PBR
2019/07/05~2019/12/02
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 |
12/02 | 703 | 718 | 700 | 711 | +1.72% | 860,200 | 561億7433万 | +7.89% | 35.55 | 12.6 |
11/29 | 683 | 700 | 679 | 699 | +2.34% | 1,023,300 | 552億2624万 | +6.55% | 51.04 | 18.2 |
11/28 | 665 | 684 | 652 | 683 | +3.02% | 974,700 | 539億6212万 | +4.59% | 49.87 | 17.78 |
11/27 | 663 | 673 | 651 | 663 | 0% | 484,000 | 523億8197万 | +1.69% | 48.41 | 17.26 |
11/26 | 663 | 667 | 640 | 663 | +1.22% | 1,963,800 | 523億8197万 | +2.16% | 48.41 | 17.26 |
11/25 | 669 | 670 | 651 | 655 | -2.09% | 581,600 | 517億4991万 | +1.24% | 47.83 | 17.05 |
11/22 | 675 | 686 | 658 | 669 | -0.74% | 1,090,500 | 528億5601万 | +3.88% | 48.85 | 17.41 |
11/21 | 670 | 684 | 657 | 674 | +0.6% | 973,900 | 532億5105万 | +5.15% | 49.21 | 17.54 |
11/20 | 672 | 679 | 656 | 670 | -0.15% | 765,100 | 529億3502万 | +5.35% | 48.92 | 17.44 |
11/19 | 668 | 675 | 659 | 671 | +1.51% | 840,900 | 530億1403万 | +6.34% | 48.99 | 17.47 |
11/18 | 643 | 663 | 635 | 661 | +3.28% | 731,800 | 522億2395万 | +5.42% | 48.26 | 17.21 |
11/15 | 636 | 643 | 623 | 640 | +1.43% | 525,000 | 505億6480万 | +2.73% | 46.73 | 16.66 |
11/14 | 625 | 636 | 622 | 631 | +0.8% | 419,700 | 498億5373万 | +1.61% | 46.07 | 16.43 |
11/13 | 641 | 643 | 623 | 626 | -2.95% | 781,400 | 494億5869万 | +0.97% | 45.71 | 16.3 |
11/12 | 640 | 645 | 635 | 645 | 0% | 506,600 | 509億5983万 | +4.03% | 47.1 | 16.79 |
11/11 | 639 | 650 | 635 | 645 | +1.57% | 422,000 | 509億5983万 | +4.2% | 47.1 | 16.79 |
11/08 | 670 | 670 | 623 | 635 | -4.51% | 1,137,600 | 501億6976万 | +2.58% | 46.37 | 16.53 |
11/07 | 658 | 674 | 653 | 665 | +1.06% | 443,700 | 525億3998万 | +7.26% | 48.56 | 17.31 |
11/06 | 667 | 668 | 648 | 658 | -2.08% | 779,800 | 519億8693万 | +6.13% | 48.04 | 17.13 |
11/05 | 673 | 684 | 669 | 672 | +0.45% | 821,200 | 530億9304万 | +8.21% | 49.07 | 17.49 |
11/01 | 659 | 675 | 657 | 669 | +1.98% | 876,000 | 528億5601万 | +7.38% | 48.85 | 17.41 |
10/31 | 644 | 657 | 638 | 656 | +2.02% | 594,000 | 518億2892万 | +5.3% | 47.9 | 17.08 |
10/30 | 630 | 645 | 626 | 643 | +1.74% | 724,400 | 508億182万 | +3.04% | 46.95 | 16.74 |
10/29 | 640 | 643 | 631 | 632 | 0% | 412,600 | 499億3274万 | +1.28% | 46.15 | 16.45 |
10/28 | 638 | 642 | 607 | 632 | -1.1% | 1,038,200 | 499億3274万 | +1.77% | 46.15 | 16.45 |
10/25 | 653 | 659 | 636 | 639 | -0.16% | 866,900 | 504億8579万 | +3.4% | 46.66 | 16.63 |
10/24 | 640 | 656 | 623 | 640 | +0.79% | 1,339,400 | 505億6480万 | +4.07% | 46.73 | 16.66 |
10/23 | 610 | 641 | 609 | 635 | +3.93% | 1,042,200 | 501億6976万 | +3.76% | 46.37 | 16.53 |
10/21 | 597 | 621 | 596 | 611 | +2.52% | 1,176,400 | 482億7358万 | +0.16% | 44.61 | 15.9 |
10/18 | 586 | 603 | 577 | 596 | +0.68% | 968,200 | 470億8847万 | -2.13% | 43.52 | 15.51 |
10/17 | 580 | 596 | 562 | 592 | +2.78% | 935,700 | 467億7244万 | -2.79% | 43.23 | 15.41 |
10/16 | 569 | 592 | 562 | 576 | +3.04% | 1,320,000 | 455億832万 | -5.57% | 42.06 | 14.99 |
10/15 | 562 | 570 | 531 | 559 | +0.36% | 1,105,100 | 441億6519万 | -8.51% | 40.82 | 14.55 |
10/11 | 551 | 566 | 545 | 557 | -0.18% | 885,100 | 440億717万 | -9.14% | 40.67 | 14.5 |
10/10 | 568 | 578 | 557 | 558 | -1.76% | 937,700 | 440億8618万 | -8.97% | 40.74 | 14.53 |
10/09 | 586 | 588 | 568 | 568 | -3.4% | 1,008,500 | 448億7626万 | -7.49% | 41.47 | 14.79 |
10/08 | 620 | 622 | 585 | 588 | -2.81% | 1,115,300 | 464億5641万 | -4.39% | 42.93 | 15.31 |
10/07 | 604 | 614 | 574 | 605 | -1.14% | 1,789,300 | 477億9953万 | -1.63% | 44.17 | 15.75 |
10/04 | 712 | 720 | 597 | 612 | -4.38% | 4,661,300 | 483億5259万 | -0.33% | 44.69 | 15.93 |
10/03 | 642 | 643 | 626 | 640 | -1.23% | 804,100 | 505億6480万 | +4.4% | 46.73 | 16.66 |
10/02 | 656 | 669 | 640 | 648 | -1.22% | 740,200 | 511億9686万 | +6.23% | 47.31 | 16.87 |
10/01 | 666 | 673 | 654 | 656 | -1.94% | 603,500 | 518億2892万 | +8.25% | 47.9 | 17.08 |
10/01 | 株式分割 1→5 |
09/30 | 670 | 682 | 664 | 669 | -1.47% | 713,900 | 528億5601万 | +11.31% | 48.85 | 17.41 |
09/27 | 697 | 697 | 657 | 679 | -3.41% | 935,600 | 536億4609万 | +13.74% | 49.58 | 17.67 |
09/26 | 686 | 705 | 684 | 703 | +3.53% | 1,130,000 | 555億4227万 | +18.55% | 51.32 | 18.3 |
09/25 | 680 | 683 | 656 | 679 | +0.3% | 1,487,000 | 536億4609万 | +15.48% | 49.57 | 17.67 |
09/24 | 640 | 684 | 638 | 677 | +5.78% | 2,302,000 | 534億8807万 | +16.12% | 49.42 | 17.62 |
09/20 | 590 | 654 | 585 | 640 | +10.88% | 5,317,500 | 505億6480万 | +10.73% | 46.72 | 16.66 |
09/19 | 550 | 578 | 550 | 577 | +5.25% | 1,272,500 | 456億312万 | +0.38% | 42.14 | 15.02 |
09/18 | 560 | 569 | 542 | 548 | -2.04% | 1,164,500 | 433億2771万 | -4.46% | 40.03 | 14.27 |
09/17 | 572 | 572 | 559 | 560 | -2.2% | 1,363,000 | 442億2839万 | -2.47% | 40.87 | 14.57 |
09/13 | 612 | 615 | 567 | 572 | -2.52% | 2,904,000 | 452億2389万 | -0.1% | 41.79 | 14.9 |
09/12 | 588 | 592 | 572 | 587 | +2.02% | 959,000 | 463億9320万 | +2.84% | 42.87 | 15.28 |
09/11 | 596 | 596 | 573 | 576 | -4.07% | 1,499,500 | 454億7671万 | +1.16% | 42.02 | 14.98 |
09/10 | 618 | 623 | 595 | 600 | -3.23% | 1,245,500 | 474億450万 | +5.82% | 43.8 | 15.62 |
09/09 | 616 | 640 | 613 | 620 | +2.14% | 2,103,500 | 489億8465万 | +10.12% | 45.26 | 16.14 |
09/06 | 590 | 610 | 576 | 607 | +2.19% | 1,186,000 | 479億5755万 | +8.39% | 44.31 | 15.8 |
09/05 | 571 | 599 | 571 | 594 | +4.14% | 1,233,000 | 469億3045万 | +6.64% | 43.36 | 15.46 |
09/04 | 576 | 577 | 565 | 570 | -1.28% | 650,000 | 450億6587万 | +2.96% | 41.64 | 14.85 |
09/03 | 594 | 599 | 577 | 578 | -2.46% | 823,500 | 456億5053万 | +4.67% | 42.18 | 15.04 |
09/02 | 580 | 597 | 577 | 592 | +1.79% | 1,038,000 | 468億404万 | +7.91% | 43.25 | 15.42 |
08/30 | 577 | 585 | 553 | 582 | -0.44% | 2,301,500 | 459億8236万 | +6.59% | 42.49 | 15.15 |
08/29 | 592 | 603 | 572 | 585 | -1.42% | 5,206,000 | 461億8778万 | +7.46% | 42.68 | 15.21 |
08/28 | 558 | 593 | 558 | 593 | +6.27% | 3,044,500 | 468億5144万 | +9.61% | 43.29 | 15.43 |
08/27 | 547 | 562 | 538 | 558 | +2.72% | 1,148,000 | 440億8618万 | +3.72% | 40.74 | 14.52 |
08/26 | 536 | 563 | 532 | 543 | -0.18% | 1,001,500 | 429億1687万 | +1.34% | 39.65 | 14.14 |
08/23 | 552 | 558 | 528 | 544 | -3.2% | 1,601,500 | 429億9588万 | +1.72% | 39.73 | 14.16 |
08/22 | 574 | 576 | 559 | 562 | -1.99% | 693,500 | 444億1801万 | +5.48% | 41.04 | 14.63 |
08/21 | 569 | 576 | 564 | 574 | +0.17% | 462,500 | 453億1870万 | +8.23% | 41.87 | 14.93 |
08/20 | 557 | 577 | 555 | 573 | +3.21% | 1,435,500 | 452億3969万 | +8.65% | 41.8 | 14.9 |
08/19 | 565 | 571 | 549 | 555 | -0.79% | 937,000 | 438億3336万 | +5.68% | 40.5 | 14.44 |
08/16 | 554 | 562 | 543 | 559 | +0.68% | 751,500 | 441億8099万 | +6.51% | 40.82 | 14.55 |
08/15 | 553 | 561 | 549 | 555 | -1.31% | 679,000 | 438億8076万 | +5.99% | 40.55 | 14.45 |
08/14 | 558 | 565 | 547 | 563 | +1.55% | 933,500 | 444億6542万 | +7.4% | 41.09 | 14.65 |
08/13 | 528 | 556 | 528 | 554 | +3.71% | 1,202,500 | 437億8595万 | +5.76% | 40.46 | 14.42 |
08/09 | 526 | 546 | 524 | 534 | +1.95% | 947,500 | 422億2160万 | +1.98% | 39.01 | 13.91 |
08/08 | 532 | 549 | 521 | 524 | -0.34% | 890,500 | 414億1573万 | +0.04% | 38.27 | 13.64 |
08/07 | 521 | 527 | 518 | 526 | +0.88% | 518,000 | 415億5794万 | -0.38% | 38.4 | 13.69 |
08/06 | 492 | 528 | 492 | 521 | +0.97% | 970,000 | 411億9451万 | -1.99% | 38.06 | 13.57 |
08/05 | 527 | 534 | 504 | 516 | -2.23% | 757,000 | 407億9947万 | -3.11% | 37.7 | 13.44 |
08/02 | 526 | 534 | 519 | 528 | -1.23% | 539,000 | 417億3176万 | -1.27% | 38.56 | 13.75 |
08/01 | 516 | 538 | 515 | 535 | +1.94% | 940,000 | 422億5321万 | -0.04% | 39.04 | 13.92 |
07/31 | 519 | 525 | 509 | 525 | +1.2% | 798,000 | 414億4733万 | -1.94% | 38.3 | 13.65 |
07/30 | 522 | 529 | 515 | 518 | +0.31% | 995,500 | 409億5748万 | -3.1% | 37.84 | 13.49 |
07/29 | 522 | 531 | 512 | 517 | +0.08% | 659,000 | 408億3107万 | -3.4% | 37.73 | 13.45 |
07/26 | 520 | 523 | 510 | 516 | -0.73% | 872,500 | 407億9947万 | -3.66% | 37.7 | 13.44 |
07/25 | 517 | 521 | 509 | 520 | +0.58% | 980,000 | 410億9970万 | -3.31% | 37.98 | 13.54 |
07/24 | 524 | 533 | 517 | 517 | -0.92% | 1,061,500 | 408億6267万 | -3.87% | 37.76 | 13.46 |
07/23 | 509 | 525 | 508 | 522 | +2.88% | 1,273,500 | 412億4191万 | -3.15% | 38.11 | 13.59 |
07/22 | 524 | 525 | 505 | 507 | +0.63% | 2,757,000 | 400億8840万 | -6.21% | 37.04 | 13.21 |
07/19 | 492 | 507 | 484 | 504 | +3.11% | 971,500 | 398億3558万 | -7.32% | 36.81 | 13.12 |
07/18 | 486 | 499 | 473 | 489 | -0.49% | 1,091,000 | 386億3466万 | -10.44% | 35.7 | 12.73 |
07/17 | 503 | 504 | 480 | 491 | -3% | 1,667,500 | 388億2428万 | -10.33% | 35.87 | 12.79 |
07/16 | 528 | 528 | 502 | 507 | -4.6% | 1,708,500 | 400億2519万 | -8.06% | 36.98 | 13.18 |
07/12 | 546 | 549 | 530 | 531 | -2.93% | 1,140,500 | 419億5298万 | -3.98% | 38.76 | 13.82 |
07/11 | 534 | 552 | 526 | 547 | +1.52% | 3,839,500 | 432億1710万 | -1.08% | 39.93 | 14.24 |
07/10 | 539 | 551 | 534 | 539 | -0.96% | 1,944,000 | 425億6924万 | -2.39% | 39.33 | 14.02 |
07/09 | 560 | 564 | 542 | 544 | -2.79% | 1,205,500 | 429億8008万 | -1.45% | 39.71 | 14.16 |
07/08 | 563 | 571 | 550 | 560 | -1.1% | 1,474,000 | 442億1259万 | +1.75% | 40.85 | 14.56 |
07/05 | 553 | 572 | 544 | 566 | +4.66% | 2,550,500 | 447億244万 | +3.06% | 41.3 | 14.73 |