PBR
2019/07/08~2019/12/03
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 |
12/03 | 533 | 539 | 529 | 537 | -0.92% | 73,500 | 86億4424万 | +1.13% | - | 3.99 |
12/02 | 532 | 543 | 531 | 542 | +3.44% | 133,600 | 87億2472万 | +1.5% | - | 4.03 |
11/29 | 530 | 535 | 519 | 524 | -1.87% | 108,000 | 84億3497万 | -2.24% | - | 3.9 |
11/28 | 538 | 542 | 530 | 534 | +0.19% | 85,800 | 85億9594万 | -1.11% | - | 3.97 |
11/27 | 538 | 560 | 531 | 533 | +0.57% | 279,900 | 85億7985万 | -1.84% | - | 3.96 |
11/26 | 536 | 538 | 526 | 530 | -0.38% | 75,400 | 85億3156万 | -2.93% | - | 3.94 |
11/25 | 517 | 533 | 517 | 532 | +1.92% | 77,700 | 85億6375万 | -3.1% | - | 3.96 |
11/22 | 517 | 528 | 514 | 522 | +2.55% | 101,600 | 84億278万 | -5.43% | - | 3.88 |
11/21 | 508 | 514 | 503 | 509 | -0.59% | 70,200 | 81億9351万 | -8.29% | - | 3.79 |
11/20 | 507 | 523 | 507 | 512 | +0.39% | 80,500 | 82億4180万 | -8.41% | - | 3.81 |
11/19 | 512 | 520 | 504 | 510 | +0.59% | 106,300 | 82億961万 | -9.41% | - | 3.79 |
11/18 | 495 | 513 | 495 | 507 | +1.4% | 90,300 | 81億6132万 | -10.58% | - | 3.77 |
11/15 | 494 | 507 | 490 | 500 | +2.25% | 110,500 | 80億4864万 | -12.89% | - | 3.72 |
11/14 | 485 | 495 | 478 | 489 | +2.09% | 179,800 | 78億7157万 | -15.54% | - | 3.64 |
11/13 | 500 | 505 | 470 | 479 | -6.08% | 391,800 | 77億1059万 | -17.98% | - | 3.56 |
11/12 | 525 | 530 | 499 | 510 | -2.49% | 211,800 | 82億961万 | -13.41% | - | 3.79 |
11/11 | 520 | 525 | 514 | 523 | +0.97% | 171,100 | 84億1887万 | -11.8% | - | 3.89 |
11/08 | 541 | 568 | 511 | 518 | -0.77% | 653,300 | 83億3839万 | -13.23% | - | 3.85 |
11/07 | 538 | 539 | 518 | 522 | -4.4% | 287,600 | 84億278万 | -13.14% | - | 3.88 |
11/06 | 553 | 556 | 531 | 546 | -1.62% | 250,600 | 87億8911万 | -9.6% | - | 4.06 |
11/05 | 575 | 577 | 552 | 555 | -2.8% | 232,000 | 89億3399万 | -8.42% | - | 4.13 |
11/01 | 592 | 598 | 569 | 571 | -3.22% | 225,700 | 91億9154万 | -6.09% | - | 4.25 |
10/31 | 590 | 599 | 587 | 590 | +0.51% | 98,800 | 94億9739万 | -3.12% | - | 4.39 |
10/30 | 600 | 604 | 584 | 587 | -2.49% | 214,500 | 94億4910万 | -3.61% | - | 4.37 |
10/29 | 601 | 606 | 597 | 602 | -0.5% | 66,200 | 96億9056万 | -1.31% | - | 4.48 |
10/28 | 600 | 608 | 595 | 605 | +0.67% | 77,900 | 97億3885万 | -0.66% | - | 4.5 |
10/25 | 608 | 611 | 598 | 601 | -1.31% | 128,700 | 96億7446万 | -1.31% | - | 4.47 |
10/24 | 625 | 626 | 609 | 609 | -2.25% | 79,900 | 98億324万 | +0.16% | - | 4.53 |
10/23 | 625 | 645 | 610 | 623 | +3.32% | 295,300 | 100億2860万 | +2.64% | - | 4.63 |
10/21 | 600 | 609 | 600 | 603 | -0.66% | 50,700 | 97億183万 | -0.66% | - | 4.48 |
10/18 | 599 | 613 | 599 | 607 | +1.34% | 75,200 | 97億6619万 | +0.17% | - | 4.51 |
10/17 | 595 | 602 | 593 | 599 | +0.5% | 54,100 | 96億3748万 | -1.16% | - | 4.45 |
10/16 | 605 | 609 | 591 | 596 | -1.49% | 147,600 | 95億8921万 | -1.65% | - | 4.43 |
10/15 | 617 | 619 | 601 | 605 | -1.79% | 105,900 | 97億3401万 | -0.33% | - | 4.5 |
10/11 | 652 | 684 | 613 | 616 | -0.96% | 877,600 | 99億1099万 | +1.32% | - | 4.58 |
10/10 | 650 | 655 | 622 | 622 | -6.61% | 212,900 | 100億753万 | +2.3% | - | 4.62 |
10/09 | 626 | 679 | 622 | 666 | +5.55% | 639,200 | 107億1546万 | +9.72% | - | 4.95 |
10/08 | 615 | 633 | 605 | 631 | +4.13% | 196,700 | 101億5233万 | +4.3% | - | 4.69 |
10/07 | 612 | 619 | 605 | 606 | -2.1% | 66,700 | 97億5010万 | +0.17% | - | 4.51 |
10/04 | 618 | 622 | 611 | 619 | +0.65% | 80,900 | 99億5926万 | +2.48% | - | 4.6 |
10/03 | 609 | 621 | 601 | 615 | -0.32% | 94,800 | 98億9490万 | +1.82% | - | 4.57 |
10/02 | 606 | 622 | 604 | 617 | +1.82% | 135,100 | 99億2708万 | +2.32% | - | 4.59 |
10/01 | 615 | 615 | 604 | 606 | -0.82% | 44,400 | 97億5010万 | +0.5% | - | 4.51 |
09/30 | 598 | 616 | 591 | 611 | +2.17% | 199,600 | 98億3055万 | +1.33% | - | 4.54 |
09/27 | 590 | 598 | 586 | 598 | +2.4% | 108,000 | 96億2139万 | -0.99% | - | 4.45 |
09/26 | 605 | 605 | 579 | 584 | -2.83% | 171,100 | 93億9614万 | -3.47% | - | 4.34 |
09/25 | 605 | 608 | 591 | 601 | -0.33% | 106,100 | 96億6965万 | -1.15% | - | 4.47 |
09/24 | 596 | 610 | 585 | 603 | +0.5% | 157,500 | 97億183万 | -1.15% | - | 4.48 |
09/20 | 590 | 602 | 584 | 600 | +1.69% | 136,900 | 96億5267万 | -1.96% | - | 4.46 |
09/19 | 590 | 594 | 585 | 590 | +0.51% | 59,700 | 94億9179万 | -3.59% | - | 4.39 |
09/18 | 592 | 597 | 582 | 587 | -1.34% | 75,100 | 94億4352万 | -4.24% | - | 4.36 |
09/17 | 596 | 599 | 583 | 595 | +1.54% | 93,800 | 95億7223万 | -2.94% | - | 4.42 |
09/13 | 602 | 603 | 581 | 586 | -2.5% | 195,800 | 94億2744万 | -4.56% | - | 4.36 |
09/12 | 604 | 607 | 598 | 601 | +0.17% | 108,800 | 96億6875万 | -2.12% | - | 4.47 |
09/11 | 598 | 603 | 593 | 600 | +0.33% | 105,100 | 96億5267万 | -2.28% | - | 4.46 |
09/10 | 607 | 607 | 593 | 598 | -0.33% | 153,700 | 96億2049万 | -2.76% | - | 4.45 |
09/09 | 615 | 615 | 594 | 600 | -2.91% | 262,600 | 96億5267万 | -2.44% | - | 4.46 |
09/06 | 621 | 626 | 612 | 618 | -1.44% | 120,000 | 99億4225万 | +0.32% | - | 4.59 |
09/05 | 613 | 633 | 606 | 627 | +2.96% | 175,700 | 100億8704万 | +1.79% | - | 4.66 |
09/04 | 607 | 617 | 602 | 609 | -0.16% | 76,600 | 97億9746万 | -1.14% | - | 4.53 |
09/03 | 614 | 618 | 607 | 610 | -1.13% | 58,700 | 98億1354万 | -0.97% | - | 4.53 |
09/02 | 617 | 624 | 609 | 617 | +0.33% | 83,700 | 99億2616万 | 0% | - | 4.59 |
08/30 | 606 | 619 | 604 | 615 | +1.99% | 128,900 | 98億9398万 | -0.32% | - | 4.57 |
08/29 | 602 | 629 | 600 | 603 | +0.5% | 255,600 | 97億93万 | -2.43% | - | 4.48 |
08/28 | 613 | 615 | 597 | 600 | -1.8% | 123,800 | 96億5267万 | -3.07% | - | 4.46 |
08/27 | 630 | 637 | 608 | 611 | +1.16% | 305,400 | 98億2963万 | -1.45% | - | 4.54 |
08/26 | 607 | 612 | 600 | 604 | -2.11% | 108,700 | 97億1702万 | -2.74% | - | 4.49 |
08/23 | 616 | 626 | 607 | 617 | +0.49% | 126,500 | 99億2616万 | -0.96% | - | 4.59 |
08/22 | 639 | 640 | 611 | 614 | -3.91% | 118,200 | 98億7789万 | -1.76% | - | 4.56 |
08/21 | 648 | 658 | 626 | 639 | -1.84% | 171,200 | 101億3171万 | +1.91% | - | 4.68 |
08/20 | 657 | 662 | 641 | 651 | -0.91% | 148,000 | 103億2198万 | +3.83% | - | 4.77 |
08/19 | 649 | 669 | 634 | 657 | +1.23% | 392,500 | 104億1711万 | +4.62% | - | 4.81 |
08/16 | 606 | 693 | 600 | 649 | +8.53% | 842,700 | 102億9027万 | +3.02% | - | 4.75 |
08/15 | 593 | 604 | 588 | 598 | -1.64% | 136,200 | 94億8163万 | -5.53% | - | 4.38 |
08/14 | 612 | 614 | 600 | 608 | +0.66% | 107,600 | 96億4019万 | -4.55% | - | 4.45 |
08/13 | 600 | 622 | 585 | 604 | +0.33% | 142,800 | 95億7677万 | -5.77% | - | 4.43 |
08/09 | 614 | 614 | 602 | 602 | 0% | 69,500 | 95億4506万 | -6.81% | - | 4.41 |
08/08 | 605 | 616 | 602 | 602 | +0.17% | 79,900 | 95億4506万 | -7.67% | - | 4.41 |
08/07 | 615 | 619 | 601 | 601 | -1.8% | 63,600 | 95億2920万 | -8.66% | - | 4.4 |
08/06 | 580 | 624 | 566 | 612 | +2% | 185,400 | 97億361万 | -7.97% | - | 4.48 |
08/05 | 618 | 620 | 600 | 600 | -4% | 238,600 | 95億1335万 | -10.58% | - | 4.4 |
08/02 | 617 | 631 | 617 | 625 | -0.48% | 131,200 | 99億974万 | -7.68% | - | 4.58 |
08/01 | 622 | 638 | 618 | 628 | 0% | 155,700 | 99億5730万 | -7.78% | - | 4.6 |
07/31 | 611 | 654 | 608 | 628 | +2.11% | 555,400 | 99億5730万 | -8.45% | - | 4.6 |
07/30 | 616 | 622 | 614 | 615 | -0.65% | 109,100 | 97億5118万 | -10.87% | - | 4.51 |
07/29 | 627 | 638 | 618 | 619 | -2.21% | 143,000 | 98億1460万 | -10.68% | - | 4.54 |
07/26 | 621 | 638 | 620 | 633 | +0.64% | 132,800 | 100億3658万 | -9.31% | - | 4.64 |
07/25 | 624 | 635 | 613 | 629 | +1.29% | 189,200 | 99億7316万 | -10.53% | - | 4.61 |
07/24 | 627 | 650 | 621 | 621 | -1.58% | 228,300 | 98億4631万 | -12.41% | - | 4.55 |
07/23 | 620 | 649 | 620 | 631 | 0% | 277,300 | 100億487万 | -11.99% | - | 4.62 |
07/22 | 650 | 650 | 623 | 631 | -4.39% | 316,200 | 92億9759万 | -13.09% | - | 4.3 |
07/19 | 661 | 669 | 652 | 660 | -0.75% | 172,300 | 97億2489万 | -10.2% | - | 4.49 |
07/18 | 665 | 673 | 653 | 665 | +0.91% | 287,500 | 97億9857万 | -10.62% | - | 4.53 |
07/17 | 672 | 675 | 640 | 659 | +1.07% | 330,400 | 97億1016万 | -12.72% | - | 4.49 |
07/16 | 667 | 680 | 630 | 652 | -3.69% | 615,100 | 96億702万 | -14.99% | - | 4.44 |
07/12 | 708 | 708 | 666 | 677 | -4.24% | 507,500 | 99億7538万 | -12.42% | - | 4.61 |
07/11 | 710 | 716 | 707 | 707 | 0% | 133,500 | 104億1743万 | -9.01% | - | 4.81 |
07/10 | 714 | 718 | 701 | 707 | +0.57% | 208,400 | 104億1743万 | -9.36% | - | 4.81 |
07/09 | 710 | 718 | 698 | 703 | -1.26% | 287,200 | 103億5849万 | -9.76% | - | 4.79 |
07/08 | 735 | 738 | 705 | 712 | -3.78% | 500,700 | 104億9110万 | -8.83% | - | 4.85 |