PBR
2019/07/24～2019/12/18
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 |
| 12/18 | 5,230 | 5,280 | 5,220 | 5,250 | -0.38% | 44,800 | 1696億1595万 | +3.06% | 8.18 | 0.72 |
| 12/17 | 5,230 | 5,290 | 5,190 | 5,270 | +1.15% | 35,100 | 1702億6210万 | +3.68% | 8.21 | 0.72 |
| 12/16 | 5,230 | 5,230 | 5,180 | 5,210 | -0.38% | 40,000 | 1683億2363万 | +2.68% | 8.12 | 0.71 |
| 12/13 | 5,290 | 5,310 | 5,230 | 5,230 | 0% | 61,300 | 1689億6979万 | +3.22% | 8.15 | 0.71 |
| 12/12 | 5,220 | 5,240 | 5,200 | 5,230 | +0.97% | 41,700 | 1689億6979万 | +3.48% | 8.15 | 0.71 |
| 12/11 | 5,160 | 5,200 | 5,160 | 5,180 | +0.39% | 29,000 | 1673億5440万 | +2.86% | 8.07 | 0.71 |
| 12/10 | 5,220 | 5,220 | 5,160 | 5,160 | -1.34% | 42,100 | 1667億824万 | +2.89% | 8.04 | 0.7 |
| 12/09 | 5,190 | 5,230 | 5,170 | 5,230 | +0.97% | 59,700 | 1689億6979万 | +4.77% | 8.15 | 0.71 |
| 12/06 | 5,190 | 5,200 | 5,140 | 5,180 | +0.39% | 56,100 | 1673億5440万 | +4.37% | 8.07 | 0.71 |
| 12/05 | 5,070 | 5,190 | 5,060 | 5,160 | +2.79% | 89,200 | 1667億824万 | +4.5% | 8.04 | 0.7 |
| 12/04 | 5,050 | 5,050 | 5,000 | 5,020 | -0.79% | 44,000 | 1621億8515万 | +2.18% | 7.82 | 0.68 |
| 12/03 | 5,000 | 5,060 | 4,990 | 5,060 | -0.2% | 50,100 | 1634億7746万 | +3.41% | 7.88 | 0.69 |
| 12/02 | 5,030 | 5,080 | 5,010 | 5,070 | +0.8% | 71,200 | 1638億54万 | +4.06% | 7.9 | 0.69 |
| 11/29 | 4,975 | 5,050 | 4,950 | 5,030 | +1.41% | 68,700 | 1625億823万 | +3.71% | 7.83 | 0.69 |
| 11/28 | 5,030 | 5,030 | 4,960 | 4,960 | -1.39% | 28,200 | 1602億4668万 | +2.71% | 7.73 | 0.68 |
| 11/27 | 4,975 | 5,050 | 4,970 | 5,030 | +1.51% | 64,400 | 1625億823万 | +4.55% | 7.83 | 0.69 |
| 11/26 | 5,030 | 5,030 | 4,930 | 4,955 | -1.29% | 78,100 | 1600億8514万 | +3.47% | 7.72 | 0.68 |
| 11/25 | 5,050 | 5,050 | 5,000 | 5,020 | +0.2% | 29,000 | 1621億8515万 | +5.31% | 7.82 | 0.68 |
| 11/22 | 5,020 | 5,040 | 5,000 | 5,010 | +0.3% | 33,000 | 1618億6207万 | +5.65% | 7.8 | 0.68 |
| 11/21 | 4,950 | 4,995 | 4,925 | 4,995 | +0.1% | 49,800 | 1613億7746万 | +5.83% | 7.78 | 0.68 |
| 11/20 | 4,995 | 5,010 | 4,955 | 4,990 | -0.6% | 49,100 | 1612億1592万 | +6.22% | 7.77 | 0.68 |
| 11/19 | 4,990 | 5,030 | 4,970 | 5,020 | +0.4% | 38,600 | 1621億8515万 | +7.43% | 7.82 | 0.68 |
| 11/18 | 5,070 | 5,070 | 4,990 | 5,000 | -1.19% | 41,100 | 1615億3900万 | +7.62% | 7.79 | 0.68 |
| 11/15 | 5,020 | 5,060 | 4,985 | 5,060 | +0.8% | 44,500 | 1634億7746万 | +9.48% | 7.88 | 0.69 |
| 11/14 | 4,990 | 5,050 | 4,955 | 5,020 | +0.5% | 68,700 | 1621億8515万 | +9.32% | 7.82 | 0.68 |
| 11/13 | 5,010 | 5,020 | 4,940 | 4,995 | -0.7% | 52,600 | 1613億7746万 | +9.49% | 7.78 | 0.68 |
| 11/12 | 5,010 | 5,030 | 4,975 | 5,030 | 0% | 72,900 | 1625億823万 | +10.99% | 7.83 | 0.69 |
| 11/11 | 4,995 | 5,080 | 4,965 | 5,030 | +2.13% | 121,200 | 1625億823万 | +11.78% | 7.83 | 0.69 |
| 11/08 | 4,795 | 5,020 | 4,775 | 4,925 | +3.36% | 188,600 | 1591億1591万 | +10.13% | 7.67 | 0.67 |
| 11/07 | 4,655 | 4,805 | 4,590 | 4,765 | +2.36% | 141,300 | 1539億4666万 | +7.17% | 7.42 | 0.65 |
| 11/06 | 4,585 | 4,660 | 4,580 | 4,655 | +1.42% | 79,000 | 1503億9280万 | +5.2% | 7.25 | 0.64 |
| 11/05 | 4,535 | 4,640 | 4,535 | 4,590 | +1.77% | 105,400 | 1482億9280万 | +4.11% | 7.15 | 0.63 |
| 11/01 | 4,480 | 4,535 | 4,480 | 4,510 | -0.77% | 36,800 | 1457億817万 | +2.48% | 7.02 | 0.62 |
| 10/31 | 4,535 | 4,555 | 4,485 | 4,545 | +0.22% | 65,100 | 1468億3895万 | +3.37% | 7.08 | 0.62 |
| 10/30 | 4,550 | 4,555 | 4,505 | 4,535 | 0% | 70,300 | 1465億1587万 | +3.3% | 7.06 | 0.62 |
| 10/29 | 4,550 | 4,570 | 4,530 | 4,535 | +0.11% | 59,200 | 1465億1587万 | +3.47% | 7.06 | 0.62 |
| 10/28 | 4,510 | 4,535 | 4,510 | 4,530 | +0.44% | 39,400 | 1463億5433万 | +3.54% | 7.06 | 0.62 |
| 10/25 | 4,535 | 4,535 | 4,480 | 4,510 | -0.22% | 34,900 | 1457億817万 | +3.27% | 7.02 | 0.62 |
| 10/24 | 4,530 | 4,540 | 4,500 | 4,520 | +0.22% | 45,000 | 1460億3125万 | +3.62% | 7.04 | 0.62 |
| 10/23 | 4,480 | 4,510 | 4,425 | 4,510 | +1.01% | 89,000 | 1457億817万 | +3.63% | 7.02 | 0.62 |
| 10/21 | 4,470 | 4,475 | 4,435 | 4,465 | +1.02% | 52,800 | 1442億5432万 | +2.81% | 6.95 | 0.61 |
| 10/18 | 4,430 | 4,455 | 4,395 | 4,420 | +0.57% | 50,400 | 1428億47万 | +1.96% | 6.88 | 0.6 |
| 10/17 | 4,440 | 4,440 | 4,385 | 4,395 | -1.12% | 57,100 | 1419億9278万 | +1.52% | 6.85 | 0.6 |
| 10/16 | 4,470 | 4,490 | 4,425 | 4,445 | 0% | 70,500 | 1436億817万 | +2.89% | 6.92 | 0.61 |
| 10/15 | 4,415 | 4,460 | 4,415 | 4,445 | +1.83% | 91,200 | 1436億817万 | +3.25% | 6.92 | 0.61 |
| 10/11 | 4,375 | 4,375 | 4,335 | 4,365 | +0.23% | 48,300 | 1410億2354万 | +1.72% | 6.8 | 0.6 |
| 10/10 | 4,350 | 4,370 | 4,325 | 4,355 | -0.68% | 38,500 | 1407億46万 | +1.82% | 6.78 | 0.59 |
| 10/09 | 4,285 | 4,385 | 4,285 | 4,385 | +1.27% | 52,700 | 1416億6970万 | +2.84% | 6.83 | 0.6 |
| 10/08 | 4,280 | 4,355 | 4,280 | 4,330 | +1.52% | 68,500 | 1398億9277万 | +1.88% | 6.74 | 0.59 |
| 10/07 | 4,255 | 4,275 | 4,210 | 4,265 | +0.35% | 38,100 | 1377億9276万 | +0.61% | 6.64 | 0.58 |
| 10/04 | 4,265 | 4,265 | 4,210 | 4,250 | +0.95% | 42,800 | 1373億815万 | +0.54% | 6.62 | 0.58 |
| 10/03 | 4,250 | 4,255 | 4,185 | 4,210 | -3.11% | 46,400 | 1360億1583万 | -0.14% | 6.56 | 0.57 |
| 10/02 | 4,260 | 4,345 | 4,235 | 4,345 | +1.52% | 62,200 | 1403億7739万 | +3.3% | 6.77 | 0.59 |
| 10/01 | 4,225 | 4,315 | 4,215 | 4,280 | +1.3% | 42,100 | 1382億7738万 | +2.15% | 6.67 | 0.58 |
| 09/30 | 4,230 | 4,240 | 4,210 | 4,225 | -0.82% | 46,700 | 1365億45万 | +1.08% | 6.58 | 0.58 |
| 09/27 | 4,285 | 4,285 | 4,200 | 4,260 | -2.85% | 132,200 | 1376億3122万 | +2.11% | 6.64 | 0.58 |
| 09/26 | 4,420 | 4,420 | 4,370 | 4,385 | -0.45% | 255,300 | 1416億6970万 | +5.38% | 6.83 | 0.6 |
| 09/25 | 4,395 | 4,420 | 4,355 | 4,405 | +0.8% | 75,700 | 1423億1585万 | +6.2% | 6.86 | 0.6 |
| 09/24 | 4,385 | 4,415 | 4,365 | 4,370 | +0.11% | 77,400 | 1411億8508万 | +5.71% | 6.81 | 0.6 |
| 09/20 | 4,400 | 4,400 | 4,345 | 4,365 | +0.46% | 49,600 | 1410億2354万 | +5.9% | 6.8 | 0.6 |
| 09/19 | 4,380 | 4,410 | 4,345 | 4,345 | +0.35% | 79,200 | 1403億7739万 | +5.67% | 6.77 | 0.59 |
| 09/18 | 4,370 | 4,380 | 4,310 | 4,330 | -1.25% | 59,500 | 1398億9277万 | +5.51% | 6.74 | 0.59 |
| 09/17 | 4,260 | 4,415 | 4,260 | 4,385 | +2.69% | 131,100 | 1416億6970万 | +7.19% | 6.83 | 0.6 |
| 09/13 | 4,250 | 4,270 | 4,225 | 4,270 | -0.23% | 105,900 | 1379億5430万 | +4.66% | 6.65 | 0.58 |
| 09/12 | 4,310 | 4,310 | 4,255 | 4,280 | +0.12% | 115,600 | 1382億7738万 | +5.08% | 6.67 | 0.58 |
| 09/11 | 4,275 | 4,315 | 4,250 | 4,275 | +0.35% | 95,400 | 1381億1584万 | +5.14% | 6.66 | 0.58 |
| 09/10 | 4,190 | 4,260 | 4,180 | 4,260 | +2.28% | 60,000 | 1376億3122万 | +4.93% | 6.64 | 0.58 |
| 09/09 | 4,085 | 4,170 | 4,080 | 4,165 | +1.96% | 53,700 | 1345億6198万 | +2.66% | 6.49 | 0.57 |
| 09/06 | 4,120 | 4,135 | 4,080 | 4,085 | -0.12% | 61,600 | 1319億7736万 | +0.62% | 6.36 | 0.56 |
| 09/05 | 4,045 | 4,105 | 4,040 | 4,090 | +2.12% | 59,300 | 1321億3890万 | +0.47% | 6.37 | 0.56 |
| 09/04 | 4,005 | 4,025 | 4,000 | 4,005 | -0.62% | 44,600 | 1293億9273万 | -1.91% | 6.24 | 0.55 |
| 09/03 | 4,005 | 4,060 | 4,005 | 4,030 | 0% | 41,100 | 1302億43万 | -1.64% | 6.28 | 0.55 |
| 09/02 | 4,030 | 4,045 | 4,015 | 4,030 | -0.62% | 31,300 | 1302億43万 | -1.99% | 6.28 | 0.55 |
| 08/30 | 3,995 | 4,060 | 3,995 | 4,055 | +1.88% | 59,800 | 1310億812万 | -1.72% | 6.32 | 0.55 |
| 08/29 | 3,990 | 3,990 | 3,965 | 3,980 | +0.38% | 47,200 | 1285億8504万 | -3.89% | 6.2 | 0.54 |
| 08/28 | 3,965 | 3,980 | 3,960 | 3,965 | +0.13% | 32,300 | 1281億42万 | -4.69% | 6.18 | 0.54 |
| 08/27 | 3,955 | 3,980 | 3,950 | 3,960 | +0.25% | 81,400 | 1279億3888万 | -5.26% | 6.17 | 0.54 |
| 08/26 | 3,975 | 3,975 | 3,940 | 3,950 | -2.11% | 97,500 | 1276億1581万 | -5.91% | 6.15 | 0.54 |
| 08/23 | 4,010 | 4,045 | 4,010 | 4,035 | +0.25% | 43,700 | 1303億6197万 | -4.34% | 6.29 | 0.55 |
| 08/22 | 4,000 | 4,030 | 3,995 | 4,025 | +1.13% | 65,600 | 1300億3889万 | -4.89% | 6.27 | 0.55 |
| 08/21 | 4,020 | 4,020 | 3,975 | 3,980 | -1.73% | 123,100 | 1285億8504万 | -6.35% | 6.2 | 0.54 |
| 08/20 | 4,065 | 4,070 | 4,025 | 4,050 | -0.12% | 76,000 | 1308億4659万 | -5.17% | 6.31 | 0.55 |
| 08/19 | 4,100 | 4,115 | 4,050 | 4,055 | -0.73% | 37,100 | 1310億812万 | -5.46% | 6.32 | 0.55 |
| 08/16 | 4,085 | 4,110 | 4,055 | 4,085 | -0.85% | 55,900 | 1319億7736万 | -5.13% | 6.36 | 0.56 |
| 08/15 | 4,020 | 4,130 | 4,010 | 4,120 | -0.12% | 58,200 | 1331億813万 | -4.63% | 6.42 | 0.56 |
| 08/14 | 4,085 | 4,130 | 4,065 | 4,125 | +2.48% | 45,200 | 1332億6967万 | -4.8% | 6.43 | 0.56 |
| 08/13 | 4,060 | 4,065 | 4,005 | 4,025 | -1.83% | 84,900 | 1300億3889万 | -7.41% | 6.27 | 0.55 |
| 08/09 | 4,130 | 4,130 | 4,075 | 4,100 | +0.24% | 42,900 | 1324億6198万 | -6.14% | 6.39 | 0.56 |
| 08/08 | 4,085 | 4,135 | 4,080 | 4,090 | -0.37% | 45,300 | 1321億3890万 | -6.73% | 6.37 | 0.56 |
| 08/07 | 4,110 | 4,135 | 4,090 | 4,105 | -0.85% | 70,500 | 1326億2351万 | -6.75% | 6.39 | 0.56 |
| 08/06 | 4,060 | 4,160 | 4,045 | 4,140 | -0.6% | 68,000 | 1337億5429万 | -6.36% | 6.45 | 0.56 |
| 08/05 | 4,200 | 4,205 | 4,120 | 4,165 | -1.88% | 58,900 | 1345億6198万 | -6.15% | 6.49 | 0.57 |
| 08/02 | 4,315 | 4,315 | 4,235 | 4,245 | -2.86% | 91,300 | 1371億4661万 | -4.59% | 6.61 | 0.58 |
| 08/01 | 4,375 | 4,395 | 4,350 | 4,370 | -0.34% | 33,100 | 1411億8508万 | -1.97% | 6.81 | 0.6 |
| 07/31 | 4,330 | 4,410 | 4,330 | 4,385 | +0.69% | 53,300 | 1416億6970万 | -1.62% | 6.83 | 0.6 |
| 07/30 | 4,410 | 4,455 | 4,330 | 4,355 | -1.25% | 73,800 | 1407億46万 | -2.31% | 6.78 | 0.59 |
| 07/29 | 4,405 | 4,415 | 4,370 | 4,410 | +1.03% | 31,000 | 1424億7739万 | -1.1% | 6.87 | 0.6 |
| 07/26 | 4,385 | 4,395 | 4,365 | 4,365 | -1.8% | 62,500 | 1410億2354万 | -2.09% | 6.8 | 0.6 |
| 07/25 | 4,440 | 4,455 | 4,410 | 4,445 | +0.11% | 26,100 | 1436億817万 | -0.31% | 6.92 | 0.61 |
| 07/24 | 4,455 | 4,460 | 4,410 | 4,440 | -0.78% | 55,800 | 1434億4663万 | -0.36% | 6.92 | 0.61 |
