PBR
2019/08/05~2019/12/30
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 |
12/30 | 2,621 | 2,635 | 2,608 | 2,614 | -0.23% | 613,300 | 5989億6191万 | -2.9% | 29.36 | 3.03 |
12/27 | 2,603 | 2,637 | 2,576 | 2,620 | -2.49% | 1,239,000 | 6003億3672万 | -2.75% | 29.43 | 3.04 |
12/26 | 2,689 | 2,690 | 2,668 | 2,687 | 0% | 1,425,800 | 6156億8885万 | -0.26% | 30.18 | 3.12 |
12/25 | 2,680 | 2,690 | 2,669 | 2,687 | +0.45% | 708,000 | 6156億8885万 | -0.07% | 30.18 | 3.12 |
12/24 | 2,679 | 2,692 | 2,646 | 2,675 | -0.19% | 969,300 | 6129億3921万 | -0.41% | 30.05 | 3.1 |
12/23 | 2,703 | 2,708 | 2,680 | 2,680 | -0.15% | 618,300 | 6140億8489万 | -0.07% | 30.11 | 3.11 |
12/20 | 2,691 | 2,703 | 2,675 | 2,684 | +0.6% | 668,200 | 6150億144万 | +0.26% | 30.15 | 3.11 |
12/19 | 2,686 | 2,702 | 2,666 | 2,668 | -0.78% | 738,200 | 6113億3526万 | -0.15% | 29.97 | 3.1 |
12/18 | 2,719 | 2,719 | 2,675 | 2,689 | -1.25% | 885,700 | 6161億4712万 | +0.79% | 30.21 | 3.12 |
12/17 | 2,723 | 2,732 | 2,706 | 2,723 | +0.11% | 624,000 | 6239億3775万 | +2.21% | 30.59 | 3.16 |
12/16 | 2,687 | 2,725 | 2,676 | 2,720 | +2.22% | 830,600 | 6232億5034万 | +2.33% | 30.55 | 3.16 |
12/13 | 2,700 | 2,704 | 2,656 | 2,661 | +0.04% | 932,900 | 6097億3131万 | +0.3% | 29.89 | 3.09 |
12/12 | 2,668 | 2,672 | 2,645 | 2,660 | -0.56% | 790,800 | 6095億217万 | +0.49% | 29.88 | 3.09 |
12/11 | 2,703 | 2,704 | 2,664 | 2,675 | -1.22% | 729,400 | 6129億3921万 | +1.33% | 30.05 | 3.1 |
12/10 | 2,701 | 2,732 | 2,701 | 2,708 | +0.59% | 598,600 | 6205億71万 | +2.93% | 30.42 | 3.14 |
12/09 | 2,712 | 2,718 | 2,686 | 2,692 | -0.22% | 512,100 | 6168億3453万 | +2.59% | 30.24 | 3.12 |
12/06 | 2,687 | 2,698 | 2,666 | 2,698 | +0.48% | 420,400 | 6182億934万 | +3.17% | 30.31 | 3.13 |
12/05 | 2,710 | 2,710 | 2,656 | 2,685 | -0.19% | 694,100 | 6152億3057万 | +3.03% | 30.16 | 3.12 |
12/04 | 2,712 | 2,727 | 2,687 | 2,690 | -1.32% | 807,800 | 6163億7625万 | +3.3% | 30.22 | 3.12 |
12/03 | 2,696 | 2,743 | 2,678 | 2,726 | +0.15% | 876,000 | 6246億2516万 | +4.81% | 30.62 | 3.16 |
12/02 | 2,725 | 2,747 | 2,715 | 2,722 | +0.89% | 646,700 | 6237億861万 | +4.85% | 30.58 | 3.16 |
11/29 | 2,730 | 2,747 | 2,695 | 2,698 | -1.06% | 657,700 | 6182億934万 | +4.13% | 30.31 | 3.13 |
11/28 | 2,767 | 2,770 | 2,723 | 2,727 | -1.05% | 1,097,100 | 6248億5429万 | +5.49% | 30.63 | 3.16 |
11/27 | 2,739 | 2,776 | 2,739 | 2,756 | +0.33% | 1,264,000 | 6314億9924万 | +6.82% | 30.96 | 3.2 |
11/26 | 2,750 | 2,765 | 2,685 | 2,747 | +2.85% | 2,139,700 | 6294億3702万 | +6.89% | 30.86 | 3.19 |
11/25 | 2,631 | 2,672 | 2,628 | 2,671 | +2.02% | 981,600 | 6120億2267万 | +4.25% | 30 | 3.1 |
11/22 | 2,583 | 2,618 | 2,572 | 2,618 | +1.63% | 661,000 | 5998億7845万 | +2.39% | 29.41 | 3.04 |
11/21 | 2,575 | 2,592 | 2,545 | 2,576 | -0.92% | 940,100 | 5902億5473万 | +0.9% | 28.94 | 2.99 |
11/20 | 2,574 | 2,604 | 2,564 | 2,600 | +0.78% | 785,500 | 5957億5400万 | +1.92% | 29.21 | 3.02 |
11/19 | 2,578 | 2,590 | 2,566 | 2,580 | +0.94% | 495,900 | 5911億7128万 | +1.3% | 28.98 | 2.99 |
11/18 | 2,551 | 2,558 | 2,541 | 2,556 | +0.31% | 600,200 | 5856億7201万 | +0.47% | 28.71 | 2.97 |
11/15 | 2,575 | 2,575 | 2,539 | 2,548 | -0.62% | 646,600 | 5838億3892万 | +0.28% | 28.62 | 2.96 |
11/14 | 2,606 | 2,620 | 2,552 | 2,564 | -1.61% | 763,500 | 5875億510万 | +1.02% | 28.8 | 2.97 |
11/13 | 2,587 | 2,619 | 2,582 | 2,606 | +1.16% | 1,042,900 | 5971億2882万 | +2.96% | 29.27 | 3.02 |
11/12 | 2,569 | 2,582 | 2,551 | 2,576 | -0.54% | 630,900 | 5902億5473万 | +2.14% | 28.94 | 2.99 |
11/11 | 2,520 | 2,593 | 2,518 | 2,590 | +3.35% | 1,241,100 | 5934億6264万 | +3.02% | 29.09 | 3 |
11/08 | 2,481 | 2,516 | 2,467 | 2,506 | +1.29% | 839,100 | 5742億1520万 | -0.08% | 28.15 | 2.91 |
11/07 | 2,482 | 2,483 | 2,456 | 2,474 | +0.32% | 1,144,400 | 5668億8284万 | -1.24% | 27.79 | 2.87 |
11/06 | 2,520 | 2,520 | 2,466 | 2,466 | -2.38% | 1,450,600 | 5650億4976万 | -1.48% | 27.7 | 2.86 |
11/05 | 2,503 | 2,537 | 2,472 | 2,526 | +2.02% | 1,323,800 | 5787億9793万 | +0.92% | 28.38 | 2.93 |
11/01 | 2,448 | 2,486 | 2,438 | 2,476 | +0.57% | 1,260,000 | 5673億4112万 | -0.96% | 27.81 | 2.87 |
10/31 | 2,549 | 2,564 | 2,461 | 2,462 | -7.06% | 3,110,300 | 5641億3321万 | -1.52% | 27.66 | 2.86 |
10/30 | 2,624 | 2,654 | 2,613 | 2,649 | +1.57% | 1,288,200 | 6069億8167万 | +5.92% | 29.76 | 3.07 |
10/29 | 2,595 | 2,617 | 2,589 | 2,608 | +0.5% | 613,700 | 5975億8709万 | +4.65% | 29.3 | 3.03 |
10/28 | 2,602 | 2,615 | 2,590 | 2,595 | +0.12% | 531,100 | 5946億832万 | +4.34% | 29.15 | 3.01 |
10/25 | 2,580 | 2,592 | 2,570 | 2,592 | +1.01% | 538,400 | 5939億2091万 | +4.47% | 29.12 | 3.01 |
10/24 | 2,588 | 2,592 | 2,559 | 2,566 | -0.58% | 925,400 | 5879億6337万 | +3.55% | 28.82 | 2.98 |
10/23 | 2,536 | 2,581 | 2,532 | 2,581 | +3.03% | 1,159,100 | 5914億41万 | +4.28% | 28.99 | 2.99 |
10/21 | 2,570 | 2,570 | 2,496 | 2,505 | -2% | 884,600 | 5739億8607万 | +1.33% | 28.14 | 2.91 |
10/18 | 2,558 | 2,572 | 2,537 | 2,556 | +0.35% | 984,300 | 5856億7201万 | +3.4% | 28.71 | 2.97 |
10/17 | 2,525 | 2,560 | 2,524 | 2,547 | +1.43% | 958,200 | 5836億978万 | +3.2% | 28.61 | 2.95 |
10/16 | 2,560 | 2,568 | 2,495 | 2,511 | -1.02% | 996,700 | 5753億6088万 | +1.91% | 28.21 | 2.91 |
10/15 | 2,515 | 2,544 | 2,511 | 2,537 | +1.93% | 805,200 | 5813億1842万 | +3.05% | 28.5 | 2.94 |
10/11 | 2,505 | 2,515 | 2,470 | 2,489 | -0.52% | 1,067,100 | 5703億1989万 | +1.26% | 27.96 | 2.89 |
10/10 | 2,496 | 2,512 | 2,467 | 2,502 | +0.6% | 938,900 | 5732億9866万 | +1.91% | 28.11 | 2.9 |
10/09 | 2,473 | 2,506 | 2,466 | 2,487 | +0.04% | 1,004,800 | 5698億6161万 | +1.34% | 27.94 | 2.89 |
10/08 | 2,416 | 2,494 | 2,416 | 2,486 | +4.32% | 1,333,000 | 5696億3248万 | +1.35% | 27.93 | 2.88 |
10/07 | 2,381 | 2,390 | 2,365 | 2,383 | +0.46% | 648,700 | 5460億3145万 | -2.89% | 26.77 | 2.76 |
10/04 | 2,394 | 2,394 | 2,342 | 2,372 | -0.46% | 817,400 | 5435億1096万 | -3.58% | 26.65 | 2.75 |
10/03 | 2,397 | 2,399 | 2,348 | 2,383 | -2.01% | 1,227,800 | 5460億3145万 | -3.33% | 26.77 | 2.76 |
10/02 | 2,437 | 2,461 | 2,422 | 2,432 | -0.65% | 1,008,300 | 5572億5913万 | -1.54% | 27.32 | 2.82 |
10/01 | 2,420 | 2,453 | 2,413 | 2,448 | +1.2% | 1,098,000 | 5609億2530万 | -1.05% | 27.5 | 2.84 |
09/30 | 2,435 | 2,449 | 2,412 | 2,419 | -1.35% | 936,400 | 5542億8036万 | -2.46% | 27.17 | 2.81 |
09/27 | 2,477 | 2,501 | 2,431 | 2,452 | +0.08% | 967,900 | 5618億4185万 | -1.41% | 27.54 | 2.84 |
09/26 | 2,510 | 2,519 | 2,445 | 2,450 | -1.69% | 1,002,900 | 5613億8358万 | -1.65% | 27.52 | 2.84 |
09/25 | 2,480 | 2,499 | 2,451 | 2,492 | +0.52% | 912,200 | 5710億730万 | -0.2% | 27.99 | 2.89 |
09/24 | 2,443 | 2,492 | 2,441 | 2,479 | +2.1% | 925,000 | 5680億2853万 | -0.8% | 27.85 | 2.88 |
09/20 | 2,481 | 2,499 | 2,427 | 2,428 | -2.1% | 1,229,100 | 5563億4258万 | -3% | 27.27 | 2.82 |
09/19 | 2,448 | 2,486 | 2,442 | 2,480 | +0.81% | 1,318,700 | 5682億5766万 | -1.08% | 27.86 | 2.88 |
09/18 | 2,483 | 2,499 | 2,451 | 2,460 | -1.32% | 1,175,700 | 5636億7494万 | -2.07% | 27.63 | 2.85 |
09/17 | 2,497 | 2,510 | 2,484 | 2,493 | -0.87% | 739,100 | 5712億3643万 | -0.99% | 28 | 2.89 |
09/13 | 2,496 | 2,519 | 2,480 | 2,515 | +0.48% | 992,400 | 5762億7743万 | -0.36% | 28.25 | 2.92 |
09/12 | 2,480 | 2,526 | 2,469 | 2,503 | +0.48% | 936,900 | 5735億2779万 | -1.03% | 28.12 | 2.9 |
09/11 | 2,448 | 2,497 | 2,437 | 2,491 | +1.18% | 972,200 | 5707億7816万 | -1.62% | 27.98 | 2.89 |
09/10 | 2,453 | 2,489 | 2,432 | 2,462 | +0.16% | 596,400 | 5641億3321万 | -2.96% | 27.66 | 2.86 |
09/09 | 2,426 | 2,472 | 2,421 | 2,458 | +0.86% | 640,500 | 5632億1667万 | -3.34% | 27.61 | 2.85 |
09/06 | 2,463 | 2,468 | 2,417 | 2,437 | -0.89% | 928,900 | 5584億481万 | -4.47% | 27.38 | 2.83 |
09/05 | 2,423 | 2,482 | 2,417 | 2,459 | +2.29% | 704,100 | 5634億4580万 | -3.98% | 27.62 | 2.85 |
09/04 | 2,450 | 2,457 | 2,402 | 2,404 | -2.83% | 959,900 | 5508億4331万 | -6.57% | 27 | 2.79 |
09/03 | 2,468 | 2,503 | 2,453 | 2,474 | +0.53% | 509,900 | 5668億8284万 | -4.66% | 27.79 | 2.87 |
09/02 | 2,499 | 2,505 | 2,451 | 2,461 | -2.57% | 724,800 | 5639億407万 | -5.85% | 27.65 | 2.86 |
08/30 | 2,524 | 2,548 | 2,513 | 2,526 | +0.6% | 690,100 | 5787億9793万 | -4.06% | 28.38 | 2.93 |
08/29 | 2,491 | 2,515 | 2,451 | 2,511 | -0.32% | 819,100 | 5753億6088万 | -5.21% | 28.21 | 2.91 |
08/28 | 2,501 | 2,531 | 2,483 | 2,519 | +0.4% | 817,600 | 5771億9397万 | -5.48% | 28.3 | 2.92 |
08/27 | 2,524 | 2,551 | 2,504 | 2,509 | -0.79% | 655,400 | 5749億261万 | -6.45% | 28.18 | 2.91 |
08/26 | 2,500 | 2,535 | 2,491 | 2,529 | -2.51% | 805,400 | 5794億8533万 | -6.23% | 28.41 | 2.93 |
08/23 | 2,600 | 2,625 | 2,587 | 2,594 | +0.27% | 518,200 | 5943億7918万 | -4.39% | 29.14 | 3.01 |
08/22 | 2,582 | 2,604 | 2,574 | 2,587 | +0.86% | 507,100 | 5927億7523万 | -5.03% | 29.06 | 3 |
08/21 | 2,554 | 2,577 | 2,545 | 2,565 | -0.77% | 456,000 | 5877億3424万 | -6.28% | 28.81 | 2.98 |
08/20 | 2,573 | 2,591 | 2,564 | 2,585 | +1.29% | 466,900 | 5923億1696万 | -6% | 29.04 | 3 |
08/19 | 2,573 | 2,579 | 2,545 | 2,552 | -0.35% | 576,000 | 5847億5547万 | -7.6% | 28.67 | 2.96 |
08/16 | 2,543 | 2,573 | 2,539 | 2,561 | +0.51% | 603,900 | 5868億1769万 | -7.65% | 28.77 | 2.97 |
08/15 | 2,530 | 2,562 | 2,518 | 2,548 | -1.62% | 1,060,800 | 5838億3892万 | -8.64% | 28.62 | 2.96 |
08/14 | 2,603 | 2,619 | 2,570 | 2,590 | -0.8% | 1,059,600 | 5934億6264万 | -7.66% | 29.09 | 3 |
08/13 | 2,593 | 2,633 | 2,589 | 2,611 | -1.1% | 611,100 | 5982億7450万 | -7.48% | 29.33 | 3.03 |
08/09 | 2,649 | 2,680 | 2,634 | 2,640 | +0.08% | 569,800 | 6049億1945万 | -7.01% | 29.66 | 3.06 |
08/08 | 2,623 | 2,671 | 2,615 | 2,638 | +1.46% | 655,700 | 6044億6117万 | -7.57% | 29.63 | 3.06 |
08/07 | 2,614 | 2,649 | 2,598 | 2,600 | -0.19% | 598,900 | 5957億5400万 | -9.34% | 29.21 | 3.02 |
08/06 | 2,510 | 2,614 | 2,497 | 2,605 | +0.12% | 978,000 | 5968億9968万 | -9.71% | 29.26 | 3.02 |
08/05 | 2,620 | 2,637 | 2,583 | 2,602 | -2.14% | 785,900 | 5962億1227万 | -10.4% | 29.23 | 3.02 |