PBR
2019/06/18~2019/11/21
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 |
11/21 | 139 | 139 | 138 | 138 | -1.43% | 3,200 | - | -0.72% | - | - |
11/20 | 140 | 140 | 139 | 140 | -0.71% | 131,200 | - | +0.72% | - | - |
11/19 | 141 | 141 | 141 | 141 | 0% | 18,400 | - | +2.17% | - | - |
11/18 | 141 | 141 | 141 | 141 | 0% | 3,800 | - | +2.17% | - | - |
11/15 | 141 | 141 | 141 | 141 | +0.71% | 1,300 | - | +2.17% | - | - |
11/14 | 142 | 142 | 140 | 140 | -1.41% | 1,100 | - | +2.19% | - | - |
11/13 | 142 | 142 | 142 | 142 | -0.7% | 700 | - | +3.65% | - | - |
11/12 | 143 | 143 | 143 | 143 | 0% | 100 | - | +5.15% | - | - |
11/11 | 142 | 144 | 142 | 143 | 0% | 34,500 | - | +5.15% | - | - |
11/08 | 143 | 143 | 142 | 143 | +2.14% | 4,500 | - | +5.15% | - | - |
11/07 | 141 | 141 | 140 | 140 | -0.71% | 9,200 | - | +3.7% | - | - |
11/06 | 142 | 142 | 141 | 141 | +0.71% | 37,900 | - | +4.44% | - | - |
11/05 | 139 | 141 | 139 | 140 | +2.19% | 6,200 | - | +3.7% | - | - |
11/01 | 137 | 137 | 137 | 137 | -2.14% | 1,000 | - | +1.48% | - | - |
10/31 | 138 | 140 | 138 | 140 | +0.72% | 4,300 | - | +3.7% | - | - |
10/30 | 139 | 139 | 138 | 139 | 0% | 1,700 | - | +3.73% | - | - |
10/29 | 138 | 141 | 138 | 139 | +0.72% | 58,100 | - | +3.73% | - | - |
10/28 | 137 | 138 | 137 | 138 | +0.73% | 8,900 | - | +2.99% | - | - |
10/25 | 136 | 137 | 136 | 137 | 0% | 900 | - | +2.24% | - | - |
10/24 | 136 | 137 | 136 | 137 | +0.74% | 30,800 | - | +2.24% | - | - |
10/23 | 135 | 136 | 134 | 136 | +0.74% | 48,900 | - | +2.26% | - | - |
10/21 | 134 | 135 | 134 | 135 | +1.5% | 54,100 | - | +1.5% | - | - |
10/18 | 135 | 135 | 133 | 133 | -2.21% | 2,400 | - | 0% | - | - |
10/17 | 136 | 136 | 136 | 136 | +0.74% | 200 | - | +3.03% | - | - |
10/16 | 135 | 136 | 135 | 135 | +0.75% | 4,900 | - | +2.27% | - | - |
10/15 | 134 | 134 | 134 | 134 | +2.29% | 200 | - | +2.29% | - | - |
10/11 | 131 | 131 | 131 | 131 | +1.55% | 100 | - | +0.77% | - | - |
10/09 | 131 | 131 | 129 | 129 | -1.53% | 300 | - | -0.77% | - | - |
10/08 | 131 | 131 | 131 | 131 | -0.76% | 200 | - | +0.77% | - | - |
10/07 | 132 | 132 | 132 | 132 | +0.76% | 100 | - | +2.33% | - | - |
10/04 | 132 | 132 | 131 | 131 | -0.76% | 1,100 | - | +1.55% | - | - |
10/03 | 131 | 132 | 131 | 132 | -1.49% | 400 | - | +3.13% | - | - |
10/02 | 133 | 134 | 133 | 134 | +0.75% | 1,600 | - | +4.69% | - | - |
09/30 | 134 | 134 | 133 | 133 | -0.75% | 400 | - | +4.72% | - | - |
09/27 | 134 | 134 | 134 | 134 | -0.74% | 200 | - | +5.51% | - | - |
09/26 | 136 | 136 | 135 | 135 | +0.75% | 200 | - | +7.14% | - | - |
09/25 | 135 | 135 | 134 | 134 | -0.74% | 200 | - | +7.2% | - | - |
09/20 | 136 | 136 | 135 | 135 | -0.74% | 300 | - | +8% | - | - |
09/19 | 136 | 136 | 136 | 136 | +2.26% | 100 | - | +9.68% | - | - |
09/18 | 133 | 133 | 133 | 133 | -1.48% | 1,600 | - | +7.26% | - | - |
09/17 | 134 | 135 | 134 | 135 | +0.75% | 3,900 | - | +8.87% | - | - |
09/13 | 133 | 134 | 133 | 134 | +0.75% | 400 | - | +8.94% | - | - |
09/12 | 134 | 135 | 132 | 133 | -1.48% | 8,600 | - | +8.13% | - | - |
09/11 | 133 | 135 | 133 | 135 | +4.65% | 9,500 | - | +9.76% | - | - |
09/10 | 127 | 129 | 127 | 129 | +3.2% | 2,200 | - | +5.74% | - | - |
09/09 | 125 | 125 | 125 | 125 | 0% | 200 | - | +2.46% | - | - |
09/06 | 124 | 125 | 124 | 125 | +1.63% | 900 | - | +2.46% | - | - |
09/05 | 121 | 123 | 121 | 123 | +2.5% | 2,800 | - | 0% | - | - |
09/04 | 120 | 120 | 120 | 120 | -0.83% | 300 | - | -2.44% | - | - |
09/03 | 121 | 121 | 121 | 121 | +0.83% | 600 | - | -1.63% | - | - |
09/02 | 120 | 120 | 120 | 120 | -1.64% | 2,300 | - | -3.23% | - | - |
08/30 | 120 | 122 | 120 | 122 | +1.67% | 300 | - | -1.61% | - | - |
08/27 | 121 | 121 | 120 | 120 | +1.69% | 300 | - | -4% | - | - |
08/26 | 118 | 118 | 118 | 118 | -1.67% | 100 | - | -5.6% | - | - |
08/23 | 120 | 120 | 120 | 120 | 0% | 3,100 | - | -4% | - | - |
08/22 | 120 | 120 | 120 | 120 | +0.84% | 100 | - | -4.76% | - | - |
08/21 | 120 | 120 | 119 | 119 | -1.65% | 5,400 | - | -5.56% | - | - |
08/20 | 121 | 121 | 121 | 121 | +0.83% | 200 | - | -4.72% | - | - |
08/19 | 120 | 122 | 120 | 120 | +0.84% | 900 | - | -5.51% | - | - |
08/16 | 119 | 119 | 119 | 119 | -0.83% | 600 | - | -6.3% | - | - |
08/15 | 120 | 120 | 120 | 120 | -2.44% | 500 | - | -6.25% | - | - |
08/14 | 123 | 123 | 123 | 123 | +1.65% | 200 | - | -3.91% | - | - |
08/13 | 122 | 122 | 121 | 121 | -2.42% | 300 | - | -6.2% | - | - |
08/09 | 123 | 124 | 123 | 124 | -0.8% | 19,500 | - | -3.88% | - | - |
08/08 | 125 | 125 | 125 | 125 | 0% | 200 | - | -3.85% | - | - |
08/07 | 126 | 126 | 124 | 125 | +1.63% | 1,200 | - | -3.85% | - | - |
08/06 | 123 | 123 | 122 | 123 | -1.6% | 12,100 | - | -6.11% | - | - |
08/05 | 127 | 127 | 125 | 125 | -1.57% | 4,500 | - | -4.58% | - | - |
08/02 | 129 | 129 | 127 | 127 | -2.31% | 1,800 | - | -3.05% | - | - |
08/01 | 129 | 131 | 129 | 130 | +0.78% | 300 | - | -1.52% | - | - |
07/31 | 129 | 130 | 128 | 129 | -0.77% | 4,500 | - | -2.27% | - | - |
07/30 | 131 | 131 | 130 | 130 | -0.76% | 1,300 | - | -1.52% | - | - |
07/29 | 131 | 131 | 131 | 131 | +0.77% | 5,200 | - | -0.76% | - | - |
07/26 | 131 | 131 | 130 | 130 | -0.76% | 300 | - | -1.52% | - | - |
07/25 | 130 | 131 | 130 | 131 | 0% | 200 | - | -0.76% | - | - |
07/24 | 133 | 133 | 129 | 131 | 0% | 900 | - | -0.76% | - | - |
07/23 | 131 | 131 | 131 | 131 | +0.77% | 100 | - | -0.76% | - | - |
07/22 | 129 | 131 | 129 | 130 | +0.78% | 300 | - | -1.52% | - | - |
07/19 | 129 | 130 | 129 | 129 | 0% | 700 | - | -2.27% | - | - |
07/18 | 131 | 131 | 128 | 129 | -0.77% | 1,400 | - | -3.01% | - | - |
07/17 | 132 | 132 | 130 | 130 | 0% | 1,200 | - | -2.26% | - | - |
07/16 | 132 | 132 | 130 | 130 | -0.76% | 7,400 | - | -2.26% | - | - |
07/12 | 131 | 132 | 131 | 131 | +0.77% | 4,500 | - | -1.5% | - | - |
07/11 | 132 | 132 | 130 | 130 | -0.76% | 300 | - | -2.26% | - | - |
07/10 | 131 | 132 | 131 | 131 | 0% | 300 | - | -1.5% | - | - |
07/09 | 133 | 133 | 131 | 131 | 0% | 3,500 | - | -1.5% | - | - |
07/08 | 134 | 134 | 131 | 131 | -4.38% | 10,900 | - | -2.24% | - | - |
07/05 | 136 | 137 | 136 | 137 | +0.74% | 171,300 | - | +2.24% | - | - |
07/03 | 136 | 136 | 134 | 136 | 0% | 500 | - | +1.49% | - | - |
07/02 | 136 | 136 | 136 | 136 | +0.74% | 900 | - | +1.49% | - | - |
07/01 | 135 | 137 | 135 | 135 | +0.75% | 8,400 | - | +0.75% | - | - |
06/28 | 133 | 134 | 133 | 134 | +0.75% | 1,100 | - | 0% | - | - |
06/27 | 133 | 133 | 133 | 133 | +0.76% | 600 | - | -0.75% | - | - |
06/26 | 133 | 133 | 132 | 132 | 0% | 600 | - | -1.49% | - | - |
06/25 | 133 | 133 | 132 | 132 | 0% | 1,000 | - | -1.49% | - | - |
06/24 | 133 | 133 | 132 | 132 | -0.75% | 400 | - | -1.49% | - | - |
06/21 | 132 | 133 | 132 | 133 | -0.75% | 300 | - | -0.75% | - | - |
06/20 | 134 | 134 | 133 | 134 | +1.52% | 4,200 | - | 0% | - | - |
06/19 | 132 | 132 | 132 | 132 | +0.76% | 100 | - | -1.49% | - | - |
06/18 | 132 | 132 | 131 | 131 | -1.5% | 1,200 | - | -2.24% | - | - |