PBR
2019/07/22~2019/12/20
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 |
12/20 | 2,375 | 2,375 | 2,337 | 2,361 | +1.55% | 700 | 49億5662万 | -0.55% | 17.45 | 1.26 |
12/19 | 2,394 | 2,394 | 2,320 | 2,325 | -2.88% | 2,600 | 48億8104万 | -1.65% | 17.18 | 1.24 |
12/18 | 2,398 | 2,398 | 2,394 | 2,394 | +1.1% | 300 | 50億2590万 | +2.31% | 17.69 | 1.28 |
12/17 | 2,361 | 2,377 | 2,360 | 2,368 | -1.29% | 1,400 | 49億7132万 | +2.56% | 17.5 | 1.26 |
12/16 | 2,366 | 2,407 | 2,365 | 2,399 | +1.27% | 1,400 | 50億3640万 | +5.22% | 17.73 | 1.28 |
12/13 | 2,422 | 2,422 | 2,369 | 2,369 | -2.11% | 2,100 | 49億7342万 | +5.34% | 17.51 | 1.26 |
12/12 | 2,450 | 2,450 | 2,390 | 2,420 | -0.45% | 3,300 | 50億8048万 | +9.06% | 17.89 | 1.29 |
12/11 | 2,431 | 2,465 | 2,431 | 2,431 | -0.21% | 2,000 | 51億358万 | +11.16% | 17.97 | 1.3 |
12/10 | 2,379 | 2,453 | 2,374 | 2,436 | +2.4% | 3,300 | 51億1407万 | +13.04% | 18 | 1.3 |
12/09 | 2,379 | 2,384 | 2,321 | 2,379 | -0.04% | 2,500 | 49億9441万 | +12.06% | 17.58 | 1.27 |
12/06 | 2,255 | 2,463 | 2,255 | 2,380 | +7.84% | 15,700 | 49億9651万 | +13.77% | 17.59 | 1.27 |
12/05 | 2,221 | 2,221 | 2,181 | 2,207 | -0.32% | 1,500 | 46億3332万 | +7.14% | 16.31 | 1.18 |
12/04 | 2,185 | 2,214 | 2,170 | 2,214 | +1.1% | 900 | 46億4801万 | +8.74% | 16.36 | 1.18 |
12/03 | 2,161 | 2,212 | 2,161 | 2,190 | -0.86% | 2,100 | 45億9763万 | +8.96% | 16.19 | 1.17 |
12/02 | 2,226 | 2,245 | 2,209 | 2,209 | +1.52% | 2,700 | 46億3752万 | +11.28% | 16.33 | 1.18 |
11/29 | 2,206 | 2,206 | 2,135 | 2,176 | -2.73% | 5,500 | 45億6824万 | +11.02% | 16.08 | 1.16 |
11/28 | 2,373 | 2,373 | 2,184 | 2,237 | -7.37% | 11,700 | 46億9630万 | +15.61% | 16.53 | 1.19 |
11/27 | 2,421 | 2,421 | 2,410 | 2,415 | -1.39% | 1,800 | 50億6999万 | +26.51% | 17.85 | 1.29 |
11/26 | 2,455 | 2,455 | 2,421 | 2,449 | +1.62% | 3,800 | 51億4137万 | +30.61% | 18.1 | 1.31 |
11/25 | 2,436 | 2,439 | 2,391 | 2,410 | +1.01% | 5,300 | 50億5949万 | +30.98% | 17.81 | 1.29 |
11/22 | 2,450 | 2,471 | 2,375 | 2,386 | +0.63% | 3,800 | 50億911万 | +31.9% | 17.63 | 1.27 |
11/21 | 2,539 | 2,539 | 2,351 | 2,371 | -6.91% | 13,200 | 49億7762万 | +33.2% | 17.52 | 1.27 |
11/20 | 2,622 | 2,722 | 2,480 | 2,547 | -8.08% | 22,400 | 53億4711万 | +45.38% | 18.82 | 1.36 |
11/19 | 2,868 | 2,877 | 2,615 | 2,771 | +10.05% | 39,600 | 58億1737万 | +61.01% | 20.48 | 1.48 |
11/18 | 2,600 | 2,610 | 2,381 | 2,518 | +19.34% | 52,500 | 52億8622万 | +49.79% | 18.61 | 1.34 |
11/15 | 2,110 | 2,110 | 1,880 | 2,110 | +23.39% | 49,600 | 44億2968万 | +27.8% | 15.59 | 1.13 |
11/14 | 1,640 | 1,722 | 1,640 | 1,710 | +4.59% | 3,400 | 35億8993万 | +4.52% | 12.64 | 0.91 |
11/13 | 1,632 | 1,635 | 1,625 | 1,635 | +0.25% | 2,300 | 34億3247万 | -0.12% | 12.08 | 0.87 |
11/12 | 1,621 | 1,632 | 1,621 | 1,631 | +0.06% | 600 | 34億2408万 | -0.61% | 12.05 | 0.87 |
11/11 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 300 | 34億2198万 | -0.97% | 12.05 | 0.87 |
11/08 | 1,620 | 1,620 | 1,620 | 1,620 | +0.75% | 100 | 34億98万 | -1.82% | 11.97 | 0.86 |
11/07 | 1,634 | 1,634 | 1,604 | 1,608 | -1.53% | 2,500 | 33億7579万 | -2.84% | 11.88 | 0.86 |
11/06 | 1,612 | 1,633 | 1,612 | 1,633 | -0.06% | 600 | 34億2828万 | -1.63% | 12.07 | 0.87 |
11/05 | 1,610 | 1,634 | 1,610 | 1,634 | +1.49% | 1,500 | 34億3038万 | -1.8% | 12.08 | 0.87 |
11/01 | 1,609 | 1,610 | 1,606 | 1,610 | +1.19% | 800 | 33億7999万 | -3.48% | 11.9 | 0.86 |
10/31 | 1,624 | 1,624 | 1,591 | 1,591 | +0.13% | 400 | 33億4010万 | -4.84% | 11.76 | 0.85 |
10/30 | 1,572 | 1,589 | 1,572 | 1,589 | +1.15% | 1,100 | 33億3590万 | -5.3% | 11.74 | 0.85 |
10/29 | 1,584 | 1,584 | 1,570 | 1,571 | 0% | 1,100 | 32億9811万 | -6.65% | 11.61 | 0.84 |
10/28 | 1,574 | 1,577 | 1,571 | 1,571 | +0.06% | 2,400 | 32億9811万 | -6.99% | 11.61 | 0.84 |
10/25 | 1,570 | 1,571 | 1,569 | 1,570 | 0% | 1,400 | 32億9602万 | -7.54% | 11.6 | 0.84 |
10/24 | 1,578 | 1,586 | 1,570 | 1,570 | +0.06% | 4,600 | 32億9602万 | -7.97% | 11.6 | 0.84 |
10/23 | 1,585 | 1,585 | 1,568 | 1,569 | +0.06% | 1,000 | 32億9392万 | -8.46% | 11.6 | 0.84 |
10/21 | 1,576 | 1,577 | 1,568 | 1,568 | -0.25% | 2,900 | 32億9182万 | -9% | 11.59 | 0.84 |
10/18 | 1,637 | 1,638 | 1,565 | 1,572 | -3.85% | 13,600 | 33億21万 | -9.29% | 11.62 | 0.84 |
10/17 | 1,673 | 1,675 | 1,635 | 1,635 | -2.1% | 3,500 | 34億3247万 | -6.03% | 12.08 | 0.87 |
10/16 | 1,704 | 1,704 | 1,669 | 1,670 | +0.18% | 2,300 | 35億595万 | -4.3% | 12.34 | 0.89 |
10/15 | 1,748 | 1,748 | 1,665 | 1,667 | -6.4% | 11,100 | 34億9965万 | -4.69% | 12.32 | 0.89 |
10/11 | 1,767 | 1,782 | 1,767 | 1,781 | +0.91% | 1,100 | 37億3898万 | +1.66% | 13.16 | 0.95 |
10/10 | 1,765 | 1,765 | 1,765 | 1,765 | +0.06% | 300 | 37億539万 | +0.8% | 13.04 | 0.94 |
10/09 | 1,736 | 1,771 | 1,736 | 1,764 | +1.67% | 2,100 | 37億329万 | +0.8% | 13.04 | 0.94 |
10/08 | 1,740 | 1,750 | 1,732 | 1,735 | -0.29% | 600 | 36億4241万 | -0.8% | 12.82 | 0.93 |
10/07 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 400 | 36億5291万 | -0.51% | 12.86 | 0.93 |
10/04 | 1,739 | 1,740 | 1,739 | 1,740 | +0.06% | 300 | 36億5291万 | -0.51% | 12.86 | 0.93 |
10/03 | 1,735 | 1,776 | 1,731 | 1,739 | -0.34% | 1,700 | 36億5081万 | -0.63% | 12.85 | 0.93 |
10/02 | 1,780 | 1,780 | 1,745 | 1,745 | +0.52% | 1,100 | 36億6341万 | -0.46% | 12.9 | 0.93 |
10/01 | 1,736 | 1,736 | 1,736 | 1,736 | 0% | 100 | 36億4451万 | -1.03% | 12.83 | 0.93 |
09/30 | 1,727 | 1,756 | 1,727 | 1,736 | +0.58% | 500 | 36億4451万 | -1.14% | 12.83 | 0.93 |
09/27 | 1,735 | 1,738 | 1,726 | 1,726 | -0.23% | 600 | 36億2352万 | -1.82% | 12.76 | 0.92 |
09/26 | 1,758 | 1,758 | 1,730 | 1,730 | -0.06% | 500 | 36億3192万 | -1.59% | 12.79 | 0.92 |
09/25 | 1,760 | 1,760 | 1,731 | 1,731 | +0.64% | 700 | 36億3401万 | -1.54% | 12.79 | 0.92 |
09/24 | 1,720 | 1,724 | 1,720 | 1,720 | +0.23% | 2,300 | 36億1092万 | -2.16% | 12.71 | 0.92 |
09/20 | 1,729 | 1,729 | 1,713 | 1,716 | -0.75% | 1,500 | 36億252万 | -2.44% | 12.68 | 0.92 |
09/19 | 1,731 | 1,736 | 1,723 | 1,729 | -3.3% | 9,800 | 36億2982万 | -1.76% | 12.78 | 0.92 |
09/18 | 1,769 | 1,789 | 1,769 | 1,788 | +1.13% | 500 | 37億5368万 | +1.48% | 13.21 | 0.95 |
09/17 | 1,788 | 1,788 | 1,768 | 1,768 | -1.12% | 1,000 | 37億1169万 | +0.34% | 13.07 | 0.94 |
09/13 | 1,776 | 1,799 | 1,776 | 1,788 | +0.51% | 1,300 | 37億5368万 | +1.48% | 13.21 | 0.95 |
09/12 | 1,813 | 1,813 | 1,773 | 1,779 | -1.88% | 800 | 37億3478万 | +0.91% | 13.15 | 0.95 |
09/11 | 1,764 | 1,813 | 1,764 | 1,813 | +2.89% | 700 | 38億616万 | +2.78% | 13.4 | 0.97 |
09/10 | 1,763 | 1,763 | 1,762 | 1,762 | -0.23% | 700 | 36億9910万 | -0.06% | 13.02 | 0.94 |
09/09 | 1,768 | 1,768 | 1,750 | 1,766 | +0.86% | 500 | 37億749万 | 0% | 13.05 | 0.94 |
09/06 | 1,755 | 1,755 | 1,750 | 1,751 | -0.57% | 400 | 36億7600万 | -0.91% | 12.94 | 0.93 |
09/05 | 1,760 | 1,761 | 1,760 | 1,761 | +1.03% | 300 | 36億9700万 | -0.45% | 13.01 | 0.94 |
09/04 | 1,743 | 1,743 | 1,743 | 1,743 | 0% | 300 | 36億5921万 | -1.58% | 12.88 | 0.93 |
09/03 | 1,743 | 1,743 | 1,743 | 1,743 | 0% | 200 | 36億5921万 | -1.75% | 12.88 | 0.93 |
09/02 | 1,733 | 1,743 | 1,733 | 1,743 | +0.58% | 600 | 36億5921万 | -1.86% | 12.88 | 0.93 |
08/30 | 1,743 | 1,745 | 1,733 | 1,733 | -0.57% | 300 | 36億3821万 | -2.53% | 12.81 | 0.93 |
08/28 | 1,766 | 1,776 | 1,743 | 1,743 | -1.3% | 400 | 36億5921万 | -2.13% | 12.88 | 0.93 |
08/27 | 1,759 | 1,766 | 1,759 | 1,766 | -1.83% | 300 | 37億749万 | -0.95% | 13.05 | 0.94 |
08/26 | 1,799 | 1,799 | 1,799 | 1,799 | +1.75% | 100 | 37億7677万 | +0.67% | 13.3 | 0.96 |
08/22 | 1,788 | 1,788 | 1,768 | 1,768 | -1.12% | 300 | 37億1169万 | -1.17% | 13.07 | 0.94 |
08/21 | 1,788 | 1,788 | 1,788 | 1,788 | -0.22% | 100 | 37億5368万 | -0.83% | 13.21 | 0.95 |
08/20 | 1,819 | 1,819 | 1,775 | 1,792 | +4.19% | 600 | 37億6208万 | -1.38% | 13.24 | 0.96 |
08/19 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 300 | 36億1092万 | -6.06% | 12.71 | 0.92 |
08/16 | 1,729 | 1,740 | 1,729 | 1,730 | -0.69% | 600 | 36億3192万 | -6.33% | 12.79 | 0.92 |
08/15 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 36億5711万 | -6.55% | 12.87 | 0.93 |
08/13 | 1,775 | 1,784 | 1,741 | 1,742 | -0.46% | 1,000 | 36億5711万 | -7.14% | 12.87 | 0.93 |
08/09 | 1,785 | 1,785 | 1,750 | 1,750 | -1.74% | 1,200 | 36億7390万 | -7.31% | 12.93 | 0.93 |
08/08 | 1,780 | 1,805 | 1,780 | 1,781 | +0.51% | 1,100 | 37億3898万 | -6.21% | 13.16 | 0.95 |
08/06 | 1,775 | 1,785 | 1,750 | 1,772 | 0% | 1,600 | 37億2009万 | -7.13% | 13.1 | 0.95 |
08/05 | 1,794 | 1,798 | 1,770 | 1,772 | -2.48% | 3,500 | 37億2009万 | -7.52% | 13.1 | 0.95 |
08/02 | 1,796 | 1,817 | 1,796 | 1,817 | +1.17% | 500 | 38億1456万 | -5.46% | 13.43 | 0.97 |
08/01 | 1,780 | 1,824 | 1,780 | 1,796 | -0.39% | 700 | 37億7047万 | -6.75% | 13.27 | 0.96 |
07/31 | 1,812 | 1,827 | 1,782 | 1,803 | -0.99% | 1,000 | 37億8517万 | -6.53% | 13.33 | 0.96 |
07/30 | 1,809 | 1,821 | 1,800 | 1,821 | +0.77% | 900 | 38億2296万 | -5.75% | 13.46 | 0.97 |
07/29 | 1,834 | 1,834 | 1,805 | 1,807 | +0.33% | 2,100 | 37億9357万 | -6.57% | 13.35 | 0.96 |
07/26 | 1,799 | 1,801 | 1,799 | 1,801 | -0.5% | 600 | 37億8097万 | -7.02% | 13.31 | 0.96 |
07/25 | 1,815 | 1,843 | 1,808 | 1,810 | +0.56% | 1,900 | 37億9987万 | -6.7% | 13.38 | 0.97 |
07/24 | 1,816 | 1,816 | 1,800 | 1,800 | +0.22% | 800 | 37億7887万 | -7.36% | 13.3 | 0.96 |
07/23 | 1,836 | 1,836 | 1,796 | 1,796 | -0.55% | 1,800 | 37億7047万 | -7.76% | 13.27 | 0.96 |
07/22 | 1,853 | 1,853 | 1,806 | 1,806 | -0.39% | 1,600 | 37億9147万 | -7.43% | 13.35 | 0.96 |