PBR
2019/08/05~2019/12/30
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 |
12/30 | 1,344 | 1,345 | 1,331 | 1,331 | -1.41% | 759,000 | 4723億2345万 | -1.7% | - | 0.84 |
12/27 | 1,349 | 1,357 | 1,342 | 1,350 | -1.17% | 830,600 | 4790億6586万 | -0.3% | - | 0.85 |
12/26 | 1,359 | 1,368 | 1,357 | 1,366 | +0.74% | 1,087,200 | 4847億4368万 | +1.04% | - | 0.86 |
12/25 | 1,380 | 1,380 | 1,350 | 1,356 | -1.38% | 779,500 | 4811億9504万 | +0.52% | - | 0.85 |
12/24 | 1,366 | 1,375 | 1,363 | 1,375 | +0.73% | 621,400 | 4879億3745万 | +2.08% | - | 0.87 |
12/23 | 1,365 | 1,371 | 1,361 | 1,365 | 0% | 560,400 | 4843億8881万 | +1.49% | - | 0.86 |
12/20 | 1,369 | 1,379 | 1,360 | 1,365 | +0.22% | 1,814,500 | 4843億8881万 | +1.56% | - | 0.86 |
12/19 | 1,364 | 1,368 | 1,356 | 1,362 | -0.66% | 614,700 | 4833億2422万 | +1.41% | - | 0.86 |
12/18 | 1,379 | 1,381 | 1,370 | 1,371 | -0.51% | 881,400 | 4865億1799万 | +2.24% | - | 0.86 |
12/17 | 1,392 | 1,395 | 1,376 | 1,378 | +0.22% | 857,100 | 4890億204万 | +2.76% | - | 0.87 |
12/16 | 1,387 | 1,394 | 1,375 | 1,375 | -1.43% | 913,700 | 4879億3745万 | +2.46% | - | 0.87 |
12/13 | 1,398 | 1,400 | 1,388 | 1,395 | +2.27% | 2,137,000 | 4950億3472万 | +3.95% | - | 0.88 |
12/12 | 1,381 | 1,385 | 1,360 | 1,364 | -0.44% | 1,140,400 | 4840億3395万 | +1.64% | - | 0.86 |
12/11 | 1,362 | 1,377 | 1,358 | 1,370 | -0.15% | 945,200 | 4861億6313万 | +2.01% | - | 0.86 |
12/10 | 1,375 | 1,384 | 1,370 | 1,372 | -0.51% | 1,185,800 | 4868億7286万 | +2.16% | - | 0.86 |
12/09 | 1,370 | 1,379 | 1,361 | 1,379 | +2.15% | 1,096,600 | 4893億5690万 | +2.76% | - | 0.87 |
12/06 | 1,356 | 1,357 | 1,341 | 1,350 | +0.22% | 773,700 | 4790億6586万 | +0.82% | - | 0.85 |
12/05 | 1,337 | 1,353 | 1,333 | 1,347 | +1.74% | 1,205,700 | 4780億127万 | +0.75% | - | 0.85 |
12/04 | 1,312 | 1,331 | 1,299 | 1,324 | -0.23% | 1,402,700 | 4698億3941万 | -0.82% | - | 0.83 |
12/03 | 1,328 | 1,340 | 1,323 | 1,327 | -1.56% | 1,380,200 | 4709億400万 | -0.6% | - | 0.84 |
12/02 | 1,326 | 1,350 | 1,326 | 1,348 | +1.89% | 1,098,300 | 4783億5613万 | +0.97% | - | 0.85 |
11/29 | 1,323 | 1,332 | 1,317 | 1,323 | +0.61% | 1,606,400 | 4694億8454万 | -0.82% | - | 0.83 |
11/28 | 1,305 | 1,329 | 1,300 | 1,315 | -1.2% | 1,848,000 | 4666億4563万 | -1.72% | - | 0.83 |
11/27 | 1,321 | 1,333 | 1,319 | 1,331 | +1.29% | 866,200 | 4723億2345万 | -0.75% | - | 0.84 |
11/26 | 1,330 | 1,331 | 1,312 | 1,314 | -0.23% | 1,392,700 | 4662億9077万 | -2.09% | - | 0.83 |
11/25 | 1,324 | 1,328 | 1,313 | 1,317 | +1.07% | 685,400 | 4673億5536万 | -2.01% | - | 0.83 |
11/22 | 1,297 | 1,315 | 1,294 | 1,303 | +0.23% | 809,300 | 4623億8727万 | -3.12% | - | 0.82 |
11/21 | 1,300 | 1,303 | 1,280 | 1,300 | -1.07% | 1,552,400 | 4613億2268万 | -3.49% | - | 0.82 |
11/20 | 1,317 | 1,329 | 1,311 | 1,314 | -0.68% | 1,390,200 | 4662億9077万 | -2.59% | - | 0.83 |
11/19 | 1,325 | 1,335 | 1,317 | 1,323 | -0.15% | 1,391,200 | 4694億8454万 | -1.93% | - | 0.83 |
11/18 | 1,328 | 1,336 | 1,322 | 1,325 | -1.19% | 1,275,400 | 4701億9427万 | -1.71% | - | 0.83 |
11/15 | 1,325 | 1,344 | 1,324 | 1,341 | +1.44% | 1,291,500 | 4758億7209万 | -0.37% | - | 0.84 |
11/14 | 1,363 | 1,363 | 1,322 | 1,322 | -3.43% | 1,399,700 | 4691億2968万 | -1.64% | - | 0.83 |
11/13 | 1,385 | 1,386 | 1,353 | 1,369 | -1.79% | 1,577,000 | 4858億827万 | +1.94% | - | 0.86 |
11/12 | 1,392 | 1,422 | 1,373 | 1,394 | +0.43% | 2,297,800 | 4946億7986万 | +4.03% | - | 0.88 |
11/11 | 1,380 | 1,391 | 1,363 | 1,388 | +0.36% | 1,440,800 | 4925億5068万 | +3.89% | - | 0.87 |
11/08 | 1,408 | 1,408 | 1,378 | 1,383 | -0.22% | 1,496,100 | 4907億7636万 | +3.75% | - | 0.87 |
11/07 | 1,378 | 1,391 | 1,371 | 1,386 | +1.17% | 1,293,400 | 4918億4095万 | +4.05% | - | 0.87 |
11/06 | 1,365 | 1,370 | 1,351 | 1,370 | +1.63% | 1,125,400 | 4861億6313万 | +3.01% | - | 0.86 |
11/05 | 1,334 | 1,349 | 1,319 | 1,348 | +2.43% | 1,559,400 | 4783億5613万 | +1.35% | - | 0.85 |
11/01 | 1,291 | 1,317 | 1,288 | 1,316 | +1.39% | 1,164,900 | 4670億50万 | -1.13% | - | 0.83 |
10/31 | 1,300 | 1,306 | 1,291 | 1,298 | -0.31% | 1,451,400 | 4606億1295万 | -2.63% | - | 0.82 |
10/30 | 1,325 | 1,328 | 1,296 | 1,302 | -1.96% | 2,311,100 | 4620億3241万 | -2.54% | - | 0.82 |
10/29 | 1,323 | 1,335 | 1,320 | 1,328 | +0.15% | 1,807,800 | 4712億5886万 | -0.75% | - | 0.84 |
10/28 | 1,310 | 1,330 | 1,308 | 1,326 | +0.76% | 1,631,900 | 4705億4913万 | -0.97% | - | 0.83 |
10/25 | 1,325 | 1,344 | 1,313 | 1,316 | -7% | 3,940,600 | 4670億50万 | -1.79% | - | 0.83 |
10/24 | 1,402 | 1,419 | 1,401 | 1,415 | +1.51% | 1,607,300 | 5021億3199万 | +5.44% | - | 0.89 |
10/23 | 1,381 | 1,396 | 1,363 | 1,394 | +1.9% | 1,358,700 | 4946億7986万 | +4.03% | - | 0.88 |
10/21 | 1,367 | 1,375 | 1,365 | 1,368 | +0.96% | 837,200 | 4854億5340万 | +2.17% | - | 0.86 |
10/18 | 1,351 | 1,363 | 1,346 | 1,355 | +1.35% | 1,248,900 | 4808億4018万 | +1.35% | - | 0.85 |
10/17 | 1,372 | 1,372 | 1,337 | 1,337 | -2.19% | 1,592,100 | 4744億5263万 | +0.15% | - | 0.84 |
10/16 | 1,363 | 1,384 | 1,363 | 1,367 | +1.26% | 1,654,400 | 4850億9854万 | +2.63% | - | 0.86 |
10/15 | 1,336 | 1,355 | 1,335 | 1,350 | +2.9% | 1,287,500 | 4790億6586万 | +1.73% | - | 0.85 |
10/11 | 1,301 | 1,318 | 1,288 | 1,312 | +1.94% | 1,209,000 | 4655億8104万 | -0.91% | - | 0.83 |
10/10 | 1,282 | 1,288 | 1,266 | 1,287 | +0.78% | 982,000 | 4567億945万 | -2.57% | - | 0.81 |
10/09 | 1,276 | 1,281 | 1,269 | 1,277 | -0.7% | 974,300 | 4531億6082万 | -3.11% | - | 0.8 |
10/08 | 1,297 | 1,309 | 1,284 | 1,286 | -0.62% | 1,304,200 | 4563億5459万 | -2.28% | - | 0.81 |
10/07 | 1,292 | 1,299 | 1,288 | 1,294 | -0.31% | 766,100 | 4591億9350万 | -1.45% | - | 0.81 |
10/04 | 1,287 | 1,299 | 1,281 | 1,298 | +0.62% | 1,148,800 | 4606億1295万 | -0.84% | - | 0.82 |
10/03 | 1,291 | 1,299 | 1,282 | 1,290 | -3.01% | 1,576,500 | 4577億7404万 | -1.23% | - | 0.81 |
10/02 | 1,333 | 1,338 | 1,325 | 1,330 | -2.21% | 1,432,900 | 4719億6859万 | +2.15% | - | 0.84 |
10/01 | 1,333 | 1,367 | 1,333 | 1,360 | +2.49% | 1,131,800 | 4826億1450万 | +5.02% | - | 0.86 |
09/30 | 1,343 | 1,358 | 1,320 | 1,327 | -2.35% | 1,982,600 | 4709億400万 | +2.95% | - | 0.84 |
09/27 | 1,385 | 1,386 | 1,344 | 1,359 | -1.31% | 1,165,500 | 4822億5963万 | +5.92% | - | 0.86 |
09/26 | 1,384 | 1,388 | 1,369 | 1,377 | +1.18% | 1,450,600 | 4886億4718万 | +7.75% | - | 0.87 |
09/25 | 1,372 | 1,372 | 1,349 | 1,361 | -1.23% | 1,028,200 | 4829億6936万 | +7% | - | 0.86 |
09/24 | 1,358 | 1,386 | 1,358 | 1,378 | +1.32% | 1,176,800 | 4890億204万 | +8.76% | - | 0.87 |
09/20 | 1,365 | 1,373 | 1,358 | 1,360 | +0.15% | 1,177,800 | 4826億1450万 | +7.94% | - | 0.86 |
09/19 | 1,363 | 1,383 | 1,358 | 1,358 | +0.15% | 1,480,400 | 4819億477万 | +8.21% | - | 0.85 |
09/18 | 1,349 | 1,360 | 1,341 | 1,356 | +1.04% | 1,563,600 | 4811億9504万 | +8.57% | - | 0.85 |
09/17 | 1,358 | 1,362 | 1,339 | 1,342 | -1.9% | 1,596,900 | 4762億2695万 | +7.96% | - | 0.84 |
09/13 | 1,368 | 1,374 | 1,350 | 1,368 | +0.15% | 2,562,500 | 4854億5340万 | +10.5% | - | 0.86 |
09/12 | 1,365 | 1,379 | 1,357 | 1,366 | +2.32% | 2,054,800 | 4847億4368万 | +10.88% | - | 0.86 |
09/11 | 1,310 | 1,339 | 1,309 | 1,335 | +3.09% | 2,066,100 | 4737億4291万 | +8.98% | - | 0.84 |
09/10 | 1,273 | 1,295 | 1,273 | 1,295 | +2.45% | 1,060,400 | 4595億4836万 | +6.15% | - | 0.81 |
09/09 | 1,251 | 1,265 | 1,248 | 1,264 | +0.72% | 1,189,000 | 4485億4759万 | +3.95% | - | 0.8 |
09/06 | 1,267 | 1,269 | 1,248 | 1,255 | -0.32% | 1,186,600 | 4453億5382万 | +3.21% | - | 0.79 |
09/05 | 1,237 | 1,269 | 1,236 | 1,259 | +2.27% | 1,567,300 | 4467億7327万 | +3.54% | - | 0.79 |
09/04 | 1,223 | 1,235 | 1,213 | 1,231 | +0.16% | 1,286,100 | 4368億3709万 | +1.07% | - | 0.77 |
09/03 | 1,220 | 1,235 | 1,220 | 1,229 | +0.74% | 1,013,700 | 4361億2736万 | +0.66% | - | 0.77 |
09/02 | 1,219 | 1,222 | 1,203 | 1,220 | +0.66% | 1,239,000 | 4329億3359万 | -0.25% | - | 0.77 |
08/30 | 1,219 | 1,224 | 1,206 | 1,212 | +0.5% | 1,681,200 | 4300億9468万 | -1.14% | - | 0.76 |
08/29 | 1,208 | 1,216 | 1,199 | 1,206 | +0.17% | 1,245,000 | 4279億6550万 | -1.95% | - | 0.76 |
08/28 | 1,189 | 1,207 | 1,188 | 1,204 | +1.52% | 1,256,100 | 4272億5577万 | -2.43% | - | 0.76 |
08/27 | 1,185 | 1,202 | 1,184 | 1,186 | +1.45% | 1,411,400 | 4208億6823万 | -4.2% | - | 0.75 |
08/26 | 1,161 | 1,174 | 1,158 | 1,169 | -2.58% | 1,613,800 | 4148億3555万 | -5.88% | - | 0.74 |
08/23 | 1,198 | 1,212 | 1,197 | 1,200 | +0.93% | 1,462,800 | 4258億3632万 | -3.77% | - | 0.76 |
08/22 | 1,219 | 1,219 | 1,186 | 1,189 | -2.46% | 1,744,900 | 4219億3282万 | -4.73% | - | 0.75 |
08/21 | 1,217 | 1,223 | 1,206 | 1,219 | -1.3% | 847,200 | 4325億7873万 | -2.64% | - | 0.77 |
08/20 | 1,230 | 1,237 | 1,226 | 1,235 | +0.49% | 894,700 | 4382億5654万 | -1.59% | - | 0.78 |
08/19 | 1,231 | 1,235 | 1,224 | 1,229 | +0.99% | 1,178,300 | 4361億2736万 | -2.15% | - | 0.77 |
08/16 | 1,203 | 1,220 | 1,200 | 1,217 | -0.16% | 1,109,800 | 4318億6900万 | -3.18% | - | 0.77 |
08/15 | 1,195 | 1,226 | 1,187 | 1,219 | -0.49% | 1,669,000 | 4325億7873万 | -3.1% | - | 0.77 |
08/14 | 1,223 | 1,232 | 1,220 | 1,225 | +2.08% | 1,274,300 | 4347億791万 | -2.85% | - | 0.77 |
08/13 | 1,212 | 1,222 | 1,196 | 1,200 | -2.44% | 1,379,500 | 4258億3632万 | -5.06% | - | 0.76 |
08/09 | 1,225 | 1,233 | 1,193 | 1,230 | +1.99% | 2,273,800 | 4364億8223万 | -3% | - | 0.77 |
08/08 | 1,187 | 1,259 | 1,160 | 1,206 | +1.17% | 3,311,600 | 4279億6550万 | -5.11% | - | 0.76 |
08/07 | 1,206 | 1,206 | 1,191 | 1,192 | -1.73% | 1,459,500 | 4229億9741万 | -6.51% | - | 0.75 |
08/06 | 1,161 | 1,214 | 1,159 | 1,213 | +0.83% | 1,468,400 | 4304億4955万 | -5.23% | - | 0.76 |
08/05 | 1,224 | 1,228 | 1,181 | 1,203 | -2.98% | 1,977,700 | 4269億91万 | -6.31% | - | 0.76 |