PBR
2019/07/03~2019/11/28
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 |
11/28 | 1,832 | 1,844 | 1,800 | 1,833 | +0.38% | 53,300 | 153億2388万 | -2.24% | 12.38 | 2.44 |
11/27 | 1,825 | 1,857 | 1,793 | 1,826 | +0.55% | 92,000 | 152億6536万 | -2.67% | 12.33 | 2.43 |
11/26 | 1,854 | 1,867 | 1,813 | 1,816 | -1.73% | 132,500 | 151億8176万 | -3.15% | 12.26 | 2.41 |
11/25 | 1,787 | 1,853 | 1,785 | 1,848 | +4.11% | 411,900 | 154億4928万 | -1.39% | 12.48 | 2.46 |
11/22 | 1,751 | 1,790 | 1,751 | 1,775 | +2.25% | 212,400 | 148億3900万 | -5.23% | 11.99 | 2.36 |
11/21 | 1,750 | 1,763 | 1,728 | 1,736 | -0.91% | 90,100 | 145億1296万 | -7.36% | 11.72 | 2.31 |
11/20 | 1,760 | 1,784 | 1,750 | 1,752 | -0.74% | 60,800 | 146億4672万 | -6.61% | 11.83 | 2.33 |
11/19 | 1,800 | 1,803 | 1,764 | 1,765 | -2.43% | 88,400 | 147億5540万 | -5.97% | 11.92 | 2.35 |
11/18 | 1,800 | 1,835 | 1,784 | 1,809 | -4.89% | 106,200 | 151億2324万 | -3.62% | 12.22 | 2.4 |
11/15 | 1,899 | 1,932 | 1,885 | 1,902 | +0.69% | 42,800 | 159億72万 | +1.39% | 12.85 | 2.53 |
11/14 | 1,917 | 1,929 | 1,870 | 1,889 | -0.79% | 18,600 | 157億9204万 | +0.91% | 12.76 | 2.51 |
11/13 | 1,935 | 1,943 | 1,886 | 1,904 | -1.04% | 14,500 | 159億1744万 | +1.98% | 12.86 | 2.53 |
11/12 | 1,918 | 1,929 | 1,899 | 1,924 | +1.21% | 20,300 | 160億8464万 | +3.33% | 12.99 | 2.56 |
11/11 | 1,875 | 1,921 | 1,870 | 1,901 | +1.44% | 23,400 | 158億9236万 | +2.42% | 12.84 | 2.53 |
11/08 | 1,950 | 1,950 | 1,867 | 1,874 | -3.1% | 25,500 | 156億6664万 | +1.08% | 12.66 | 2.49 |
11/07 | 1,943 | 1,960 | 1,925 | 1,934 | -0.21% | 9,800 | 161億6824万 | +4.31% | 13.06 | 2.57 |
11/06 | 1,975 | 1,975 | 1,933 | 1,938 | -1.32% | 14,200 | 162億168万 | +4.53% | 13.09 | 2.58 |
11/05 | 1,985 | 2,001 | 1,953 | 1,964 | -1.06% | 20,400 | 164億1904万 | +5.88% | 13.26 | 2.61 |
11/01 | 1,947 | 1,985 | 1,919 | 1,985 | +0.81% | 22,300 | 165億9460万 | +6.95% | 13.41 | 2.64 |
10/31 | 1,929 | 1,980 | 1,904 | 1,969 | +3.09% | 30,500 | 164億6084万 | +5.97% | 13.3 | 2.62 |
10/30 | 1,860 | 1,918 | 1,860 | 1,910 | -0.93% | 62,800 | 159億6760万 | +2.63% | 12.9 | 2.54 |
10/29 | 2,004 | 2,025 | 1,927 | 1,928 | -3.74% | 48,100 | 161億1808万 | +3.43% | 13.02 | 2.56 |
10/28 | 2,044 | 2,064 | 1,975 | 2,003 | +8.04% | 135,600 | 167億4508万 | +7.34% | 13.53 | 2.66 |
10/25 | 1,840 | 1,869 | 1,835 | 1,854 | +1.04% | 13,600 | 154億9944万 | -0.54% | 12.52 | 2.46 |
10/24 | 1,865 | 1,865 | 1,832 | 1,835 | -0.65% | 10,300 | 153億4060万 | -1.77% | 12.39 | 2.44 |
10/23 | 1,810 | 1,865 | 1,803 | 1,847 | +2.16% | 20,500 | 154億4092万 | -1.28% | 12.47 | 2.45 |
10/21 | 1,787 | 1,818 | 1,787 | 1,808 | +0.72% | 49,300 | 151億1488万 | -3.47% | 12.21 | 2.4 |
10/18 | 1,812 | 1,830 | 1,780 | 1,795 | -0.94% | 11,900 | 150億620万 | -4.37% | 12.12 | 2.39 |
10/17 | 1,796 | 1,823 | 1,790 | 1,812 | +0.55% | 8,600 | 151億4832万 | -3.77% | 12.24 | 2.41 |
10/16 | 1,802 | 1,830 | 1,798 | 1,802 | +0.22% | 10,400 | 150億6472万 | -4.61% | 12.17 | 2.4 |
10/15 | 1,769 | 1,811 | 1,769 | 1,798 | +1.99% | 10,300 | 150億3128万 | -5.17% | 12.14 | 2.39 |
10/11 | 1,771 | 1,779 | 1,751 | 1,763 | -0.4% | 11,300 | 147億3868万 | -7.36% | 11.91 | 2.34 |
10/10 | 1,802 | 1,817 | 1,762 | 1,770 | -1.5% | 17,500 | 147億9720万 | -7.28% | 11.95 | 2.35 |
10/09 | 1,795 | 1,818 | 1,774 | 1,797 | -0.44% | 10,900 | 150億2292万 | -6.21% | 12.14 | 2.39 |
10/08 | 1,754 | 1,813 | 1,754 | 1,805 | +2.67% | 18,300 | 150億8980万 | -6.09% | 12.19 | 2.4 |
10/07 | 1,790 | 1,793 | 1,758 | 1,758 | -1.46% | 16,100 | 146億9688万 | -8.77% | 11.87 | 2.34 |
10/04 | 1,772 | 1,795 | 1,770 | 1,784 | +0.79% | 17,200 | 149億1424万 | -7.66% | 12.05 | 2.37 |
10/03 | 1,812 | 1,823 | 1,763 | 1,770 | -3.54% | 39,000 | 147億9720万 | -8.62% | 11.95 | 2.35 |
10/02 | 1,891 | 1,891 | 1,834 | 1,835 | -3.01% | 32,400 | 153億4060万 | -5.51% | 12.39 | 2.44 |
10/01 | 1,950 | 1,950 | 1,892 | 1,892 | -1.97% | 26,100 | 158億1712万 | -2.62% | 12.78 | 2.51 |
10/01 | 株式分割 1→2 |
09/30 | 1,971 | 1,976 | 1,927 | 1,930 | -2.08% | 26,400 | 161億3480万 | -0.72% | 13.03 | 2.57 |
09/27 | 1,999 | 1,999 | 1,933 | 1,971 | -0.45% | 41,100 | 164億7756万 | +1.34% | 13.31 | 2.62 |
09/26 | 2,043 | 2,053 | 1,963 | 1,980 | -2.22% | 158,800 | 165億5280万 | +1.75% | 13.37 | 2.63 |
09/25 | 2,048 | 2,070 | 2,025 | 2,025 | -1.1% | 32,600 | 169億2900万 | +4.17% | 13.68 | 2.69 |
09/24 | 2,015 | 2,048 | 2,000 | 2,048 | +3.02% | 36,000 | 171億1710万 | +5.49% | 13.83 | 2.72 |
09/20 | 1,978 | 2,005 | 1,978 | 1,988 | +0.38% | 27,400 | 166億1550万 | +2.5% | 13.42 | 2.64 |
09/19 | 1,950 | 2,013 | 1,950 | 1,980 | +1.15% | 36,600 | 165億5280万 | +2.11% | 13.37 | 2.63 |
09/18 | 1,955 | 1,965 | 1,943 | 1,958 | +0.13% | 13,000 | 163億6470万 | +0.95% | 13.22 | 2.6 |
09/17 | 1,910 | 1,960 | 1,893 | 1,955 | +2.36% | 26,800 | 163億4380万 | +0.77% | 13.2 | 2.6 |
09/13 | 1,910 | 1,910 | 1,890 | 1,910 | +1.19% | 22,600 | 159億6760万 | -1.39% | 12.9 | 2.54 |
09/12 | 1,935 | 1,935 | 1,888 | 1,888 | -0.92% | 35,800 | 157億7950万 | -2.56% | 12.75 | 2.51 |
09/11 | 1,955 | 1,955 | 1,900 | 1,905 | -2.68% | 28,600 | 159億2580万 | -1.6% | 12.87 | 2.53 |
09/10 | 1,965 | 1,970 | 1,953 | 1,958 | -0.51% | 15,800 | 163億6470万 | +1.16% | 13.22 | 2.6 |
09/09 | 1,960 | 1,975 | 1,958 | 1,968 | +0.38% | 17,000 | 164億4830万 | +1.73% | 13.29 | 2.61 |
09/06 | 1,983 | 1,993 | 1,960 | 1,960 | -0.88% | 17,800 | 163億8560万 | +1.34% | 13.24 | 2.61 |
09/05 | 1,933 | 1,980 | 1,933 | 1,978 | +2.73% | 38,400 | 165億3190万 | +2.09% | 13.36 | 2.63 |
09/04 | 1,948 | 1,948 | 1,918 | 1,925 | -1.03% | 11,800 | 160億9300万 | -0.77% | 13 | 2.56 |
09/03 | 1,925 | 1,945 | 1,923 | 1,945 | +0.39% | 19,400 | 162億6020万 | +0.15% | 13.14 | 2.59 |
09/02 | 1,950 | 1,950 | 1,925 | 1,938 | 0% | 13,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/30 | 1,873 | 1,938 | 1,873 | 1,938 | +3.47% | 19,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/29 | 1,910 | 1,910 | 1,870 | 1,873 | -1.96% | 10,000 | 156億5410万 | -3.73% | 12.65 | 2.49 |
08/28 | 1,885 | 1,910 | 1,885 | 1,910 | +1.33% | 10,200 | 159億6760万 | -1.65% | 12.9 | 2.54 |
08/27 | 1,898 | 1,903 | 1,865 | 1,885 | +0.13% | 16,600 | 157億5860万 | -2.78% | 12.73 | 2.51 |
08/26 | 1,883 | 1,928 | 1,875 | 1,883 | -1.83% | 17,600 | 157億3770万 | -2.76% | 12.71 | 2.5 |
08/23 | 1,933 | 1,933 | 1,908 | 1,918 | -1.41% | 16,600 | 160億3030万 | -0.85% | 12.95 | 2.55 |
08/22 | 1,985 | 1,985 | 1,930 | 1,945 | -2.02% | 33,800 | 162億6020万 | +0.78% | 13.14 | 2.59 |
08/21 | 1,938 | 1,990 | 1,933 | 1,985 | +1.79% | 11,400 | 165億9460万 | +3.01% | 13.41 | 2.64 |
08/20 | 1,943 | 1,950 | 1,910 | 1,950 | 0% | 24,400 | 163億200万 | +1.4% | 13.17 | 2.59 |
08/19 | 1,985 | 1,995 | 1,925 | 1,950 | -2.01% | 32,800 | 163億200万 | +1.62% | 13.17 | 2.59 |
08/16 | 1,998 | 2,020 | 1,985 | 1,990 | 0% | 24,800 | 166億3640万 | +3.86% | 13.44 | 2.64 |
08/15 | 1,938 | 1,998 | 1,933 | 1,990 | +0.38% | 35,600 | 166億3640万 | +4.03% | 13.44 | 2.64 |
08/14 | 1,980 | 1,983 | 1,935 | 1,983 | +0.63% | 28,600 | 165億7370万 | +3.8% | 13.39 | 2.63 |
08/13 | 1,893 | 1,985 | 1,885 | 1,970 | +4.51% | 69,800 | 164億6920万 | +3.09% | 13.3 | 2.62 |
08/09 | 1,918 | 1,940 | 1,858 | 1,885 | -0.66% | 22,200 | 157億5860万 | -1.52% | 12.73 | 2.51 |
08/08 | 1,893 | 1,910 | 1,875 | 1,898 | +1.61% | 19,000 | 158億6310万 | -1.07% | 12.82 | 2.52 |
08/07 | 1,855 | 1,885 | 1,845 | 1,868 | -0.66% | 18,800 | 156億1230万 | -2.79% | 12.61 | 2.48 |
08/06 | 1,848 | 1,913 | 1,843 | 1,880 | -3.09% | 51,200 | 157億1680万 | -2.19% | 12.7 | 2.5 |
08/05 | 1,940 | 1,948 | 1,858 | 1,940 | -1.77% | 57,800 | 162億1840万 | +1.04% | 13.1 | 2.58 |
08/02 | 2,003 | 2,003 | 1,920 | 1,975 | -2.59% | 80,600 | 165億1100万 | +3.24% | 13.34 | 2.62 |
08/01 | 2,015 | 2,063 | 2,010 | 2,028 | -0.98% | 19,600 | 169億4990万 | +6.54% | 13.69 | 2.69 |
07/31 | 1,960 | 2,080 | 1,930 | 2,048 | +4.07% | 63,000 | 171億1710万 | +8.1% | 13.83 | 2.72 |
07/30 | 2,088 | 2,088 | 1,958 | 1,968 | -6.09% | 161,400 | 164億4830万 | +4.32% | 13.29 | 2.61 |
07/29 | 2,120 | 2,160 | 2,050 | 2,095 | +7.71% | 205,400 | 175億1420万 | +11.61% | 14.15 | 2.78 |
07/26 | 1,863 | 1,950 | 1,863 | 1,945 | +4.85% | 103,400 | 162億6020万 | +4.46% | 13.14 | 2.59 |
07/25 | 1,825 | 1,855 | 1,818 | 1,855 | +2.63% | 15,800 | 155億780万 | +0.11% | 12.53 | 2.47 |
07/24 | 1,850 | 1,855 | 1,800 | 1,808 | -1.23% | 32,600 | 151億1070万 | -1.93% | 12.21 | 2.4 |
07/23 | 1,813 | 1,868 | 1,813 | 1,830 | +0.41% | 28,000 | 152億9880万 | -0.11% | 12.36 | 2.43 |
07/22 | 1,825 | 1,833 | 1,803 | 1,823 | +0.28% | 17,400 | 152億3610万 | +0.14% | 12.31 | 2.42 |
07/19 | 1,820 | 1,835 | 1,808 | 1,818 | -0.68% | 23,200 | 151億9430万 | +0.53% | 12.27 | 2.42 |
07/18 | 1,805 | 1,840 | 1,805 | 1,830 | -1.35% | 28,200 | 152億9880万 | +2.01% | 12.36 | 2.43 |
07/17 | 1,888 | 1,888 | 1,833 | 1,855 | -1.72% | 24,600 | 155億780万 | +4.21% | 12.53 | 2.47 |
07/16 | 1,833 | 1,910 | 1,790 | 1,888 | +2.17% | 57,000 | 157億7950万 | +6.88% | 12.75 | 2.51 |
07/12 | 1,895 | 1,925 | 1,828 | 1,848 | -2.51% | 53,000 | 154億4510万 | +5.57% | 12.48 | 2.46 |
07/11 | 1,900 | 1,900 | 1,873 | 1,895 | -0.39% | 22,400 | 158億4220万 | +9.35% | 12.8 | 2.52 |
07/10 | 1,893 | 1,915 | 1,873 | 1,903 | -0.78% | 53,000 | 159億490万 | +11.06% | 12.85 | 2.53 |
07/09 | 2,008 | 2,008 | 1,913 | 1,918 | -4.84% | 63,600 | 160億3030万 | +13.19% | 12.95 | 2.55 |
07/08 | 2,050 | 2,073 | 2,013 | 2,015 | -1.71% | 45,800 | 168億4540万 | +20.37% | 13.61 | 2.68 |
07/05 | 1,950 | 2,053 | 1,935 | 2,050 | +4.19% | 85,600 | 171億3800万 | +24.32% | 13.84 | 2.72 |
07/04 | 1,990 | 2,000 | 1,915 | 1,968 | -0.76% | 99,400 | 164億4830万 | +21.15% | 13.29 | 2.61 |
07/03 | 1,925 | 1,990 | 1,925 | 1,983 | +4.34% | 113,000 | 165億7370万 | +23.6% | 13.39 | 2.63 |