PBR
2019/07/23~2019/12/17
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 |
---|
2020 | 4/1, 株式分割 1→2 |
2019 |
12/17 | 1,039 | 1,039 | 1,010 | 1,032 | +4.51% | 252,400 | 169億8713万 | +4.67% | 6.77 | 2.02 |
12/16 | 980 | 994 | 977 | 988 | +1.39% | 93,200 | 162億5464万 | +0.25% | 6.48 | 1.93 |
12/13 | 999 | 1,000 | 971 | 974 | -0.51% | 119,800 | 160億3242万 | -1.32% | 6.39 | 1.91 |
12/12 | 1,005 | 1,005 | 978 | 979 | -2.2% | 92,800 | 161億1473万 | -0.91% | 6.43 | 1.92 |
12/11 | 1,015 | 1,022 | 993 | 1,001 | -1.23% | 85,400 | 164億7686万 | +1.21% | 6.57 | 1.96 |
12/10 | 1,015 | 1,030 | 1,011 | 1,014 | -1.07% | 87,600 | 166億8261万 | +2.48% | 6.65 | 1.98 |
12/09 | 1,035 | 1,053 | 1,012 | 1,025 | -0.24% | 69,800 | 168億6367万 | +3.48% | 6.72 | 2.01 |
12/06 | 1,016 | 1,047 | 1,016 | 1,027 | +0.2% | 66,200 | 169億483万 | +3.74% | 6.74 | 2.01 |
12/05 | 1,053 | 1,068 | 1,025 | 1,025 | -1.96% | 168,200 | 168億7191万 | +3.43% | 6.73 | 2.01 |
12/04 | 1,023 | 1,058 | 1,023 | 1,046 | +1.26% | 125,800 | 172億934万 | +5.39% | 6.86 | 2.05 |
12/03 | 1,008 | 1,037 | 991 | 1,033 | +1.67% | 162,600 | 169億9536万 | +4.08% | 6.78 | 2.02 |
12/02 | 1,002 | 1,024 | 1,002 | 1,016 | +1.91% | 97,600 | 167億1553万 | +2.47% | 6.67 | 1.99 |
11/29 | 972 | 1,006 | 962 | 997 | +3.05% | 112,800 | 164億278万 | +0.55% | 6.54 | 1.95 |
11/28 | 970 | 984 | 962 | 967 | +1.9% | 95,400 | 159億1720万 | -2.62% | 6.35 | 1.89 |
11/27 | 950 | 962 | 949 | 949 | +0.8% | 56,400 | 156億2091万 | -4.53% | 6.23 | 1.86 |
11/26 | 943 | 953 | 938 | 942 | +0.27% | 58,200 | 154億9746万 | -5.28% | 6.18 | 1.84 |
11/25 | 952 | 956 | 934 | 939 | -0.69% | 109,400 | 154億5631万 | -5.53% | 6.16 | 1.84 |
11/22 | 932 | 949 | 932 | 946 | +0.75% | 53,600 | 155億6330万 | -4.88% | 6.21 | 1.85 |
11/21 | 950 | 959 | 926 | 939 | -0.27% | 73,000 | 154億4808万 | -5.58% | 6.16 | 1.84 |
11/20 | 953 | 958 | 933 | 941 | -1.41% | 84,400 | 154億8923万 | -5.24% | 6.18 | 1.84 |
11/19 | 960 | 960 | 947 | 955 | -0.21% | 67,600 | 157億1145万 | -3.78% | 6.26 | 1.87 |
11/18 | 961 | 966 | 947 | 957 | +0.26% | 77,200 | 157億4437万 | -3.48% | 6.28 | 1.87 |
11/15 | 951 | 987 | 938 | 954 | -6.1% | 194,800 | 157億322万 | -3.73% | 6.26 | 1.87 |
11/14 | 990 | 1,019 | 975 | 1,016 | +2.52% | 143,800 | 167億2376万 | +2.42% | 6.67 | 1.99 |
11/13 | 1,005 | 1,010 | 975 | 991 | -2.41% | 109,600 | 163億1225万 | +0.2% | 6.5 | 1.94 |
11/12 | 1,023 | 1,023 | 1,003 | 1,016 | -0.44% | 92,000 | 167億1553万 | +2.89% | 6.67 | 1.99 |
11/11 | 1,000 | 1,022 | 998 | 1,020 | +1.8% | 37,600 | 167億8960万 | +3.87% | 6.69 | 2 |
11/08 | 1,016 | 1,016 | 995 | 1,002 | -0.1% | 60,800 | 164億9332万 | +2.35% | 6.58 | 1.96 |
11/07 | 1,023 | 1,023 | 988 | 1,003 | -1.52% | 75,600 | 165億978万 | +2.77% | 6.58 | 1.96 |
11/06 | 1,033 | 1,033 | 1,017 | 1,019 | -0.88% | 35,600 | 167億6491万 | +4.78% | 6.68 | 1.99 |
11/05 | 1,035 | 1,045 | 1,022 | 1,028 | -0.19% | 62,400 | 169億1306万 | +6.04% | 6.74 | 2.01 |
11/01 | 1,036 | 1,036 | 1,015 | 1,030 | -1.34% | 46,800 | 169億4598万 | +6.68% | 6.76 | 2.01 |
10/31 | 1,060 | 1,083 | 1,037 | 1,044 | -1.56% | 107,600 | 171億7642万 | +8.47% | 6.85 | 2.04 |
10/30 | 1,037 | 1,060 | 1,027 | 1,060 | +2.76% | 147,000 | 174億4802万 | +10.76% | 6.96 | 2.07 |
10/29 | 1,020 | 1,043 | 1,010 | 1,032 | +1.78% | 84,000 | 169億7890万 | +8.35% | 6.77 | 2.02 |
10/28 | 1,028 | 1,032 | 1,014 | 1,014 | -1.36% | 49,600 | 166億8261万 | +7.25% | 6.65 | 1.98 |
10/25 | 1,033 | 1,033 | 1,011 | 1,028 | -0.29% | 60,200 | 169億1306万 | +9.54% | 6.74 | 2.01 |
10/24 | 1,007 | 1,032 | 987 | 1,031 | +2.84% | 140,200 | 169億6244万 | +10.81% | 6.76 | 2.02 |
10/23 | 967 | 1,002 | 958 | 1,002 | +4.38% | 119,800 | 164億9332万 | +8.68% | 6.58 | 1.96 |
10/21 | 936 | 965 | 936 | 960 | +3.06% | 60,600 | 158億198万 | +4.8% | 6.3 | 1.88 |
10/18 | 932 | 946 | 915 | 932 | +0.65% | 76,000 | 153億3286万 | +2.25% | 6.11 | 1.82 |
10/17 | 940 | 947 | 922 | 926 | -2.06% | 67,400 | 152億3410万 | +2.04% | 6.07 | 1.81 |
10/16 | 942 | 953 | 927 | 945 | +1.34% | 73,400 | 155億5507万 | +4.77% | 6.2 | 1.85 |
10/15 | 926 | 943 | 925 | 933 | +2.3% | 48,400 | 153億4932万 | +4.31% | 6.12 | 1.83 |
10/11 | 933 | 933 | 899 | 912 | -2.41% | 103,200 | 150億365万 | +2.65% | 5.98 | 1.78 |
10/10 | 951 | 952 | 927 | 934 | -2.25% | 100,800 | 153億7401万 | +5.9% | 6.13 | 1.83 |
10/09 | 958 | 960 | 947 | 956 | -0.83% | 50,800 | 157億2791万 | +9.2% | 6.27 | 1.87 |
10/08 | 962 | 974 | 957 | 964 | +0.52% | 71,600 | 158億5959万 | +11.13% | 6.32 | 1.89 |
10/07 | 938 | 962 | 928 | 959 | +2.35% | 73,600 | 157億7729万 | +11.58% | 6.29 | 1.88 |
10/04 | 895 | 937 | 893 | 937 | +4.17% | 70,600 | 154億1516万 | +10.05% | 6.15 | 1.83 |
10/03 | 906 | 925 | 888 | 899 | -3.75% | 102,400 | 147億9789万 | +6.52% | 5.9 | 1.76 |
10/02 | 924 | 937 | 915 | 934 | 0% | 44,000 | 153億7401万 | +11.32% | 6.13 | 1.83 |
10/01 | 906 | 935 | 899 | 934 | +3.03% | 71,000 | 153億7401万 | +12.12% | 6.13 | 1.83 |
09/30 | 915 | 919 | 890 | 907 | -1.68% | 89,400 | 149億2135万 | +9.61% | 5.95 | 1.77 |
09/27 | 947 | 947 | 914 | 922 | -2.59% | 125,800 | 151億7648万 | +12.17% | 6.05 | 1.8 |
09/26 | 950 | 964 | 942 | 947 | +0.05% | 108,800 | 155億7976万 | +15.85% | 6.21 | 1.85 |
09/25 | 929 | 947 | 918 | 946 | +2.33% | 103,000 | 155億7153万 | +16.65% | 6.21 | 1.85 |
09/24 | 930 | 943 | 921 | 925 | +0.6% | 118,400 | 152億1763万 | +14.7% | 6.07 | 1.81 |
09/20 | 893 | 920 | 886 | 919 | +5.09% | 122,600 | 151億2710万 | +14.59% | 6.03 | 1.8 |
09/19 | 838 | 877 | 835 | 875 | +4.79% | 142,200 | 143億9461万 | +9.59% | 5.74 | 1.71 |
09/18 | 836 | 853 | 824 | 835 | +0.48% | 116,800 | 137億3620万 | +4.71% | 5.48 | 1.63 |
09/17 | 839 | 846 | 828 | 831 | 0% | 100,400 | 136億7036万 | +4.2% | 5.45 | 1.63 |
09/13 | 849 | 851 | 828 | 831 | -1.31% | 132,600 | 136億7036万 | +3.42% | 5.45 | 1.63 |
09/12 | 857 | 860 | 837 | 842 | -0.47% | 142,800 | 138億5142万 | +4.02% | 5.52 | 1.65 |
09/11 | 816 | 850 | 812 | 846 | +3.81% | 171,800 | 139億1726万 | +4% | 5.55 | 1.65 |
09/10 | 813 | 824 | 808 | 815 | +0.99% | 108,600 | 134億699万 | -0.31% | 5.35 | 1.59 |
09/09 | 761 | 807 | 760 | 807 | +6.54% | 117,200 | 132億7531万 | -1.77% | 5.29 | 1.58 |
09/06 | 777 | 780 | 757 | 757 | -2.13% | 70,600 | 124億6052万 | -8.46% | 4.97 | 1.48 |
09/05 | 761 | 774 | 757 | 774 | +2.18% | 59,000 | 127億3211万 | -7.59% | 5.08 | 1.51 |
09/04 | 756 | 760 | 748 | 757 | +0.2% | 53,600 | 124億6052万 | -10.52% | 4.97 | 1.48 |
09/03 | 762 | 770 | 753 | 756 | -1.88% | 76,400 | 124億3583万 | -11.74% | 4.96 | 1.48 |
09/02 | 768 | 771 | 753 | 770 | +0.98% | 71,000 | 126億7450万 | -11.19% | 5.05 | 1.51 |
08/30 | 759 | 766 | 752 | 763 | +1.94% | 43,000 | 125億5105万 | -13.06% | 5 | 1.49 |
08/29 | 763 | 764 | 736 | 748 | -2.86% | 82,000 | 123億1237万 | -15.77% | 4.91 | 1.46 |
08/28 | 773 | 773 | 754 | 770 | -0.45% | 62,800 | 126億7450万 | -14.44% | 5.05 | 1.51 |
08/27 | 775 | 784 | 768 | 774 | +0.32% | 48,400 | 127億3211万 | -15.09% | 5.08 | 1.51 |
08/26 | 763 | 772 | 751 | 771 | -1.91% | 47,800 | 126億9096万 | -16.47% | 5.06 | 1.51 |
08/23 | 778 | 788 | 774 | 786 | +0.7% | 75,600 | 129億3787万 | -15.94% | 5.16 | 1.54 |
08/22 | 814 | 814 | 778 | 781 | -1.76% | 106,000 | 128億4734万 | -17.49% | 5.12 | 1.53 |
08/21 | 815 | 815 | 789 | 795 | -2.34% | 100,200 | 130億5236万 | -17.15% | 5.21 | 1.55 |
08/20 | 818 | 829 | 809 | 814 | -0.31% | 133,000 | 133億6450万 | -16.31% | 5.33 | 1.59 |
08/19 | 834 | 835 | 807 | 816 | -2.04% | 120,600 | 134億557万 | -17.16% | 5.35 | 1.59 |
08/16 | 829 | 848 | 813 | 833 | +2.84% | 122,800 | 136億8485万 | -16.62% | 5.46 | 1.63 |
08/15 | 829 | 829 | 804 | 810 | -4.59% | 106,800 | 133億700万 | -19.88% | 5.31 | 1.58 |
08/14 | 852 | 852 | 804 | 849 | +1.86% | 134,400 | 139億4771万 | -17.09% | 5.56 | 1.66 |
08/13 | 854 | 895 | 823 | 834 | -14.2% | 315,400 | 136億9307万 | -19.55% | 5.46 | 1.63 |
08/09 | 986 | 1,019 | 962 | 972 | -1.47% | 135,200 | 159億6019万 | -7.39% | 6.37 | 1.9 |
08/08 | 950 | 993 | 946 | 986 | +3.84% | 85,000 | 161億9840万 | -6.63% | 6.46 | 1.93 |
08/07 | 953 | 963 | 938 | 950 | +1.28% | 64,600 | 155億9876万 | -10.59% | 6.22 | 1.86 |
08/06 | 882 | 938 | 878 | 938 | +1.46% | 99,200 | 154億162万 | -12.38% | 6.14 | 1.83 |
08/05 | 956 | 957 | 910 | 924 | -4.2% | 78,400 | 151億7984万 | -14.44% | 6.05 | 1.81 |
08/02 | 965 | 979 | 953 | 965 | -2.53% | 65,200 | 158億4519万 | -11.43% | 6.32 | 1.88 |
08/01 | 1,001 | 1,009 | 983 | 990 | -1.25% | 80,000 | 162億5590万 | -9.8% | 6.48 | 1.93 |
07/31 | 1,015 | 1,023 | 1,002 | 1,002 | -1.28% | 54,000 | 164億6125万 | -9.24% | 6.57 | 1.96 |
07/30 | 1,021 | 1,035 | 1,010 | 1,015 | -0.44% | 95,200 | 166億7482万 | -8.56% | 6.65 | 1.98 |
07/29 | 1,022 | 1,031 | 1,010 | 1,020 | -0.2% | 67,200 | 167億4875万 | -8.73% | 6.68 | 1.99 |
07/26 | 1,023 | 1,040 | 1,020 | 1,022 | -1.11% | 43,200 | 167億8161万 | -9.12% | 6.69 | 2 |
07/25 | 1,056 | 1,069 | 1,031 | 1,033 | -1.95% | 85,400 | 169億7053万 | -8.66% | 6.77 | 2.02 |
07/24 | 1,058 | 1,074 | 1,053 | 1,054 | -0.28% | 53,800 | 173億731万 | -7.43% | 6.9 | 2.06 |
07/23 | 1,055 | 1,089 | 1,054 | 1,057 | -0.75% | 65,400 | 173億5660万 | -7.32% | 6.92 | 2.06 |