6440 JUKI

PBR

2019/12/31

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	886	886	863	882	-0.11%	121,100	263億4902万	-2.33%	14.66	0.7
12/27	873	885	871	883	-0.67%	133,700	263億7890万	-2.32%	14.67	0.7
12/26	881	891	881	889	+1.02%	259,100	265億5814万	-1.77%	14.77	0.7
12/25	885	885	874	880	-0.68%	215,000	262億8927万	-2.76%	14.62	0.7
12/24	887	893	885	886	-0.11%	114,700	264億6852万	-2.32%	14.72	0.7
12/23	898	899	885	887	-1%	193,300	264億9839万	-2.42%	14.74	0.7
12/20	895	900	893	896	-0.22%	187,200	267億6726万	-1.75%	14.89	0.71
12/19	893	899	890	898	+0.22%	154,100	268億2701万	-1.75%	14.92	0.71
12/18	910	911	895	896	-1.21%	243,400	267億6726万	-2.08%	14.89	0.71
12/17	916	916	902	907	-0.55%	210,600	270億9588万	-1.2%	15.07	0.72
12/16	917	925	911	912	-1.08%	136,700	272億4525万	-0.98%	15.15	0.72
12/13	924	935	921	922	+1.43%	316,300	275億4399万	-0.22%	15.32	0.73
12/12	913	915	904	909	+0.44%	123,500	271億5562万	-1.84%	15.1	0.72
12/11	913	914	900	905	-0.98%	157,200	270億3613万	-2.37%	15.04	0.72
12/10	920	922	912	914	-0.44%	173,400	273億499万	-1.72%	15.19	0.72
12/09	919	923	913	918	+0.77%	133,200	274億2449万	-1.5%	15.25	0.73
12/06	910	918	907	911	+0.66%	182,800	272億1537万	-2.46%	15.14	0.72
12/05	900	912	897	905	+0.56%	170,900	270億3613万	-3.42%	15.04	0.72
12/04	899	903	893	900	-1.42%	247,300	268億8676万	-4.26%	14.95	0.71
12/03	903	916	895	913	-0.11%	237,900	272億7512万	-3.18%	15.17	0.72
12/02	911	924	911	914	+0.55%	103,100	273億499万	-3.28%	15.19	0.72
11/29	909	919	904	909	+0.66%	140,500	271億5562万	-4.01%	15.1	0.72
11/28	915	916	902	903	-1.1%	154,900	269億7638万	-4.85%	15	0.71
11/27	913	922	909	913	+0.11%	164,900	272億7512万	-4%	15.17	0.72
11/26	925	941	912	912	-0.33%	188,500	272億4525万	-4.3%	15.15	0.72
11/25	912	924	910	915	+0.99%	225,900	273億3487万	-4.09%	15.2	0.72
11/22	906	920	901	906	+0.33%	200,400	270億6600万	-5.13%	15.05	0.72
11/21	910	915	885	903	-1.1%	276,200	269億7638万	-5.64%	15	0.71
11/20	940	940	913	913	-3.39%	231,200	272億7512万	-4.7%	15.17	0.72
11/19	950	954	941	945	-0.84%	158,400	282億3109万	-1.25%	15.7	0.75
11/18	955	956	930	953	-0.1%	174,700	284億7009万	-0.21%	15.84	0.75
11/15	935	960	930	954	+2.03%	186,600	284億9996万	+0.1%	15.85	0.75
11/14	952	957	933	935	-2.3%	241,300	279億3235万	-1.68%	15.54	0.74
11/13	969	972	937	957	-2.74%	548,800	285億8958万	+0.84%	15.9	0.76
11/12	978	989	971	984	+0.1%	227,200	293億9619万	+4.13%	16.35	0.78
11/11	973	1,007	973	983	+1.55%	495,600	293億6631万	+4.46%	16.33	0.78
11/08	955	981	949	968	+2.43%	388,700	289億1820万	+3.2%	16.08	0.77
11/07	977	977	941	945	-3.08%	454,900	282億3109万	+0.96%	15.7	0.75
11/06	935	985	918	975	+1.04%	872,700	291億2732万	+4.39%	16.2	0.77
11/05	972	991	964	965	+0.42%	372,800	288億2858万	+3.54%	16.03	0.76
11/01	967	975	956	961	-2.63%	232,300	287億908万	+3.44%	15.97	0.76
10/31	988	988	974	987	+1.13%	249,200	294億8581万	+6.59%	16.4	0.78
10/30	982	984	967	976	-0.61%	208,300	291億5719万	+5.74%	16.22	0.77
10/29	986	994	979	982	+0.41%	186,200	293億3644万	+6.74%	16.32	0.78
10/28	963	978	963	978	+2.09%	229,200	292億1694万	+6.65%	16.25	0.77
10/25	960	963	948	958	-0.21%	115,800	286億1946万	+4.7%	15.92	0.76
10/24	961	966	955	960	+0.52%	192,700	286億7921万	+5.03%	15.95	0.76
10/23	938	956	933	955	+0.53%	238,300	285億2984万	+4.6%	15.87	0.76
10/21	944	955	942	950	+0.11%	151,200	283億8047万	+4.17%	15.79	0.75
10/18	943	955	942	949	+1.17%	189,000	283億5059万	+4.17%	15.77	0.75
10/17	944	946	932	938	-0.42%	181,900	280億2197万	+3.19%	15.59	0.74
10/16	946	957	936	942	+1.4%	332,400	281億4147万	+3.97%	15.65	0.75
10/15	921	938	920	929	+3.45%	342,800	277億5311万	+2.99%	15.44	0.73
10/11	899	902	886	898	+0.22%	215,700	268億2701万	-0.11%	14.92	0.71
10/10	893	898	883	896	+0.56%	169,500	267億6726万	0%	14.89	0.71
10/09	889	894	880	891	-1.33%	183,600	266億1789万	-0.11%	14.81	0.7
10/08	894	909	892	903	+1.8%	238,100	269億7638万	+1.57%	15	0.71
10/07	877	888	871	887	+1.49%	192,000	264億9839万	+0.23%	14.74	0.7
10/04	888	888	870	874	-0.57%	149,800	261億1003万	-0.79%	14.52	0.69
10/03	880	880	872	879	-2.87%	186,600	262億5940万	+0.11%	14.61	0.7
10/02	905	908	897	905	-1.2%	172,400	270億3613万	+3.43%	15.04	0.72
10/01	903	921	897	916	+1.44%	190,100	273億6474万	+5.41%	15.22	0.72
09/30	903	914	897	903	-0.66%	162,100	269億7638万	+4.39%	15	0.71
09/27	912	916	901	909	+0.44%	156,900	271億5562万	+5.45%	15.1	0.72
09/26	899	929	898	905	+2.38%	245,500	270億3613万	+5.48%	15.04	0.72
09/25	891	891	875	884	-1.89%	207,600	264億877万	+3.39%	14.69	0.7
09/24	901	913	892	901	-1.53%	201,000	269億1663万	+5.75%	14.97	0.71
09/20	914	916	899	915	+0.99%	159,100	273億3487万	+7.9%	15.2	0.72
09/19	912	929	906	906	-0.44%	150,200	270億6600万	+7.47%	15.05	0.72
09/18	927	927	905	910	-2.78%	216,200	271億8550万	+8.33%	15.12	0.72
09/17	932	946	924	936	+0.21%	199,900	279億6223万	+12.1%	15.55	0.74
09/13	948	950	932	934	-0.21%	246,200	279億248万	+12.53%	15.52	0.74
09/12	940	945	925	936	+0.86%	355,800	279億6223万	+13.32%	15.55	0.74
09/11	906	933	906	928	+3.57%	341,800	277億2323万	+13.03%	15.42	0.73
09/10	871	898	871	896	+4.55%	347,700	267億6726万	+9.54%	14.89	0.71
09/09	852	857	842	857	+0.12%	139,400	256億217万	+5.02%	14.24	0.68
09/06	858	862	848	856	+1.18%	213,500	255億7229万	+4.77%	14.22	0.68
09/05	827	851	827	846	+3.3%	209,100	252億7355万	+3.05%	14.06	0.67
09/04	807	820	800	819	+1.11%	182,400	244億6695万	-0.97%	13.61	0.65
09/03	802	814	799	810	+0.87%	163,300	241億9808万	-2.99%	13.46	0.64
09/02	813	815	790	803	-2.31%	311,800	239億8896万	-4.63%	13.34	0.64
08/30	789	826	788	822	+5.79%	357,300	245億5657万	-3.41%	13.66	0.65
08/29	785	789	761	777	-1.02%	505,100	232億1223万	-9.55%	12.91	0.61
08/28	788	799	785	785	-2.36%	189,400	234億5123万	-9.67%	13.04	0.62
08/27	785	809	780	804	+3.88%	291,100	240億1883万	-8.43%	13.36	0.64
08/26	784	785	769	774	-4.91%	435,100	231億2261万	-12.54%	12.86	0.61
08/23	814	819	807	814	-0.37%	182,200	243億1758万	-8.74%	13.53	0.64
08/22	817	827	816	817	+0.37%	147,800	244億720万	-9.02%	13.58	0.65
08/21	811	815	806	814	-1.45%	96,100	243億1758万	-10.06%	13.53	0.64
08/20	822	832	822	826	+0.61%	144,600	246億7607万	-9.53%	13.73	0.65
08/19	825	828	818	821	+2.37%	119,500	245億2670万	-10.66%	13.64	0.65
08/16	790	809	788	802	+1.01%	223,500	239億5909万	-13.48%	13.33	0.63
08/15	789	800	783	794	-2.82%	285,300	237億2009万	-15.08%	13.19	0.63
08/14	805	818	799	817	+3.42%	302,900	244億720万	-13.45%	13.58	0.65
08/13	798	798	775	790	-2.71%	344,500	236億60万	-17.1%	13.13	0.62
08/09	828	829	810	812	-0.85%	226,200	242億5783万	-15.59%	13.49	0.64
08/08	833	833	815	819	-1.68%	286,100	244億6695万	-15.57%	13.61	0.65
08/07	839	845	826	833	-1.54%	309,900	248億8519万	-14.83%	13.84	0.66
08/06	816	853	794	846	+0.12%	542,700	252億7355万	-14.2%	14.06	0.67
08/05	884	886	827	845	-4.84%	517,300	252億4368万	-14.99%	14.04	0.67

6440 JUKI

PBR

2019/08/05～2019/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート