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 | 931 | 934 | 926 | 927 | -1.9% | 18,200 | 437億6694万 | -0.64% | 60.43 | 0.65 |
12/27 | 950 | 952 | 941 | 945 | -0.32% | 18,700 | 446億1679万 | +1.29% | 61.6 | 0.66 |
12/26 | 920 | 950 | 917 | 948 | +3.04% | 28,900 | 447億5843万 | +1.61% | 61.8 | 0.66 |
12/25 | 937 | 937 | 919 | 920 | -1.81% | 21,400 | 434億3645万 | -1.29% | 59.97 | 0.64 |
12/24 | 940 | 946 | 934 | 937 | 0% | 15,200 | 442億3908万 | +0.43% | 61.08 | 0.65 |
12/23 | 930 | 943 | 930 | 937 | +1.19% | 30,900 | 442億3908万 | +0.32% | 61.08 | 0.65 |
12/20 | 950 | 951 | 922 | 926 | -2.42% | 62,700 | 437億1973万 | -0.96% | 60.36 | 0.65 |
12/19 | 964 | 966 | 938 | 949 | -1.96% | 51,200 | 448億564万 | +1.28% | 61.86 | 0.66 |
12/18 | 973 | 973 | 956 | 968 | -0.92% | 47,500 | 457億270万 | +3.42% | 63.1 | 0.68 |
12/17 | 963 | 981 | 956 | 977 | +2.52% | 48,900 | 461億2762万 | +4.27% | 63.69 | 0.68 |
12/16 | 968 | 968 | 952 | 953 | -1.45% | 39,900 | 449億9449万 | +1.82% | 62.12 | 0.67 |
12/13 | 954 | 982 | 954 | 967 | +2.98% | 76,100 | 456億5548万 | +3.09% | 63.04 | 0.68 |
12/12 | 952 | 952 | 937 | 939 | -0.32% | 33,700 | 443億3351万 | +0.11% | 61.21 | 0.66 |
12/11 | 939 | 945 | 928 | 942 | +0.11% | 33,500 | 444億7515万 | +0.11% | 61.41 | 0.66 |
12/10 | 946 | 946 | 933 | 941 | -0.63% | 33,200 | 444億2793万 | -0.11% | 61.34 | 0.66 |
12/09 | 937 | 950 | 937 | 947 | +2.38% | 35,300 | 447億1121万 | +0.42% | 61.73 | 0.66 |
12/06 | 922 | 932 | 918 | 925 | +1.2% | 53,500 | 436億7252万 | -1.8% | 60.3 | 0.65 |
12/05 | 915 | 918 | 907 | 914 | +1.22% | 61,000 | 431億5317万 | -2.97% | 59.58 | 0.64 |
12/04 | 895 | 906 | 883 | 903 | +0.33% | 75,400 | 426億3382万 | -4.14% | 58.86 | 0.63 |
12/03 | 911 | 913 | 900 | 900 | -2.81% | 48,600 | 424億9218万 | -4.46% | 58.67 | 0.63 |
12/02 | 910 | 928 | 910 | 926 | +2.09% | 40,100 | 437億1973万 | -1.7% | 60.36 | 0.65 |
11/29 | 908 | 911 | 903 | 907 | -0.11% | 16,300 | 428億2267万 | -3.61% | 59.12 | 0.63 |
11/28 | 915 | 920 | 905 | 908 | -0.87% | 25,200 | 428億6989万 | -3.51% | 59.19 | 0.63 |
11/27 | 894 | 920 | 894 | 916 | +1.55% | 69,800 | 432億4759万 | -2.55% | 59.71 | 0.64 |
11/26 | 943 | 946 | 902 | 902 | -3.53% | 56,100 | 425億8660万 | -3.94% | 58.8 | 0.63 |
11/25 | 938 | 942 | 932 | 935 | +0.86% | 23,900 | 441億4465万 | -0.32% | 60.95 | 0.65 |
11/22 | 938 | 940 | 920 | 927 | -0.54% | 29,200 | 437億6694万 | -0.96% | 60.43 | 0.65 |
11/21 | 940 | 940 | 913 | 932 | -0.96% | 30,900 | 440億301万 | -0.32% | 60.75 | 0.65 |
11/20 | 948 | 950 | 938 | 941 | -1.77% | 33,700 | 444億2793万 | +0.97% | 61.34 | 0.66 |
11/19 | 960 | 964 | 951 | 958 | -0.73% | 31,400 | 452億3056万 | +3.23% | 62.45 | 0.67 |
11/18 | 980 | 980 | 959 | 965 | -1.53% | 20,900 | 455億6106万 | +4.66% | 62.91 | 0.67 |
11/15 | 935 | 980 | 932 | 980 | +4.93% | 61,900 | 462億6926万 | +6.99% | 63.88 | 0.68 |
11/14 | 970 | 970 | 933 | 934 | -4.21% | 41,100 | 440億9744万 | +2.64% | 60.88 | 0.65 |
11/13 | 974 | 981 | 963 | 975 | +0.1% | 49,800 | 460億3319万 | +7.73% | 63.56 | 0.68 |
11/12 | 1,002 | 1,002 | 968 | 974 | -1.32% | 43,100 | 459億8598万 | +8.34% | 63.49 | 0.68 |
11/11 | 998 | 1,004 | 969 | 987 | +0.51% | 62,100 | 465億9976万 | +10.65% | 64.34 | 0.69 |
11/08 | 1,000 | 1,004 | 975 | 982 | -1.11% | 57,600 | 463億6369万 | +10.84% | 64.01 | 0.69 |
11/07 | 986 | 995 | 975 | 993 | +0.71% | 34,700 | 468億8304万 | +12.71% | 64.73 | 0.69 |
11/06 | 992 | 1,001 | 975 | 986 | +3.25% | 52,700 | 465億5254万 | +12.81% | 64.27 | 0.69 |
11/05 | 939 | 960 | 923 | 955 | +4.37% | 79,800 | 450億8892万 | +9.9% | 62.25 | 0.67 |
11/01 | 920 | 920 | 909 | 915 | -1.29% | 22,400 | 432億38万 | +5.66% | 59.65 | 0.64 |
10/31 | 923 | 927 | 908 | 927 | +0.76% | 52,100 | 437億6694万 | +7.29% | 60.43 | 0.65 |
10/30 | 905 | 922 | 895 | 920 | +2.11% | 145,700 | 434億3645万 | +6.73% | 59.97 | 0.64 |
10/29 | 918 | 927 | 901 | 901 | -0.55% | 89,300 | 425億3939万 | +4.65% | 58.73 | 0.63 |
10/28 | 912 | 921 | 901 | 906 | -0.44% | 52,300 | 427億7546万 | +5.35% | 59.06 | 0.63 |
10/25 | 901 | 912 | 888 | 910 | +1.11% | 51,300 | 429億6431万 | +5.94% | 59.32 | 0.64 |
10/24 | 894 | 901 | 880 | 900 | +1.81% | 66,100 | 424億9218万 | +4.9% | 58.67 | 0.63 |
10/23 | 886 | 886 | 871 | 884 | -0.11% | 35,800 | 417億3676万 | +3.03% | 57.63 | 0.62 |
10/21 | 885 | 888 | 875 | 885 | +0.57% | 29,500 | 417億8397万 | +3.15% | 57.69 | 0.62 |
10/18 | 890 | 897 | 874 | 880 | -0.56% | 49,000 | 415億4791万 | +2.56% | 57.36 | 0.61 |
10/17 | 900 | 900 | 876 | 885 | -1.67% | 76,000 | 417億8397万 | +3.27% | 57.69 | 0.62 |
10/16 | 879 | 900 | 879 | 900 | +4.53% | 84,400 | 424億9218万 | +5.14% | 58.67 | 0.63 |
10/15 | 839 | 862 | 839 | 861 | +3.99% | 85,800 | 406億5085万 | +0.94% | 56.13 | 0.6 |
10/11 | 832 | 835 | 817 | 828 | +0.49% | 68,300 | 390億9280万 | -2.82% | 53.97 | 0.58 |
10/10 | 822 | 827 | 811 | 824 | +0.73% | 49,900 | 389億395万 | -3.17% | 53.71 | 0.58 |
10/09 | 817 | 819 | 807 | 818 | -0.61% | 46,700 | 386億2067万 | -3.99% | 53.32 | 0.57 |
10/08 | 813 | 825 | 810 | 823 | +1.98% | 88,200 | 388億5674万 | -3.4% | 53.65 | 0.57 |
10/07 | 815 | 818 | 804 | 807 | -0.74% | 27,500 | 381億132万 | -5.28% | 52.61 | 0.56 |
10/04 | 814 | 817 | 805 | 813 | -0.49% | 37,400 | 383億8460万 | -4.47% | 53 | 0.57 |
10/03 | 829 | 829 | 809 | 817 | -2.85% | 43,200 | 385億7345万 | -3.77% | 53.26 | 0.57 |
10/02 | 845 | 845 | 832 | 841 | -0.71% | 27,400 | 397億658万 | -0.83% | 54.82 | 0.59 |
10/01 | 836 | 849 | 831 | 847 | +2.79% | 47,300 | 399億8986万 | +0.24% | 55.21 | 0.59 |
09/30 | 833 | 840 | 818 | 824 | -2.14% | 46,200 | 389億395万 | -2.37% | 53.71 | 0.58 |
09/27 | 860 | 871 | 834 | 842 | -4.97% | 70,600 | 397億5379万 | -0.12% | 54.89 | 0.59 |
09/26 | 879 | 899 | 870 | 886 | +2.31% | 80,600 | 418億3119万 | +5.23% | 57.76 | 0.62 |
09/25 | 871 | 877 | 865 | 866 | -1.59% | 36,300 | 408億8692万 | +3.22% | 56.45 | 0.6 |
09/24 | 898 | 914 | 875 | 880 | -1.9% | 45,800 | 415億4791万 | +5.14% | 57.36 | 0.61 |
09/20 | 888 | 902 | 869 | 897 | +1.01% | 82,100 | 423億5054万 | +7.55% | 58.47 | 0.63 |
09/19 | 869 | 890 | 866 | 888 | +3.02% | 84,500 | 419億2561万 | +6.86% | 57.89 | 0.62 |
09/18 | 868 | 871 | 848 | 862 | -2.05% | 71,800 | 406億9806万 | +4.11% | 56.19 | 0.6 |
09/17 | 908 | 908 | 876 | 880 | -2.65% | 52,000 | 415億4791万 | +6.54% | 57.36 | 0.61 |
09/13 | 902 | 904 | 884 | 904 | +1.12% | 98,200 | 426億8103万 | +9.71% | 58.93 | 0.63 |
09/12 | 900 | 906 | 879 | 894 | +0.68% | 59,500 | 422億890万 | +8.89% | 58.28 | 0.62 |
09/11 | 867 | 888 | 863 | 888 | +3.02% | 54,500 | 419億2561万 | +8.29% | 57.89 | 0.62 |
09/10 | 848 | 865 | 846 | 862 | +2.25% | 26,000 | 406億9806万 | +5.25% | 56.19 | 0.6 |
09/09 | 832 | 851 | 832 | 843 | +1.2% | 31,500 | 398億101万 | +2.93% | 54.95 | 0.59 |
09/06 | 835 | 846 | 827 | 833 | +0.73% | 50,900 | 393億2887万 | +1.46% | 54.3 | 0.58 |
09/05 | 822 | 838 | 820 | 827 | +1.85% | 87,900 | 390億4559万 | +0.24% | 53.91 | 0.58 |
09/04 | 830 | 830 | 811 | 812 | -3.22% | 31,600 | 383億3739万 | -2.17% | 52.93 | 0.57 |
09/03 | 820 | 845 | 820 | 839 | +2.57% | 30,000 | 396億1215万 | +0.48% | 54.69 | 0.59 |
09/02 | 811 | 826 | 803 | 818 | -0.49% | 19,600 | 386億2067万 | -2.5% | 53.32 | 0.57 |
08/30 | 793 | 826 | 793 | 822 | +5.12% | 53,000 | 388億952万 | -2.61% | 53.58 | 0.57 |
08/29 | 782 | 788 | 777 | 782 | 0% | 32,100 | 369億2098万 | -7.89% | 50.98 | 0.55 |
08/28 | 783 | 788 | 774 | 782 | +0.77% | 31,300 | 369億2098万 | -8.64% | 50.98 | 0.55 |
08/27 | 786 | 794 | 774 | 776 | +0.26% | 40,800 | 366億3770万 | -10.08% | 50.58 | 0.54 |
08/26 | 785 | 791 | 772 | 774 | -4.8% | 67,200 | 365億4327万 | -11.14% | 50.45 | 0.54 |
08/23 | 811 | 821 | 805 | 813 | +1.5% | 33,300 | 383億8460万 | -7.4% | 53 | 0.57 |
08/22 | 820 | 820 | 799 | 801 | -0.99% | 48,000 | 378億1804万 | -9.18% | 52.21 | 0.56 |
08/21 | 814 | 819 | 807 | 809 | -1.7% | 19,400 | 381億9575万 | -9% | 52.74 | 0.57 |
08/20 | 822 | 826 | 814 | 823 | 0% | 31,000 | 388億5674万 | -8.04% | 53.65 | 0.57 |
08/19 | 821 | 831 | 821 | 823 | +1.73% | 29,500 | 388億5674万 | -8.76% | 53.65 | 0.57 |
08/16 | 811 | 820 | 809 | 809 | +0.12% | 41,700 | 381億9575万 | -11% | 52.74 | 0.57 |
08/15 | 797 | 816 | 795 | 808 | -2.3% | 41,200 | 381億4853万 | -11.79% | 52.67 | 0.56 |
08/14 | 820 | 829 | 816 | 827 | +2.73% | 43,900 | 390億4559万 | -10.4% | 53.91 | 0.58 |
08/13 | 811 | 815 | 784 | 805 | -2.54% | 85,500 | 380億689万 | -13.44% | 52.48 | 0.56 |
08/09 | 852 | 858 | 820 | 826 | -1.31% | 67,000 | 389億9838万 | -12.13% | 53.84 | 0.58 |
08/08 | 851 | 855 | 836 | 837 | -1.76% | 45,800 | 395億1772万 | -11.8% | 54.56 | 0.58 |
08/07 | 854 | 864 | 847 | 852 | -1.39% | 37,500 | 402億2593万 | -10.97% | 55.54 | 0.6 |
08/06 | 850 | 870 | 844 | 864 | -0.23% | 53,300 | 407億9249万 | -10.47% | 56.32 | 0.6 |
08/05 | 876 | 879 | 855 | 866 | -2.81% | 64,200 | 408億8692万 | -11% | 56.45 | 0.6 |