PBR
2019/07/12~2019/12/09
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 |
12/09 | 1,859 | 1,859 | 1,740 | 1,761 | -5.53% | 367,800 | 350億3685万 | -4.71% | 27.17 | 2.82 |
12/06 | 1,820 | 1,870 | 1,819 | 1,864 | +2.25% | 92,400 | 370億8614万 | +0.38% | 28.76 | 2.99 |
12/05 | 1,868 | 1,868 | 1,806 | 1,823 | -2.51% | 58,600 | 362億7040万 | -2.04% | 28.12 | 2.92 |
12/04 | 1,858 | 1,874 | 1,840 | 1,870 | -0.32% | 78,400 | 372億552万 | +0.27% | 28.85 | 3 |
12/03 | 1,827 | 1,890 | 1,814 | 1,876 | +2.74% | 204,200 | 373億2489万 | +0.64% | 28.94 | 3.01 |
12/02 | 1,800 | 1,836 | 1,783 | 1,826 | +1.44% | 173,900 | 363億3009万 | -1.88% | 28.17 | 2.93 |
11/29 | 1,753 | 1,800 | 1,742 | 1,800 | +2.21% | 65,800 | 358億1280万 | -3.28% | 27.77 | 2.89 |
11/28 | 1,741 | 1,782 | 1,730 | 1,761 | +1.15% | 121,300 | 350億3685万 | -5.42% | 27.17 | 2.82 |
11/27 | 1,715 | 1,752 | 1,715 | 1,741 | +2.11% | 158,300 | 346億3893万 | -6.6% | 26.86 | 2.79 |
11/26 | 1,810 | 1,812 | 1,704 | 1,705 | -8.53% | 356,500 | 339億2268万 | -8.63% | 26.3 | 2.74 |
11/25 | 1,857 | 1,870 | 1,844 | 1,864 | +2.42% | 17,300 | 370億8614万 | -0.27% | 28.76 | 2.99 |
11/22 | 1,828 | 1,852 | 1,819 | 1,820 | -0.49% | 13,800 | 362億1072万 | -2.41% | 28.08 | 2.92 |
11/21 | 1,813 | 1,837 | 1,802 | 1,829 | +0.77% | 17,600 | 363億8978万 | -1.83% | 28.22 | 2.93 |
11/20 | 1,815 | 1,828 | 1,800 | 1,815 | -0.11% | 12,700 | 361億1124万 | -2.47% | 28 | 2.91 |
11/19 | 1,843 | 1,843 | 1,803 | 1,817 | 0% | 12,200 | 361億5103万 | -2.15% | 28.03 | 2.91 |
11/18 | 1,836 | 1,836 | 1,807 | 1,817 | -1.41% | 26,000 | 361億5103万 | -1.94% | 28.03 | 2.91 |
11/15 | 1,818 | 1,850 | 1,818 | 1,843 | +0.33% | 10,500 | 366億6832万 | -0.38% | 28.43 | 2.96 |
11/14 | 1,820 | 1,867 | 1,812 | 1,837 | +0.82% | 32,200 | 365億4895万 | -0.49% | 28.34 | 2.95 |
11/13 | 1,869 | 1,869 | 1,792 | 1,822 | -2.51% | 45,000 | 362億5051万 | -0.92% | 28.11 | 2.92 |
11/12 | 1,822 | 1,870 | 1,810 | 1,869 | +2.41% | 35,200 | 371億8562万 | +1.91% | 28.83 | 3 |
11/11 | 1,800 | 1,828 | 1,768 | 1,825 | +0.05% | 83,000 | 363億1020万 | -0.11% | 28.16 | 2.93 |
11/08 | 1,851 | 1,926 | 1,780 | 1,824 | -10.59% | 141,500 | 362億9030万 | 0% | 28.14 | 2.93 |
11/07 | 2,017 | 2,060 | 1,999 | 2,040 | -1.31% | 50,100 | 405億8784万 | +12.09% | 31.47 | 3.27 |
11/06 | 2,105 | 2,105 | 2,030 | 2,067 | -0.53% | 39,900 | 411億2503万 | +14.45% | 31.89 | 3.32 |
11/05 | 2,064 | 2,082 | 2,015 | 2,078 | +4.21% | 57,200 | 413億4388万 | +16.09% | 32.06 | 3.33 |
11/01 | 1,933 | 1,996 | 1,899 | 1,994 | +1.99% | 40,400 | 396億7262万 | +12.34% | 30.76 | 3.2 |
10/31 | 1,951 | 1,995 | 1,900 | 1,955 | +1.24% | 35,100 | 388億9668万 | +10.95% | 30.16 | 3.14 |
10/30 | 1,852 | 1,932 | 1,836 | 1,931 | +5.12% | 39,600 | 384億1917万 | +10.15% | 29.79 | 3.1 |
10/29 | 1,820 | 1,851 | 1,807 | 1,837 | +1.77% | 19,800 | 365億4895万 | +5.33% | 28.34 | 2.95 |
10/28 | 1,841 | 1,841 | 1,795 | 1,805 | -1.85% | 23,800 | 359億1228万 | +3.74% | 27.85 | 2.9 |
10/25 | 1,830 | 1,839 | 1,807 | 1,839 | +1.04% | 15,900 | 365億8874万 | +5.93% | 28.37 | 2.95 |
10/24 | 1,819 | 1,848 | 1,813 | 1,820 | +0.28% | 10,700 | 362億1072万 | +5.26% | 28.08 | 2.92 |
10/23 | 1,800 | 1,815 | 1,791 | 1,815 | +1.17% | 11,300 | 361億1124万 | +5.34% | 28 | 2.91 |
10/21 | 1,766 | 1,801 | 1,766 | 1,794 | +1.59% | 11,400 | 356億9342万 | +4.48% | 27.68 | 2.88 |
10/18 | 1,758 | 1,781 | 1,751 | 1,766 | +0.46% | 11,700 | 351億3633万 | +3.15% | 27.25 | 2.83 |
10/17 | 1,762 | 1,769 | 1,742 | 1,758 | -0.57% | 9,200 | 349億7716万 | +2.99% | 27.12 | 2.82 |
10/16 | 1,788 | 1,815 | 1,763 | 1,768 | -0.84% | 31,800 | 351億7612万 | +3.82% | 27.28 | 2.84 |
10/15 | 1,766 | 1,790 | 1,757 | 1,783 | +2.94% | 25,800 | 354億7456万 | +5.07% | 27.51 | 2.86 |
10/11 | 1,700 | 1,735 | 1,700 | 1,732 | +1.64% | 20,500 | 344億5987万 | +2.49% | 26.72 | 2.78 |
10/10 | 1,736 | 1,736 | 1,699 | 1,704 | -1.84% | 12,800 | 339億278万 | +1.19% | 26.29 | 2.73 |
10/09 | 1,726 | 1,750 | 1,713 | 1,736 | -0.86% | 26,500 | 345億3945万 | +3.46% | 26.78 | 2.78 |
10/08 | 1,663 | 1,751 | 1,663 | 1,751 | +5.55% | 28,500 | 348億3789万 | +4.85% | 27.01 | 2.81 |
10/07 | 1,700 | 1,700 | 1,655 | 1,659 | -2.01% | 24,600 | 330億746万 | -0.36% | 25.59 | 2.66 |
10/04 | 1,710 | 1,710 | 1,677 | 1,693 | -0.53% | 12,000 | 336億8392万 | +1.93% | 26.12 | 2.72 |
10/03 | 1,721 | 1,728 | 1,687 | 1,702 | -2.8% | 26,400 | 338億6299万 | +2.72% | 26.26 | 2.73 |
10/02 | 1,738 | 1,762 | 1,738 | 1,751 | +1.21% | 21,300 | 348億3789万 | +5.99% | 27.01 | 2.81 |
10/01 | 1,688 | 1,746 | 1,688 | 1,730 | +2.49% | 17,100 | 344億2008万 | +5.1% | 26.69 | 2.78 |
09/30 | 1,652 | 1,705 | 1,642 | 1,688 | +2.06% | 20,600 | 335億8444万 | +2.74% | 26.04 | 2.71 |
09/27 | 1,684 | 1,684 | 1,644 | 1,654 | -2.82% | 23,000 | 329億798万 | +0.73% | 25.52 | 2.65 |
09/26 | 1,699 | 1,709 | 1,687 | 1,702 | +0.95% | 30,500 | 338億6299万 | +3.59% | 26.26 | 2.73 |
09/25 | 1,734 | 1,734 | 1,667 | 1,686 | -2.15% | 26,200 | 335億4465万 | +2.62% | 26.01 | 2.7 |
09/24 | 1,715 | 1,734 | 1,710 | 1,723 | +1.06% | 8,200 | 342億8080万 | +4.81% | 26.58 | 2.76 |
09/20 | 1,738 | 1,745 | 1,701 | 1,705 | -2.29% | 27,700 | 339億2268万 | +3.84% | 26.3 | 2.74 |
09/19 | 1,706 | 1,750 | 1,697 | 1,745 | +2.95% | 37,900 | 347億1852万 | +6.4% | 26.92 | 2.8 |
09/18 | 1,668 | 1,709 | 1,668 | 1,695 | +1.99% | 27,100 | 337億2372万 | +3.54% | 26.15 | 2.72 |
09/17 | 1,660 | 1,681 | 1,639 | 1,662 | +0.06% | 23,400 | 330億6715万 | +1.59% | 25.64 | 2.67 |
09/13 | 1,687 | 1,687 | 1,617 | 1,661 | -0.54% | 43,000 | 330億4725万 | +1.53% | 25.63 | 2.66 |
09/12 | 1,680 | 1,690 | 1,660 | 1,670 | +0.12% | 24,500 | 332億2632万 | +1.95% | 25.76 | 2.68 |
09/11 | 1,652 | 1,685 | 1,643 | 1,668 | +0.97% | 25,100 | 331億8652万 | +1.71% | 25.73 | 2.68 |
09/10 | 1,645 | 1,654 | 1,635 | 1,652 | +0.49% | 10,900 | 328億6819万 | -0.24% | 25.49 | 2.65 |
09/09 | 1,637 | 1,645 | 1,628 | 1,644 | +0.49% | 15,600 | 327億902万 | -1.56% | 25.36 | 2.64 |
09/06 | 1,617 | 1,641 | 1,615 | 1,636 | +1.49% | 18,900 | 325億4985万 | -2.85% | 25.24 | 2.62 |
09/05 | 1,570 | 1,634 | 1,570 | 1,612 | +3.13% | 22,900 | 320億7235万 | -5.18% | 24.87 | 2.59 |
09/04 | 1,555 | 1,578 | 1,542 | 1,563 | +0.51% | 14,700 | 310億9744万 | -8.81% | 24.11 | 2.51 |
09/03 | 1,552 | 1,582 | 1,550 | 1,555 | +0.19% | 13,100 | 309億3828万 | -10.27% | 23.99 | 2.49 |
09/02 | 1,587 | 1,587 | 1,552 | 1,552 | -3.3% | 12,700 | 308億7859万 | -11.42% | 23.94 | 2.49 |
08/30 | 1,577 | 1,615 | 1,567 | 1,605 | +2.82% | 19,900 | 319億3308万 | -9.17% | 24.76 | 2.57 |
08/29 | 1,593 | 1,594 | 1,548 | 1,561 | -2.19% | 24,600 | 310億5765万 | -12.3% | 24.08 | 2.5 |
08/28 | 1,609 | 1,610 | 1,586 | 1,596 | 0% | 10,000 | 317億5401万 | -11.09% | 24.62 | 2.56 |
08/27 | 1,604 | 1,618 | 1,587 | 1,596 | -0.31% | 13,900 | 317億5401万 | -11.68% | 24.62 | 2.56 |
08/26 | 1,601 | 1,608 | 1,575 | 1,601 | -1.9% | 28,800 | 318億5349万 | -12.03% | 24.7 | 2.57 |
08/23 | 1,667 | 1,668 | 1,619 | 1,632 | -1.92% | 18,300 | 324億7027万 | -11.01% | 25.18 | 2.62 |
08/22 | 1,717 | 1,717 | 1,656 | 1,664 | -1.6% | 21,100 | 331億694万 | -9.76% | 25.67 | 2.67 |
08/21 | 1,672 | 1,703 | 1,672 | 1,691 | -1.23% | 13,100 | 336億4413万 | -8.89% | 26.09 | 2.71 |
08/20 | 1,703 | 1,730 | 1,702 | 1,712 | +0.71% | 22,900 | 340億6195万 | -8.3% | 26.41 | 2.75 |
08/19 | 1,677 | 1,704 | 1,657 | 1,700 | +1.31% | 14,900 | 338億2320万 | -9.53% | 26.23 | 2.73 |
08/16 | 1,661 | 1,706 | 1,661 | 1,678 | +1.88% | 19,000 | 333億8548万 | -11.45% | 25.89 | 2.69 |
08/15 | 1,614 | 1,672 | 1,614 | 1,647 | -1.26% | 23,500 | 327億6871万 | -13.86% | 25.41 | 2.64 |
08/14 | 1,670 | 1,679 | 1,640 | 1,668 | +0.36% | 22,700 | 331億8652万 | -13.58% | 25.73 | 2.68 |
08/13 | 1,670 | 1,677 | 1,624 | 1,662 | -0.95% | 21,800 | 330億6715万 | -14.59% | 25.64 | 2.67 |
08/09 | 1,697 | 1,703 | 1,665 | 1,678 | -1.29% | 30,700 | 333億8548万 | -14.52% | 25.89 | 2.69 |
08/08 | 1,690 | 1,712 | 1,644 | 1,700 | -1.73% | 78,800 | 338億2320万 | -14.1% | 26.23 | 2.73 |
08/07 | 1,800 | 1,813 | 1,697 | 1,730 | -16.34% | 159,000 | 344億2008万 | -13.24% | 26.69 | 2.78 |
08/06 | 1,950 | 2,084 | 1,928 | 2,068 | +3.4% | 51,400 | 411億4492万 | +2.99% | 31.9 | 3.32 |
08/05 | 2,007 | 2,010 | 1,938 | 2,000 | -0.1% | 29,300 | 397億9200万 | -0.4% | 30.86 | 3.21 |
08/02 | 1,999 | 2,019 | 1,971 | 2,002 | -0.69% | 28,300 | 398億3179万 | -0.25% | 30.89 | 3.21 |
08/01 | 1,952 | 2,038 | 1,952 | 2,016 | +1.97% | 14,700 | 401億1033万 | +0.35% | 31.1 | 3.23 |
07/31 | 2,017 | 2,043 | 1,974 | 1,977 | -2.66% | 28,000 | 393億3439万 | -1.59% | 30.5 | 3.17 |
07/30 | 2,044 | 2,060 | 2,005 | 2,031 | -0.54% | 11,900 | 404億877万 | +0.99% | 31.33 | 3.26 |
07/29 | 1,944 | 2,044 | 1,941 | 2,042 | +6.41% | 38,700 | 406億2763万 | +1.39% | 31.5 | 3.28 |
07/26 | 1,940 | 1,940 | 1,904 | 1,919 | -1.08% | 6,900 | 381億8042万 | -4.86% | 29.61 | 3.08 |
07/25 | 1,941 | 1,962 | 1,917 | 1,940 | +1.04% | 10,400 | 385億9824万 | -4.1% | 29.93 | 3.11 |
07/24 | 1,933 | 1,944 | 1,890 | 1,920 | +0.42% | 14,800 | 382億32万 | -5.28% | 29.62 | 3.08 |
07/23 | 1,939 | 1,947 | 1,903 | 1,912 | -0.31% | 24,600 | 380億4115万 | -5.77% | 29.5 | 3.07 |
07/22 | 1,982 | 1,982 | 1,914 | 1,918 | -1.84% | 8,000 | 381億6052万 | -5.75% | 29.59 | 3.08 |
07/19 | 1,880 | 1,968 | 1,880 | 1,954 | +4.66% | 17,600 | 388億7678万 | -4.26% | 30.15 | 3.13 |
07/18 | 1,973 | 1,973 | 1,851 | 1,867 | -5.37% | 31,000 | 371億4583万 | -8.66% | 28.8 | 3 |
07/17 | 1,947 | 1,985 | 1,917 | 1,973 | +0.82% | 22,300 | 392億5480万 | -3.8% | 30.44 | 3.17 |
07/16 | 2,028 | 2,028 | 1,923 | 1,957 | -3.5% | 30,400 | 389億3647万 | -4.68% | 30.19 | 3.14 |
07/12 | 2,120 | 2,144 | 2,028 | 2,028 | -3.38% | 34,900 | 403億4908万 | -1.31% | 31.29 | 3.25 |