PBR

2019/06/12～2019/12/16

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
12/16	21,310	21,320	21,300	21,300	-0.28%	302	-	+3.27%	-	-
12/13	21,260	21,360	21,260	21,360	+2.3%	90	-	+3.84%	-	-
12/12	20,880	20,880	20,880	20,880	-1.04%	2	-	+1.81%	-	-
12/10	21,100	21,100	21,100	21,100	+0.67%	20	-	+3.11%	-	-
12/09	21,060	21,060	20,960	20,960	+0.58%	3	-	+2.71%	-	-
12/06	20,840	20,840	20,840	20,840	-0.14%	981	-	+2.44%	-	-
12/05	20,860	20,870	20,860	20,870	+1.02%	8	-	+2.92%	-	-
12/04	20,660	20,660	20,660	20,660	-0.67%	345	-	+2.2%	-	-
12/03	20,720	20,800	20,720	20,800	+0.48%	155	-	+3.15%	-	-
11/28	20,700	20,700	20,700	20,700	-0.1%	1	-	+2.95%	-	-
11/27	20,640	20,720	20,640	20,720	+0.1%	70	-	+3.51%	-	-
11/26	20,630	20,700	20,630	20,700	+1.22%	2	-	+3.77%	-	-
11/25	20,430	20,450	20,430	20,450	+0.29%	4	-	+2.93%	-	-
11/22	20,230	20,390	20,230	20,390	+0.79%	170	-	+2.93%	-	-
11/21	20,230	20,230	20,230	20,230	-0.34%	10	-	+2.45%	-	-
11/20	20,300	20,300	20,300	20,300	-0.2%	20	-	+3.08%	-	-
11/19	20,470	20,470	20,280	20,340	-0.64%	16	-	+3.61%	-	-
11/18	20,480	20,480	20,470	20,470	+1.34%	2	-	+4.59%	-	-
11/15	20,200	20,200	20,200	20,200	-1.22%	1	-	+3.58%	-	-
11/13	20,450	20,450	20,450	20,450	-0.82%	1	-	+5.27%	-	-
11/11	20,620	20,620	20,620	20,620	+0.49%	2	-	+6.65%	-	-
11/08	20,620	20,620	20,520	20,520	+1.33%	303	-	+6.74%	-	-
11/07	20,250	20,250	20,250	20,250	+0.15%	2	-	+6.04%	-	-
11/06	20,340	20,340	20,220	20,220	-0.39%	9	-	+6.53%	-	-
11/05	20,240	20,300	20,240	20,300	+1.91%	364	-	+7.68%	-	-
11/01	19,910	19,920	19,900	19,920	+0.61%	12	-	+6.44%	-	-
10/30	19,800	19,800	19,800	19,800	+0.05%	1	-	+6.38%	-	-
10/29	19,690	19,790	19,690	19,790	+0.76%	72	-	+6.91%	-	-
10/28	19,550	19,640	19,550	19,640	+1.18%	21	-	+6.68%	-	-
10/25	19,470	19,470	19,410	19,410	+1.2%	28	-	+6.01%	-	-
10/23	19,210	19,210	19,180	19,180	-0.83%	3	-	+5.3%	-	-
10/18	19,460	19,460	19,340	19,340	-0.15%	3	-	+6.67%	-	-
10/17	19,330	19,370	19,330	19,370	+0.05%	361	-	+7.32%	-	-
10/16	19,330	19,360	19,330	19,360	+4.93%	371	-	+7.82%	-	-
10/03	18,450	18,450	18,450	18,450	-2.84%	100	-	+3.23%	-	-
10/01	18,990	18,990	18,990	18,990	+1.44%	120	-	+6.55%	-	-
09/30	18,810	18,810	18,720	18,720	-1.27%	101	-	+5.49%	-	-
09/26	18,960	18,960	18,960	18,960	+0.58%	60	-	+7.31%	-	-
09/24	18,850	18,850	18,850	18,850	-0.21%	100	-	+7.12%	-	-
09/19	18,890	18,890	18,890	18,890	+0.85%	1	-	+7.61%	-	-
09/18	18,770	18,770	18,720	18,730	-0.64%	185	-	+6.89%	-	-
09/17	18,850	18,850	18,850	18,850	+0.53%	1	-	+7.73%	-	-
09/12	18,720	18,750	18,720	18,750	+2.4%	151	-	+7.32%	-	-
09/11	18,310	18,310	18,310	18,310	+0.94%	200	-	+4.98%	-	-
09/09	17,950	18,150	17,950	18,140	+1.4%	67	-	+4.05%	-	-
09/05	17,890	17,890	17,890	17,890	+3.41%	1	-	+2.59%	-	-
09/04	17,300	17,300	17,300	17,300	-0.17%	60	-	-0.85%	-	-
09/02	17,290	17,330	17,290	17,330	+1.82%	101	-	-0.84%	-	-
08/28	17,050	17,050	17,020	17,020	+0.83%	76	-	-2.69%	-	-
08/26	16,890	16,890	16,880	16,880	-2.71%	110	-	-3.65%	-	-
08/22	17,400	17,400	17,350	17,350	+0.41%	61	-	-1.08%	-	-
08/21	17,250	17,280	17,220	17,280	+0.17%	3,867	-	-1.63%	-	-
08/20	17,260	17,260	17,250	17,250	+0.64%	2	-	-1.97%	-	-
08/19	17,190	17,190	17,140	17,140	+0.59%	3	-	-2.8%	-	-
08/16	17,040	17,040	17,040	17,040	-0.18%	1	-	-3.61%	-	-
08/15	16,920	17,070	16,920	17,070	-1.22%	3	-	-3.69%	-	-
08/14	17,290	17,290	17,280	17,280	+1.29%	3	-	-2.76%	-	-
08/13	17,060	17,060	17,060	17,060	-1.33%	2	-	-4.23%	-	-
08/09	17,310	17,310	17,290	17,290	+0.58%	13	-	-3.23%	-	-
08/08	17,110	17,190	17,110	17,190	+0.64%	4	-	-4.01%	-	-
08/07	17,090	17,090	17,080	17,080	+1.73%	2	-	-4.84%	-	-
08/06	16,790	16,790	16,790	16,790	-2.16%	60	-	-6.75%	-	-
08/05	17,400	17,400	17,100	17,160	-3.49%	133	-	-5.03%	-	-
08/02	17,790	17,790	17,780	17,780	-1.77%	2	-	-1.76%	-	-
08/01	18,020	18,100	18,020	18,100	0%	5	-	+0.01%	-	-
07/31	18,110	18,110	18,100	18,100	-0.49%	12	-	+0.12%	-	-
07/30	18,210	18,210	18,190	18,190	+0.83%	2	-	+0.7%	-	-
07/29	18,040	18,040	18,040	18,040	-0.39%	1	-	-0.01%	-	-
07/26	18,130	18,130	18,110	18,110	-0.77%	2	-	+0.42%	-	-
07/25	18,230	18,250	18,230	18,250	+0.77%	16	-	+1.3%	-	-
07/24	18,120	18,120	18,110	18,110	+0.61%	2	-	+0.67%	-	-
07/23	17,860	18,000	17,860	18,000	+1.64%	6	-	+0.23%	-	-
07/22	17,710	17,710	17,710	17,710	-0.11%	2	-	-1.24%	-	-
07/19	17,640	17,780	17,640	17,730	+2.01%	17	-	-1.07%	-	-
07/18	17,680	17,680	17,380	17,380	-3.66%	137	-	-2.93%	-	-
07/17	18,000	18,040	17,940	18,040	+0.11%	137	-	+0.7%	-	-
07/16	18,160	18,160	18,010	18,020	-0.83%	3,054	-	+0.69%	-	-
07/12	18,170	18,170	18,170	18,170	-0.49%	2	-	+1.66%	-	-
07/11	18,200	18,260	18,190	18,260	+0.44%	12	-	+2.42%	-	-
07/10	18,180	18,180	18,180	18,180	-0.33%	2	-	+2.24%	-	-
07/09	18,310	18,310	18,240	18,240	-0.6%	6	-	+2.82%	-	-
07/08	18,380	18,380	18,350	18,350	-0.27%	2	-	+3.8%	-	-
07/05	18,410	18,410	18,400	18,400	+0.44%	2	-	+4.49%	-	-
07/04	18,270	18,320	18,260	18,320	+0.66%	62	-	+4.35%	-	-
07/03	18,390	18,390	18,200	18,200	-1.67%	7	-	+3.98%	-	-
07/02	18,490	18,510	18,480	18,510	+0.76%	7	-	+6.04%	-	-
07/01	18,260	18,400	18,260	18,370	+2.68%	160	-	+5.51%	-	-
06/28	17,810	17,890	17,800	17,890	+0.56%	67	-	+3.05%	-	-
06/27	17,810	17,810	17,790	17,790	+1.08%	2	-	+2.67%	-	-
06/26	17,600	17,600	17,600	17,600	-0.68%	2	-	+1.73%	-	-
06/25	17,740	17,740	17,720	17,720	+0.34%	2	-	+2.45%	-	-
06/24	17,670	17,670	17,660	17,660	-1.06%	2	-	+2.18%	-	-
06/21	17,850	17,850	17,850	17,850	+1.08%	1	-	+3.29%	-	-
06/20	17,640	17,660	17,640	17,660	+0.4%	4	-	+2.19%	-	-
06/19	17,610	17,610	17,590	17,590	+1.62%	2	-	+1.82%	-	-
06/18	17,330	17,330	17,310	17,310	-0.35%	2	-	+0.16%	-	-
06/17	17,350	17,370	17,350	17,370	-0.34%	2	-	+0.54%	-	-
06/14	17,460	17,460	17,430	17,430	+0.75%	2	-	+0.84%	-	-
06/13	17,310	17,310	17,300	17,300	-1.76%	2	-	-0.03%	-	-
06/12	17,630	17,630	17,610	17,610	+0.06%	2	-	+1.63%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2009年 1月期	14,290 7/24	6,300 2/23	105 7/30
2010年 1月期	11,970 4/27	8,890 11/30	303 7/20
2011年 1月期	11,080 2/17	8,710 3/15	500 3/15
2012年 1月期	9,450 3/28	6,760 7/26	35 4/2
2013年 1月期	12,190 5/23	6,790 10/10	482 4/30
2014年 1月期	13,320 7/31	9,860 8/28	204 1/16
2015年 1月期	17,700 6/2	12,520 8/12	500 2/18
2016年 1月期	15,930 8/12	11,100 2/12	244 2/15
2017年 1月期	17,930 7/27	12,760 8/12	101 5/8
2018年 1月期	22,060 1/23	17,410 8/29	800 6/19 6/18
2019年 1月期	20,270 10/2	14,910 1/4 12/25	20,088 2/8

1642 ダイワ上場投信・TOPIX-17電機・精密

PBR

2019/06/12～2019/12/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート