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 |
---|
2022 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2019 |
12/30 | 883 | 883 | 855 | 859 | -2.97% | 85,200 | 208億1472万 | -3.73% | 36.65 | 7.82 |
12/27 | 886 | 903 | 881 | 885 | -1.67% | 124,800 | 214億5098万 | -0.9% | 37.77 | 8.06 |
12/26 | 889 | 904 | 888 | 900 | +0.7% | 235,600 | 218億1456万 | +0.67% | 38.41 | 8.2 |
12/25 | 898 | 910 | 891 | 894 | 0% | 58,000 | 216億6307万 | -0.03% | 38.14 | 8.14 |
12/24 | 884 | 900 | 884 | 894 | +0.85% | 79,200 | 216億6307万 | -0.14% | 38.14 | 8.14 |
12/23 | 888 | 890 | 880 | 886 | -0.14% | 42,400 | 214億8128万 | -1.09% | 37.82 | 8.07 |
12/20 | 891 | 895 | 865 | 888 | -1.39% | 90,400 | 215億1158万 | -0.95% | 37.87 | 8.08 |
12/19 | 899 | 911 | 896 | 900 | +0.56% | 54,000 | 218億1456万 | +0.33% | 38.41 | 8.2 |
12/18 | 895 | 899 | 881 | 895 | -0.69% | 44,000 | 216億9336万 | -0.11% | 38.19 | 8.15 |
12/17 | 905 | 916 | 895 | 901 | +0.14% | 57,600 | 218億4485万 | +0.47% | 38.46 | 8.21 |
12/16 | 894 | 908 | 894 | 900 | +0.7% | 52,800 | 218億1456万 | +0.67% | 38.41 | 8.2 |
12/13 | 895 | 898 | 878 | 894 | +1.13% | 91,200 | 216億6307万 | +0.31% | 38.14 | 8.14 |
12/12 | 893 | 895 | 879 | 884 | -0.28% | 40,400 | 214億2068万 | -0.37% | 37.71 | 8.05 |
12/11 | 901 | 901 | 883 | 886 | -0.84% | 53,200 | 214億8128万 | +0.25% | 37.82 | 8.07 |
12/10 | 904 | 916 | 894 | 894 | -1.65% | 46,400 | 216億6307万 | +1.33% | 38.14 | 8.14 |
12/09 | 920 | 923 | 909 | 909 | -1.62% | 40,800 | 220億2664万 | +3.5% | 38.78 | 8.28 |
12/06 | 906 | 924 | 893 | 924 | +1.93% | 66,800 | 223億9022万 | +5.57% | 39.42 | 8.41 |
12/05 | 890 | 926 | 876 | 906 | +2.11% | 208,000 | 219億6605万 | +4.17% | 38.67 | 8.25 |
12/04 | 875 | 889 | 864 | 888 | +1.43% | 42,400 | 215億1158万 | +2.36% | 37.87 | 8.08 |
12/03 | 868 | 879 | 865 | 875 | -0.14% | 28,400 | 212億860万 | +1.27% | 37.34 | 7.97 |
12/02 | 869 | 886 | 869 | 876 | +0.43% | 44,400 | 212億3889万 | +1.65% | 37.39 | 7.98 |
11/29 | 885 | 889 | 871 | 873 | -1.83% | 47,600 | 211億4800万 | +1.45% | 37.23 | 7.95 |
11/28 | 895 | 895 | 884 | 889 | -0.84% | 56,400 | 215億4187万 | +3.7% | 37.93 | 8.09 |
11/27 | 894 | 903 | 890 | 896 | +0.28% | 32,400 | 217億2366万 | +4.82% | 38.25 | 8.16 |
11/26 | 908 | 909 | 891 | 894 | -0.97% | 41,200 | 216億6307万 | +4.9% | 38.14 | 8.14 |
11/25 | 899 | 904 | 891 | 903 | +0.84% | 40,400 | 218億7515万 | +6.43% | 38.51 | 8.22 |
11/22 | 908 | 913 | 894 | 895 | -1.38% | 58,400 | 216億9336万 | +5.92% | 38.19 | 8.15 |
11/21 | 915 | 945 | 900 | 908 | -0.82% | 174,400 | 219億9634万 | +7.78% | 38.73 | 8.27 |
11/20 | 913 | 915 | 890 | 915 | +0.27% | 72,400 | 221億7813万 | +9.06% | 39.05 | 8.33 |
11/19 | 913 | 914 | 894 | 913 | +1.53% | 71,200 | 221億1754万 | +9.15% | 38.94 | 8.31 |
11/18 | 904 | 904 | 896 | 899 | -0.14% | 48,000 | 217億8426万 | +7.89% | 38.35 | 8.19 |
11/15 | 888 | 930 | 880 | 900 | +1.84% | 176,800 | 218億1456万 | +8.3% | 38.41 | 8.2 |
11/14 | 918 | 919 | 850 | 884 | -3.02% | 226,400 | 214億2068万 | +6.6% | 37.71 | 8.05 |
11/13 | 851 | 929 | 841 | 911 | +8.32% | 538,400 | 220億8724万 | +10.19% | 38.89 | 8.3 |
11/12 | 811 | 841 | 811 | 841 | +3.7% | 42,800 | 203億9055万 | +2.09% | 35.9 | 7.66 |
11/11 | 803 | 823 | 803 | 811 | +0.46% | 34,400 | 196億6340万 | -1.43% | 34.62 | 7.39 |
11/08 | 816 | 816 | 803 | 808 | -0.46% | 63,200 | 195億7250万 | -2% | 34.46 | 7.35 |
11/07 | 813 | 819 | 811 | 811 | -1.07% | 21,200 | 196億6340万 | -1.55% | 34.62 | 7.39 |
11/06 | 819 | 823 | 813 | 820 | +0.61% | 24,400 | 198億7548万 | -0.49% | 34.99 | 7.47 |
11/05 | 815 | 820 | 805 | 815 | +0.46% | 32,000 | 197億5429万 | -0.97% | 34.78 | 7.42 |
11/01 | 814 | 814 | 810 | 811 | -1.22% | 12,400 | 196億6340万 | -1.43% | 34.62 | 7.39 |
10/31 | 818 | 824 | 813 | 821 | +0.92% | 16,400 | 199億578万 | -0.33% | 35.05 | 7.48 |
10/30 | 815 | 823 | 809 | 814 | -0.91% | 52,000 | 197億2399万 | -1.36% | 34.73 | 7.41 |
10/29 | 821 | 830 | 821 | 821 | 0% | 25,600 | 199億578万 | -0.45% | 35.05 | 7.48 |
10/28 | 819 | 824 | 810 | 821 | +0.31% | 19,200 | 199億578万 | -0.33% | 35.05 | 7.48 |
10/25 | 826 | 830 | 816 | 819 | +0.31% | 41,600 | 198億4519万 | -0.4% | 34.94 | 7.46 |
10/24 | 828 | 829 | 815 | 816 | -1.36% | 25,200 | 197億8459万 | -0.46% | 34.83 | 7.43 |
10/23 | 818 | 835 | 815 | 828 | +1.85% | 40,000 | 200億5727万 | +1.16% | 35.31 | 7.54 |
10/21 | 805 | 815 | 805 | 813 | +0.46% | 14,800 | 196億9370万 | -0.18% | 34.67 | 7.4 |
10/18 | 820 | 825 | 808 | 809 | -1.37% | 24,000 | 196億280万 | -0.28% | 34.51 | 7.37 |
10/17 | 826 | 831 | 820 | 820 | -0.91% | 25,200 | 198億7548万 | +1.61% | 34.99 | 7.47 |
10/16 | 835 | 850 | 828 | 828 | -0.6% | 44,400 | 200億5727万 | +3.05% | 35.31 | 7.54 |
10/15 | 840 | 844 | 831 | 833 | -0.3% | 39,200 | 201億7846万 | +4.32% | 35.53 | 7.58 |
10/11 | 843 | 843 | 830 | 835 | -0.6% | 40,400 | 202億3906万 | +5.3% | 35.63 | 7.6 |
10/10 | 844 | 851 | 834 | 840 | -1.18% | 39,200 | 203億6025万 | +6.6% | 35.85 | 7.65 |
10/09 | 826 | 850 | 824 | 850 | +1.34% | 58,800 | 206億264万 | +8.42% | 36.27 | 7.74 |
10/08 | 841 | 849 | 830 | 839 | -0.15% | 61,200 | 203億2995万 | +7.67% | 35.79 | 7.64 |
10/07 | 844 | 845 | 830 | 840 | +0.45% | 43,200 | 203億6025万 | +8.25% | 35.85 | 7.65 |
10/04 | 824 | 838 | 813 | 836 | +1.52% | 59,200 | 202億6936万 | +8.32% | 35.69 | 7.62 |
10/03 | 813 | 830 | 811 | 824 | -0.75% | 74,800 | 199億6638万 | +7.26% | 35.15 | 7.5 |
10/02 | 816 | 833 | 806 | 830 | +1.37% | 58,000 | 201億1787万 | +8.5% | 35.42 | 7.56 |
10/01 | 796 | 820 | 795 | 819 | +2.83% | 65,600 | 198億4519万 | +7.31% | 34.94 | 7.46 |
09/30 | 800 | 800 | 785 | 796 | -0.47% | 52,400 | 192億9982万 | +4.63% | 33.98 | 7.25 |
09/27 | 814 | 814 | 784 | 800 | -1.69% | 73,600 | 193億9072万 | +5.26% | 34.14 | 7.29 |
09/26 | 839 | 848 | 810 | 814 | -2.25% | 98,000 | 197億2399万 | +7.21% | 34.73 | 7.41 |
09/25 | 845 | 850 | 829 | 833 | -1.19% | 109,600 | 201億7846万 | +9.83% | 35.53 | 7.58 |
09/24 | 814 | 850 | 814 | 843 | +4.17% | 167,200 | 204億2085万 | +11.44% | 35.95 | 7.67 |
09/20 | 816 | 820 | 799 | 809 | +0.62% | 85,600 | 195億9957万 | +7.26% | 34.55 | 7.37 |
09/19 | 766 | 808 | 766 | 804 | +4.05% | 103,600 | 194億7839万 | +6.46% | 34.33 | 7.33 |
09/18 | 779 | 779 | 769 | 773 | 0% | 65,600 | 187億2107万 | +2.05% | 33 | 7.04 |
09/17 | 768 | 781 | 768 | 773 | +0.82% | 85,200 | 187億2107万 | +1.25% | 33 | 7.04 |
09/13 | 747 | 770 | 740 | 766 | +3.72% | 146,400 | 185億6960万 | -0.36% | 32.73 | 6.99 |
09/12 | 735 | 747 | 719 | 739 | +1.93% | 131,200 | 179億316万 | -4.68% | 31.56 | 6.73 |
09/11 | 703 | 725 | 699 | 725 | +2.98% | 113,200 | 175億6388万 | -7.08% | 30.96 | 6.61 |
09/10 | 714 | 722 | 702 | 704 | -2.02% | 50,400 | 170億5495万 | -10.24% | 30.06 | 6.42 |
09/09 | 708 | 720 | 701 | 718 | +1.2% | 35,600 | 174億635万 | -8.85% | 30.68 | 6.55 |
09/06 | 722 | 726 | 698 | 710 | -0.98% | 96,000 | 172億36万 | -10.5% | 30.32 | 6.47 |
09/05 | 712 | 729 | 710 | 717 | +0.77% | 122,000 | 173億7000万 | -10.29% | 30.62 | 6.53 |
09/04 | 729 | 729 | 711 | 711 | -2.4% | 72,800 | 172億3671万 | -11.65% | 30.38 | 6.48 |
09/03 | 734 | 734 | 724 | 729 | -1.09% | 58,000 | 176億6081万 | -10.25% | 31.13 | 6.64 |
09/02 | 743 | 744 | 734 | 737 | -1.93% | 51,200 | 178億5469万 | -9.82% | 31.47 | 6.72 |
08/30 | 738 | 754 | 730 | 751 | +2.32% | 85,600 | 182億609万 | -8.61% | 32.09 | 6.85 |
08/29 | 739 | 741 | 729 | 734 | -0.51% | 54,000 | 177億9410万 | -11.32% | 31.36 | 6.69 |
08/28 | 758 | 758 | 733 | 738 | -3.05% | 113,600 | 178億8498万 | -11.4% | 31.52 | 6.73 |
08/27 | 779 | 780 | 761 | 761 | -1.77% | 48,400 | 184億4843万 | -9.27% | 32.52 | 6.94 |
08/26 | 761 | 780 | 758 | 775 | -0.16% | 126,400 | 187億8166万 | -8.18% | 33.11 | 7.07 |
08/23 | 756 | 781 | 746 | 776 | +2.31% | 136,800 | 188億1195万 | -8.57% | 33.16 | 7.08 |
08/22 | 786 | 786 | 758 | 759 | -3.04% | 70,400 | 183億8785万 | -10.94% | 32.41 | 6.92 |
08/21 | 775 | 784 | 773 | 783 | -0.95% | 47,200 | 189億6341万 | -8.48% | 33.43 | 7.13 |
08/20 | 781 | 793 | 769 | 790 | +0.96% | 119,200 | 191億4517万 | -7.93% | 33.75 | 7.2 |
08/19 | 781 | 785 | 745 | 783 | +0.16% | 233,600 | 189億6341万 | -9.01% | 33.43 | 7.13 |
08/16 | 820 | 828 | 779 | 781 | -5.73% | 543,600 | 189億3312万 | -9.37% | 33.37 | 7.12 |
08/15 | 840 | 875 | 823 | 829 | -3.35% | 304,400 | 200億8425万 | -4.08% | 35.4 | 7.56 |
08/14 | 935 | 940 | 848 | 858 | -9.02% | 750,800 | 207億8099万 | -0.87% | 36.63 | 7.82 |
08/13 | 908 | 959 | 901 | 943 | +2.86% | 296,800 | 228億4092万 | +8.96% | 40.26 | 8.59 |
08/09 | 909 | 933 | 909 | 916 | +1.1% | 199,200 | 222億476万 | +6.42% | 39.14 | 8.35 |
08/08 | 868 | 910 | 868 | 906 | +5.38% | 156,400 | 219億6242万 | +5.62% | 38.71 | 8.26 |
08/07 | 830 | 870 | 830 | 860 | +4.24% | 131,200 | 208億4158万 | +0.7% | 36.74 | 7.84 |
08/06 | 779 | 831 | 776 | 825 | +2.17% | 107,600 | 199億9338万 | -3.17% | 35.24 | 7.52 |
08/05 | 843 | 843 | 803 | 808 | -4.72% | 176,800 | 195億6927万 | -5.22% | 34.49 | 7.36 |