万 | -1.22% | 7.8 | 0.39 |
| 12/10 | 1,680 | 1,680 | 1,658 | 1,659 | -1.25% | 987,900 | 4297億3854万 | -3.99% | 7.59 | 0.38 |
| 12/09 | 1,701 | 1,708 | 1,677 | 1,680 | -0.53% | 704,500 | 4351億7827万 | -2.95% | 7.69 | 0.39 |
| 12/06 | 1,702 | 1,708 | 1,682 | 1,689 | +0.18% | 604,200 | 4375億958万 | -2.43% | 7.73 | 0.39 |
| 12/05 | 1,669 | 1,689 | 1,668 | 1,686 | +0.66% | 649,600 | 4367億3248万 | -2.6% | 7.72 | 0.39 |
| 12/04 | 1,664 | 1,677 | 1,652 | 1,675 | +0.18% | 1,011,500 | 4338億8310万 | -3.29% | 7.67 | 0.39 |
| 12/03 | 1,681 | 1,691 | 1,655 | 1,672 | -2.62% | 2,237,800 | 4331億600万 | -3.58% | 7.65 | 0.39 |
| 12/02 | 1,717 | 1,732 | 1,714 | 1,717 | -0.35% | 594,600 | 4447億6256万 | -1.09% | 7.86 | 0.4 |
| 11/29 | 1,733 | 1,738 | 1,722 | 1,723 | -0.29% | 639,000 | 4463億1676万 | -0.75% | 7.89 | 0.4 |
| 11/28 | 1,764 | 1,767 | 1,719 | 1,728 | -0.63% | 721,800 | 4476億1194万 | -0.46% | 7.91 | 0.4 |
| 11/27 | 1,747 | 1,754 | 1,726 | 1,739 | -1.53% | 759,100 | 4504億6132万 | +0.23% | 7.96 | 0.4 |
| 11/26 | 1,733 | 1,770 | 1,729 | 1,766 | +1.79% | 1,176,000 | 4574億5526万 | +1.96% | 8.08 | 0.41 |
| 11/25 | 1,732 | 1,742 | 1,724 | 1,735 | +1.4% | 503,900 | 4494億2518万 | +0.46% | 7.94 | 0.4 |
| 11/22 | 1,728 | 1,737 | 1,711 | 1,711 | -1.1% | 680,700 | 4432億835万 | -0.64% | 7.83 | 0.4 |
| 11/21 | 1,718 | 1,732 | 1,699 | 1,730 | +0.41% | 784,300 | 4481億3001万 | +0.64% | 7.92 | 0.4 |
| 11/20 | 1,702 | 1,728 | 1,700 | 1,723 | +0.53% | 848,800 | 4463億1676万 | +0.53% | 7.89 | 0.4 |
| 11/19 | 1,730 | 1,734 | 1,712 | 1,714 | -0.92% | 519,800 | 4439億8545万 | +0.35% | 7.85 | 0.4 |
| 11/18 | 1,735 | 1,743 | 1,717 | 1,730 | -0.17% | 786,700 | 4481億3001万 | +1.76% | 7.92 | 0.4 |
| 11/15 | 1,720 | 1,740 | 1,712 | 1,733 | +1.52% | 750,700 | 4489億711万 | +2.48% | 7.93 | 0.4 |
| 11/14 | 1,757 | 1,776 | 1,685 | 1,707 | -3.4% | 2,025,200 | 4421億7221万 | +1.37% | 7.81 | 0.39 |
| 11/13 | 1,787 | 1,788 | 1,767 | 1,767 | -1.23% | 1,495,800 | 4577億1429万 | +5.43% | 8.09 | 0.41 |
| 11/12 | 1,788 | 1,792 | 1,770 | 1,789 | +0.39% | 1,156,400 | 4634億1305万 | +7.38% | 8.19 | 0.41 |
| 11/11 | 1,786 | 1,797 | 1,780 | 1,782 | -0.72% | 763,500 | 4615億9981万 | +7.67% | 8.16 | 0.41 |
| 11/08 | 1,795 | 1,803 | 1,775 | 1,795 | +1.18% | 886,800 | 4649億6726万 | +9.05% | 8.22 | 0.41 |
| 11/07 | 1,750 | 1,774 | 1,746 | 1,774 | +0.4% | 819,600 | 4595億2753万 | +8.37% | 8.12 | 0.41 |
| 11/06 | 1,765 | 1,772 | 1,753 | 1,767 | +1.26% | 745,300 | 4577億1429万 | +8.47% | 8.09 | 0.41 |
| 11/05 | 1,712 | 1,754 | 1,706 | 1,745 | +4.74% | 1,428,100 | 4520億1553万 | +7.65% | 7.99 | 0.4 |
| 11/01 | 1,678 | 1,679 | 1,659 | 1,666 | -2.12% | 1,413,200 | 4315億5179万 | +3.22% | 7.63 | 0.38 |
| 10/31 | 1,701 | 1,715 | 1,690 | 1,702 | -0.35% | 1,080,300 | 4408億7704万 | +5.85% | 7.79 | 0.39 |
| 10/30 | 1,736 | 1,736 | 1,705 | 1,708 | -1.67% | 1,502,900 | 4424億3124万 | +6.68% | 7.82 | 0.39 |
| 10/29 | 1,726 | 1,753 | 1,723 | 1,737 | +1.64% | 1,007,800 | 4499億4325万 | +8.97% | 7.95 | 0.4 |
| 10/28 | 1,736 | 1,753 | 1,702 | 1,709 | -1.04% | 1,510,300 | 4426億9028万 | +7.69% | 7.82 | 0.39 |
| 10/25 | 1,713 | 1,734 | 1,710 | 1,727 | +0.17% | 1,299,500 | 4473億5290万 | +9.3% | 7.91 | 0.4 |
| 10/24 | 1,700 | 1,732 | 1,694 | 1,724 | +1.06% | 1,770,600 | 4465億7580万 | +9.53% | 7.89 | 0.4 |
| 10/23 | 1,680 | 1,709 | 1,665 | 1,706 | +3.02% | 2,278,300 | 4419億1317万 | +8.87% | 7.81 | 0.39 |
| 10/21 | 1,650 | 1,666 | 1,646 | 1,656 | +1.28% | 1,873,300 | 4289億6144万 | +6.02% | 7.58 | 0.38 |
| 10/18 | 1,622 | 1,639 | 1,619 | 1,635 | +0.93% | 1,047,800 | 4235億2171万 | +4.87% | 7.48 | 0.38 |
| 10/17 | 1,630 | 1,631 | 1,615 | 1,620 | -0.18% | 939,100 | 4196億3619万 | +4.18% | 7.42 | 0.37 |
| 10/16 | 1,625 | 1,635 | 1,610 | 1,623 | +0.93% | 1,870,700 | 4204億1330万 | +4.84% | 7.43 | 0.38 |
| 10/15 | 1,590 | 1,620 | 1,584 | 1,608 | +2.62% | 2,324,600 | 4165億2777万 | +4.35% | 7.36 | 0.37 |
| 10/11 | 1,540 | 1,570 | 1,527 | 1,567 | +3.23% | 1,377,800 | 4059億735万 | +2.15% | 7.17 | 0.36 |
| 10/10 | 1,515 | 1,524 | 1,504 | 1,518 | -0.2% | 879,300 | 3932億1465万 | -0.65% | 6.95 | 0.35 |
| 10/09 | 1,502 | 1,521 | 1,498 | 1,521 | -0.91% | 944,900 | 3939億9176万 | -0.26% | 6.96 | 0.35 |
| 10/08 | 1,530 | 1,537 | 1,521 | 1,535 | +0.85% | 1,409,600 | 3976億1824万 | +0.85% | 7.03 | 0.35 |
| 10/07 | 1,525 | 1,534 | 1,514 | 1,522 | +0.33% | 899,600 | 3942億5079万 | +0.2% | 6.97 | 0.35 |
| 10/04 | 1,501 | 1,518 | 1,484 | 1,517 | -0.39% | 1,245,300 | 3929億5562万 | +0.13% | 6.94 | 0.35 |
| 10/03 | 1,525 | 1,529 | 1,502 | 1,523 | -1.74% | 950,400 | 3945億983万 | +0.73% | 6.97 | 0.35 |
| 10/02 | 1,553 | 1,562 | 1,540 | 1,550 | -1.4% | 997,400 | 4015億376万 | +2.79% | 7.1 | 0.36 |
| 10/01 | 1,570 | 1,586 | 1,565 | 1,572 | -0.13% | 1,229,200 | 4072億253万 | +4.52% | 7.2 | 0.36 |
| 09/30 | 1,556 | 1,582 | 1,553 | 1,574 | +0.77% | 1,737,200 | 4077億2060万 | +5% | 7.21 | 0.36 |
| 09/27 | 1,571 | 1,581 | 1,549 | 1,562 | +0.39% | 1,398,800 | 4046億1218万 | +4.62% | 7.15 | 0.36 |
| 09/26 | 1,548 | 1,569 | 1,537 | 1,556 | +2.44% | 1,557,800 | 4030億5797万 | +4.43% | 7.12 | 0.36 |
| 09/25 | 1,508 | 1,527 | 1,492 | 1,519 | -0.85% | 2,143,700 | 3934億7369万 | +2.29% | 6.95 | 0.35 |
| 09/24 | 1,530 | 1,540 | 1,517 | 1,532 | -0.2% | 1,795,300 | 3968億4114万 | +3.37% | 7.01 | 0.35 |
| 09/20 | 1,550 | 1,563 | 1,534 | 1,535 | -2.04% | 2,269,400 | 3976億1824万 | +4% | 7.03 | 0.35 |
| 09/19 | 1,567 | 1,583 | 1,557 | 1,567 | +1.75% | 1,794,100 | 4059億735万 | +6.53% | 7.17 | 0.36 |
| 09/18 | 1,551 | 1,557 | 1,535 | 1,540 | -2.47% | 1,403,900 | 3989億1342万 | +5.05% | 7.05 | 0.36 |
| 09/17 | 1,559 | 1,594 | 1,551 | 1,579 | +1.87% | 1,735,700 | 4090億1577万 | +8% | 7.23 | 0.36 |
| 09/13 | 1,550 | 1,555 | 1,515 | 1,550 | -1.15% | 2,494,800 | 4015億376万 | +6.46% | 7.1 | 0.36 |
| 09/12 | 1,597 | 1,598 | 1,560 | 1,568 | -1.13% | 2,345,800 | 4061億6639万 | +7.47% | 7.18 | 0.36 |
| 09/11 | 1,561 | 1,601 | 1,559 | 1,586 | +3.93% | 4,385,800 | 4108億2901万 | +8.48% | 7.26 | 0.37 |
| 09/10 | 1,487 | 1,531 | 1,485 | 1,526 | +4.66% | 3,309,800 | 3952億8693万 | +4.23% | 6.99 | 0.35 |
| 09/09 | 1,439 | 1,463 | 1,438 | 1,458 | +1.46% | 1,746,400 | 3776億7257万 | -0.75% | 6.67 | 0.34 |
| 09/06 | 1,447 | 1,457 | 1,432 | 1,437 | +0.35% | 1,446,900 | 3722億3284万 | -2.71% | 6.58 | 0.33 |
| 09/05 | 1,440 | 1,447 | 1,429 | 1,432 | +0.63% | 1,849,200 | 3709億3767万 | -3.76% | 6.56 | 0.33 |
| 09/04 | 1,436 | 1,441 | 1,418 | 1,423 | -1.45% | 1,225,900 | 3686億636万 | -4.94% | 6.51 | 0.33 |
| 09/03 | 1,455 | 1,455 | 1,439 | 1,444 | -0.55% | 1,080,200 | 3740億4609万 | -4.18% | 6.61 | 0.33 |
| 09/02 | 1,453 | 1,457 | 1,448 | 1,452 | -0.14% | 739,200 | 3761億1836万 | -4.22% | 6.65 | 0.34 |
| 08/30 | 1,440 | 1,454 | 1,435 | 1,454 | +1.75% | 2,436,900 | 3766億3643万 | -4.66% | 6.66 | 0.34 |
| 08/29 | 1,447 | 1,453 | 1,422 | 1,429 | -0.35% | 2,171,700 | 3701億6057万 | -6.84% | 6.54 | 0.33 |
| 08/28 | 1,440 | 1,450 | 1,431 | 1,434 | +0.28% | 3,996,600 | 3714億5574万 | -7.18% | 6.56 | 0.33 |
| 08/27 | 1,443 | 1,465 | 1,426 | 1,430 | -0.14% | 16,775,200 | 3704億1960万 | -8.04% | 6.55 | 0.33 |
| 08/26 | 1,431 | 1,446 | 1,428 | 1,432 | -1.98% | 4,247,000 | 3709億3767万 | -8.44% | 6.56 | 0.33 |
| 08/23 | 1,446 | 1,465 | 1,437 | 1,461 | +2.17% | 3,670,100 | 3784億4968万 | -7.24% | 6.69 | 0.34 |
| 08/22 | 1,462 | 1,469 | 1,423 | 1,430 | -2.72% | 4,684,900 | 3704億1960万 | -9.61% | 6.55 | 0.33 |
| 08/21 | 1,415 | 1,476 | 1,401 | 1,470 | +2.8% | 13,744,400 | 3807億8099万 | -7.72% | 6.73 | 0.34 |
| 08/20 | 1,430 | 1,450 | 1,413 | 1,430 | -0.76% | 8,512,000 | 3704億1960万 | -10.68% | 6.55 | 0.33 |
| 08/19 | 1,400 | 1,447 | 1,390 | 1,441 | +3.52% | 4,419,400 | 3732億6898万 | -10.61% | 6.6 | 0.33 |
| 08/16 | 1,404 | 1,411 | 1,383 | 1,392 | -1.97% | 2,781,200 | 3605億7628万 | -14.29% | 6.37 | 0.32 |
| 08/15 | 1,420 | 1,438 | 1,406 | 1,420 | -0.84% | 2,299,100 | 3678億2925万 | -13.31% | 6.5 | 0.33 |
| 08/14 | 1,447 | 1,453 | 1,402 | 1,432 | -0.56% | 2,507,300 | 3709億3767万 | -13.21% | 6.56 | 0.33 |
| 08/13 | 1,410 | 1,461 | 1,402 | 1,440 | +0.35% | 2,420,600 | 3730億995万 | -13.36% | 6.59 | 0.33 |
| 08/09 | 1,477 | 1,496 | 1,426 | 1,435 | -11.8% | 4,328,100 | 3717億1477万 | -14.28% | 6.57 | 0.33 |
| 08/08 | 1,613 | 1,630 | 1,598 | 1,627 | -0.12% | 815,900 | 4214億4943万 | -3.5% | 7.45 | 0.38 |
| 08/07 | 1,626 | 1,647 | 1,618 | 1,629 | -1.09% | 883,800 | 4219億6750万 | -3.5% | 7.46 | 0.38 |
| 08/06 | 1,580 | 1,647 | 1,574 | 1,647 | +0.55% | 1,677,100 | 4266億3013万 | -2.66% | 7.54 | 0.38 |
| 08/05 | 1,650 | 1,659 | 1,621 | 1,638 | -1.92% | 843,500 | 4242億9882万 | -3.25% | 7.5 | 0.38 |
| 08/02 | 1,673 | 1,678 | 1,662 | 1,670 | -2.51% | 1,043,700 | 4325億8793万 | -1.47% | 7.65 | 0.39 |
| 08/01 | 1,685 | 1,754 | 1,676 | 1,713 | +3.82% | 1,497,000 | 4437億2642万 | +1.06% | 7.84 | 0.4 |
| 07/31 | 1,652 | 1,665 | 1,642 | 1,650 | -1.2% | 1,242,900 | 4274億723万 | -2.48% | 7.55 | 0.38 |
| 07/30 | 1,669 | 1,680 | 1,662 | 1,670 | -0.36% | 588,500 | 4325億8793万 | -1.3% | 7.65 | 0.39 |
| 07/29 | 1,683 | 1,687 | 1,669 | 1,676 | -0.24% | 509,300 | 4341億4213万 | -0.83% | 7.67 | 0.39 |
| 07/26 | 1,665 | 1,682 | 1,664 | 1,680 | -0.18% | 461,100 | 4351億7827万 | -0.41% | 7.69 | 0.39 |
| 07/25 | 1,685 | 1,691 | 1,679 | 1,683 | -0.36% | 409,500 | 4359億5538万 | -0.12% | 7.7 | 0.39 |
| 07/24 | 1,700 | 1,702 | 1,685 | 1,689 | +0.42% | 580,600 | 4375億958万 | +0.36% | 7.73 | 0.39 |
| 07/23 | 1,670 | 1,687 | 1,663 | 1,682 | +0.72% | 577,300 | 4356億9634万 | +0.12% | 7.7 | 0.39 |
