PBR
2019/05/29~2019/12/18
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 | 25,090 | 25,090 | 25,090 | 25,090 | 0% | 20 | - | +2.06% | - | - |
12/17 | 25,090 | 25,090 | 25,090 | 25,090 | -0.16% | 15 | - | +2.31% | - | - |
12/13 | 25,070 | 25,190 | 24,140 | 25,130 | +1.33% | 403 | - | +2.75% | - | - |
12/12 | 24,800 | 24,800 | 24,800 | 24,800 | +0.36% | 100 | - | +1.68% | - | - |
12/11 | 24,730 | 24,730 | 24,710 | 24,710 | -0.76% | 286 | - | +1.59% | - | - |
12/10 | 24,830 | 24,900 | 24,830 | 24,900 | +0.93% | 363 | - | +2.63% | - | - |
12/09 | 24,670 | 24,670 | 24,670 | 24,670 | -0.28% | 151 | - | +1.99% | - | - |
12/06 | 24,810 | 24,820 | 24,740 | 24,740 | -0.16% | 166 | - | +2.59% | - | - |
12/05 | 24,770 | 24,800 | 24,770 | 24,780 | +1.27% | 460 | - | +3.08% | - | - |
12/04 | 24,460 | 24,470 | 24,460 | 24,470 | -1.13% | 165 | - | +2.18% | - | - |
12/03 | 24,800 | 24,800 | 24,750 | 24,750 | -0.72% | 15 | - | +3.8% | - | - |
12/02 | 24,840 | 24,930 | 24,840 | 24,930 | +0.4% | 12 | - | +5.05% | - | - |
11/29 | 24,830 | 24,830 | 24,830 | 24,830 | 0% | 1 | - | +5.16% | - | - |
11/28 | 24,740 | 24,830 | 24,740 | 24,830 | 0% | 9 | - | +5.75% | - | - |
11/27 | 24,700 | 24,830 | 24,700 | 24,830 | +0.77% | 12 | - | +6.42% | - | - |
11/26 | 24,700 | 24,700 | 24,640 | 24,640 | -0.44% | 13 | - | +6.32% | - | - |
11/25 | 24,750 | 24,750 | 24,750 | 24,750 | +1.43% | 2 | - | +7.49% | - | - |
11/22 | 24,400 | 24,400 | 24,400 | 24,400 | +0.33% | 50 | - | +6.61% | - | - |
11/21 | 24,320 | 24,320 | 24,320 | 24,320 | -0.69% | 10 | - | +6.8% | - | - |
11/20 | 24,430 | 24,490 | 24,430 | 24,490 | +0.66% | 6 | - | +8.12% | - | - |
11/19 | 24,160 | 24,330 | 24,160 | 24,330 | +1.5% | 10 | - | +7.92% | - | - |
11/18 | 23,850 | 23,970 | 23,850 | 23,970 | +1.22% | 5 | - | +6.89% | - | - |
11/12 | 23,680 | 23,680 | 23,680 | 23,680 | +0.04% | 1 | - | +6.12% | - | - |
11/11 | 23,790 | 23,790 | 23,670 | 23,670 | -0.46% | 60 | - | +6.61% | - | - |
11/08 | 23,760 | 23,780 | 23,760 | 23,780 | +0.72% | 15 | - | +7.57% | - | - |
11/07 | 23,520 | 23,700 | 23,520 | 23,610 | +0.68% | 51 | - | +7.31% | - | - |
11/06 | 23,420 | 23,480 | 23,420 | 23,450 | +0.04% | 24 | - | +7.14% | - | - |
11/05 | 23,360 | 23,440 | 23,360 | 23,440 | +1.38% | 121 | - | +7.62% | - | - |
11/01 | 23,190 | 23,200 | 23,110 | 23,120 | -0.26% | 65 | - | +6.68% | - | - |
10/30 | 23,160 | 23,320 | 23,160 | 23,180 | +0.65% | 54 | - | +7.5% | - | - |
10/29 | 23,000 | 23,040 | 23,000 | 23,030 | +0.7% | 101 | - | +7.36% | - | - |
10/28 | 22,820 | 22,870 | 22,800 | 22,870 | +0.09% | 50 | - | +7.14% | - | - |
10/25 | 22,780 | 22,850 | 22,440 | 22,850 | +1.65% | 536 | - | +7.49% | - | - |
10/24 | 22,480 | 22,480 | 22,480 | 22,480 | +2.74% | 10 | - | +6.19% | - | - |
10/18 | 21,880 | 21,880 | 21,880 | 21,880 | -0.18% | 4 | - | +3.68% | - | - |
10/17 | 21,920 | 21,920 | 21,920 | 21,920 | -0.05% | 30 | - | +4.08% | - | - |
10/16 | 22,000 | 22,000 | 21,930 | 21,930 | +1.91% | 26 | - | +4.39% | - | - |
10/15 | 21,520 | 21,520 | 21,520 | 21,520 | +1.7% | 1 | - | +2.71% | - | - |
10/11 | 21,160 | 21,160 | 21,160 | 21,160 | +1.15% | 1 | - | +1.14% | - | - |
10/10 | 20,920 | 20,920 | 20,920 | 20,920 | +0.14% | 10 | - | +0.11% | - | - |
10/03 | 20,890 | 20,890 | 20,890 | 20,890 | -1.92% | 1 | - | -0.02% | - | - |
10/02 | 21,220 | 21,300 | 21,220 | 21,300 | -0.84% | 19 | - | +1.97% | - | - |
10/01 | 21,480 | 21,480 | 21,480 | 21,480 | +0.75% | 1 | - | +2.96% | - | - |
09/30 | 21,380 | 21,380 | 21,320 | 21,320 | -2.25% | 17 | - | +2.34% | - | - |
09/27 | 21,810 | 21,810 | 21,810 | 21,810 | +2.25% | 1 | - | +4.69% | - | - |
09/17 | 21,330 | 21,330 | 21,330 | 21,330 | +0.52% | 15 | - | +2.49% | - | - |
09/12 | 21,040 | 21,220 | 21,040 | 21,220 | +1.43% | 25 | - | +1.99% | - | - |
09/11 | 20,540 | 20,920 | 20,540 | 20,920 | -1.55% | 35 | - | +0.61% | - | - |
09/09 | 21,250 | 21,250 | 21,250 | 21,250 | +0.52% | 5 | - | +2.23% | - | - |
09/05 | 21,140 | 21,140 | 21,140 | 21,140 | +1.63% | 5 | - | +1.8% | - | - |
09/04 | 20,800 | 20,800 | 20,800 | 20,800 | +0.14% | 5 | - | +0.26% | - | - |
09/03 | 20,770 | 20,770 | 20,770 | 20,770 | +0.19% | 1 | - | +0.11% | - | - |
08/30 | 20,470 | 20,730 | 20,470 | 20,730 | +1.82% | 2 | - | -0.11% | - | - |
08/29 | 20,360 | 20,360 | 20,360 | 20,360 | -0.34% | 15 | - | -1.94% | - | - |
08/28 | 20,430 | 20,430 | 20,430 | 20,430 | +0.25% | 5 | - | -1.64% | - | - |
08/27 | 20,380 | 20,380 | 20,380 | 20,380 | -1.31% | 10 | - | -2.02% | - | - |
08/22 | 20,610 | 20,650 | 20,610 | 20,650 | -0.05% | 20 | - | -0.88% | - | - |
08/21 | 20,590 | 20,660 | 20,590 | 20,660 | -0.86% | 32 | - | -0.93% | - | - |
08/20 | 20,760 | 20,840 | 20,760 | 20,840 | +0.34% | 13 | - | -0.21% | - | - |
08/19 | 20,770 | 20,770 | 20,770 | 20,770 | +0.83% | 5 | - | -0.63% | - | - |
08/16 | 20,600 | 20,600 | 20,600 | 20,600 | +0.19% | 5 | - | -1.52% | - | - |
08/15 | 20,350 | 20,570 | 20,350 | 20,560 | -0.87% | 21 | - | -1.83% | - | - |
08/14 | 20,740 | 20,740 | 20,740 | 20,740 | +0.88% | 1 | - | -1.15% | - | - |
08/13 | 20,560 | 20,560 | 20,560 | 20,560 | -1.49% | 8 | - | -2.12% | - | - |
08/09 | 20,840 | 20,940 | 20,840 | 20,870 | +0.77% | 13 | - | -0.78% | - | - |
08/08 | 20,670 | 20,720 | 20,670 | 20,710 | +0.24% | 61 | - | -1.59% | - | - |
08/06 | 20,240 | 20,660 | 20,130 | 20,660 | -0.39% | 28 | - | -1.85% | - | - |
08/05 | 20,710 | 20,740 | 20,470 | 20,740 | -2.77% | 32 | - | -1.52% | - | - |
08/02 | 21,010 | 21,330 | 21,010 | 21,330 | +0.38% | 19 | - | +1.21% | - | - |
08/01 | 21,680 | 21,680 | 21,250 | 21,250 | +0.33% | 19 | - | +0.89% | - | - |
07/31 | 20,810 | 21,180 | 20,810 | 21,180 | +1.19% | 36 | - | +0.57% | - | - |
07/30 | 20,930 | 20,930 | 20,930 | 20,930 | +0.77% | 5 | - | -0.54% | - | - |
07/29 | 20,770 | 20,770 | 20,770 | 20,770 | +0.19% | 5 | - | -1.23% | - | - |
07/26 | 20,710 | 20,730 | 20,710 | 20,730 | +0.34% | 11 | - | -1.29% | - | - |
07/25 | 20,660 | 20,660 | 20,660 | 20,660 | -0.67% | 5 | - | -1.57% | - | - |
07/24 | 20,800 | 20,800 | 20,800 | 20,800 | -0.57% | 1 | - | -0.97% | - | - |
07/23 | 20,770 | 20,920 | 20,770 | 20,920 | -0.29% | 15 | - | -0.49% | - | - |
07/19 | 20,900 | 21,000 | 20,900 | 20,980 | +2.04% | 59 | - | -0.22% | - | - |
07/18 | 20,910 | 20,910 | 20,560 | 20,560 | -2.74% | 119 | - | -2.27% | - | - |
07/17 | 21,130 | 21,140 | 21,120 | 21,140 | -0.33% | 115 | - | +0.45% | - | - |
07/16 | 21,150 | 21,260 | 21,150 | 21,210 | +0.14% | 5 | - | +0.82% | - | - |
07/12 | 21,150 | 21,280 | 21,150 | 21,180 | -1.03% | 14 | - | +0.61% | - | - |
07/11 | 21,400 | 21,400 | 21,400 | 21,400 | +0.56% | 1 | - | +1.55% | - | - |
07/10 | 21,150 | 21,280 | 21,150 | 21,280 | +0.33% | 4 | - | +0.93% | - | - |
07/09 | 21,210 | 21,210 | 21,210 | 21,210 | -0.05% | 566 | - | +0.56% | - | - |
07/08 | 21,430 | 21,430 | 21,220 | 21,220 | -1.44% | 2 | - | +0.51% | - | - |
07/05 | 21,500 | 21,530 | 21,500 | 21,530 | +1.08% | 11 | - | +1.84% | - | - |
07/03 | 21,260 | 21,300 | 21,260 | 21,300 | +0.05% | 308 | - | +0.74% | - | - |
07/02 | 21,290 | 21,290 | 21,290 | 21,290 | +0.66% | 1 | - | +0.64% | - | - |
07/01 | 21,180 | 21,180 | 21,150 | 21,150 | +1.54% | 2 | - | -0.04% | - | - |
06/28 | 20,770 | 20,830 | 20,770 | 20,830 | -0.43% | 2 | - | -1.52% | - | - |
06/25 | 20,780 | 20,920 | 20,780 | 20,920 | -0.71% | 2 | - | -1.16% | - | - |
06/20 | 21,160 | 21,160 | 21,070 | 21,070 | +0.1% | 301 | - | -0.66% | - | - |
06/19 | 21,050 | 21,050 | 21,040 | 21,050 | -0.52% | 22 | - | -0.95% | - | - |
06/12 | 21,160 | 21,160 | 21,160 | 21,160 | +1.73% | 3 | - | -0.61% | - | - |
06/07 | 20,780 | 20,800 | 20,780 | 20,800 | +1.17% | 2 | - | -2.59% | - | - |
06/05 | 20,560 | 20,560 | 20,560 | 20,560 | +2.49% | 4 | - | -4.13% | - | - |
06/03 | 20,000 | 20,060 | 20,000 | 20,060 | -2.05% | 25 | - | -6.91% | - | - |
05/31 | 20,490 | 20,490 | 20,370 | 20,480 | -2.43% | 6 | - | -5.43% | - | - |
05/29 | 20,990 | 20,990 | 20,990 | 20,990 | -1.46% | 1 | - | -3.41% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2009年 1月期 | 14,870 8/6 | 9,090 3/10 | 205 9/18 |
2010年 1月期 | 11,300 9/28 | 9,730 7/20 | 603 3/30 |
2011年 1月期 | 10,610 2/21 | 9,220 3/15 | 994 1/14 |
2012年 1月期 | 10,450 7/17 | 8,820 11/25 | 1,767 9/29 |
2013年 1月期 | 15,480 5/8 | 10,190 10/11 | 880 9/26 |
2014年 1月期 | 15,600 7/31 | 12,830 10/8 | 677 2/4 |
2015年 1月期 | 22,580 7/23 | 15,010 8/8 | 1,034 7/21 |
2016年 1月期 | 23,530 8/14 | 18,430 6/27 | 2,282 4/1 |
2017年 1月期 | 21,000 1/10 | 18,150 11/9 | 354 12/30 |
2018年 1月期 | 24,070 7/17 | 19,750 8/24 | 2,831 7/26 |
2019年 1月期 | 26,630 10/3 | 19,990 12/26 12/25 | 3,650 3/22 |