PBR
2019/07/30~2019/12/24
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 |
12/24 | 1,504 | 1,510 | 1,497 | 1,497 | -0.47% | 9,200 | 100億2987万 | +0.07% | 41.34 | 0.42 |
12/23 | 1,514 | 1,522 | 1,503 | 1,504 | -0.27% | 6,600 | 100億7677万 | +0.53% | 41.53 | 0.42 |
12/20 | 1,506 | 1,512 | 1,501 | 1,508 | +0.07% | 7,100 | 101億357万 | +0.8% | 41.64 | 0.42 |
12/19 | 1,508 | 1,518 | 1,499 | 1,507 | -0.07% | 8,000 | 100億9687万 | +0.74% | 41.61 | 0.42 |
12/18 | 1,515 | 1,521 | 1,497 | 1,508 | -1.05% | 9,200 | 101億357万 | +0.94% | 41.64 | 0.42 |
12/17 | 1,545 | 1,545 | 1,522 | 1,524 | -0.65% | 14,600 | 102億1077万 | +2.08% | 42.08 | 0.43 |
12/16 | 1,492 | 1,541 | 1,492 | 1,534 | +2.13% | 17,800 | 102億7777万 | +2.82% | 42.36 | 0.43 |
12/13 | 1,512 | 1,529 | 1,499 | 1,502 | +0.67% | 24,900 | 100億6337万 | +0.6% | 41.48 | 0.42 |
12/12 | 1,482 | 1,495 | 1,473 | 1,492 | +1.29% | 8,100 | 99億9637万 | -0.2% | 41.2 | 0.42 |
12/11 | 1,482 | 1,492 | 1,473 | 1,473 | -0.61% | 5,100 | 98億6907万 | -1.6% | 40.68 | 0.41 |
12/10 | 1,490 | 1,490 | 1,478 | 1,482 | -0.6% | 5,500 | 99億2937万 | -1.2% | 40.92 | 0.41 |
12/09 | 1,505 | 1,512 | 1,484 | 1,491 | 0% | 10,400 | 99億8967万 | -0.73% | 41.17 | 0.42 |
12/06 | 1,491 | 1,502 | 1,487 | 1,491 | +0.4% | 9,000 | 99億8967万 | -0.86% | 41.17 | 0.42 |
12/05 | 1,507 | 1,507 | 1,484 | 1,485 | +0.34% | 10,400 | 99億4947万 | -1.33% | 41.01 | 0.42 |
12/04 | 1,486 | 1,489 | 1,475 | 1,480 | -1.2% | 11,400 | 99億1597万 | -1.86% | 40.87 | 0.41 |
12/03 | 1,500 | 1,508 | 1,486 | 1,498 | -1.25% | 11,300 | 100億3657万 | -0.79% | 41.37 | 0.42 |
12/02 | 1,528 | 1,536 | 1,517 | 1,517 | +0.07% | 11,700 | 101億6387万 | +0.53% | 41.89 | 0.42 |
11/29 | 1,499 | 1,521 | 1,499 | 1,516 | +0.93% | 8,100 | 101億5717万 | +0.66% | 41.86 | 0.42 |
11/28 | 1,515 | 1,516 | 1,501 | 1,502 | -0.86% | 6,300 | 100億6337万 | 0% | 41.48 | 0.42 |
11/27 | 1,502 | 1,522 | 1,502 | 1,515 | +0.93% | 8,500 | 101億5047万 | +1.13% | 41.83 | 0.42 |
11/26 | 1,510 | 1,530 | 1,494 | 1,501 | -0.07% | 19,700 | 100億5667万 | +0.4% | 41.45 | 0.42 |
11/25 | 1,492 | 1,502 | 1,485 | 1,502 | +2.67% | 40,400 | 100億6337万 | +0.74% | 41.48 | 0.42 |
11/22 | 1,464 | 1,481 | 1,460 | 1,463 | -0.07% | 8,900 | 98億207万 | -1.61% | 40.4 | 0.41 |
11/21 | 1,453 | 1,466 | 1,426 | 1,464 | +0.83% | 14,300 | 98億877万 | -1.35% | 40.43 | 0.41 |
11/20 | 1,491 | 1,491 | 1,452 | 1,452 | -2.81% | 16,700 | 97億2837万 | -2.02% | 40.1 | 0.41 |
11/19 | 1,510 | 1,510 | 1,494 | 1,494 | -0.86% | 10,800 | 100億977万 | +1.01% | 41.26 | 0.42 |
11/18 | 1,510 | 1,510 | 1,500 | 1,507 | +1.14% | 9,100 | 100億9687万 | +2.24% | 41.61 | 0.42 |
11/15 | 1,466 | 1,506 | 1,465 | 1,490 | +1.78% | 15,700 | 99億8297万 | +1.43% | 41.14 | 0.42 |
11/14 | 1,490 | 1,506 | 1,462 | 1,464 | -1.61% | 15,500 | 98億877万 | -0.07% | 40.43 | 0.41 |
11/13 | 1,525 | 1,531 | 1,465 | 1,488 | -1.06% | 36,400 | 99億6957万 | +1.78% | 41.09 | 0.42 |
11/12 | 1,567 | 1,645 | 1,468 | 1,504 | -3.09% | 144,800 | 100億7677万 | +3.3% | 41.53 | 0.42 |
11/11 | 1,549 | 1,577 | 1,539 | 1,552 | +0.19% | 12,900 | 103億9837万 | +6.96% | 42.86 | 0.43 |
11/08 | 1,560 | 1,565 | 1,547 | 1,549 | 0% | 14,400 | 103億7827万 | +7.27% | 42.77 | 0.43 |
11/07 | 1,540 | 1,565 | 1,534 | 1,549 | +0.52% | 10,500 | 103億7827万 | +7.64% | 42.77 | 0.43 |
11/06 | 1,566 | 1,566 | 1,540 | 1,541 | -0.39% | 12,900 | 103億2467万 | +7.69% | 42.55 | 0.43 |
11/05 | 1,531 | 1,568 | 1,531 | 1,547 | +1.98% | 13,300 | 103億6487万 | +8.56% | 42.72 | 0.43 |
11/01 | 1,525 | 1,535 | 1,504 | 1,517 | +0.07% | 11,100 | 101億6387万 | +6.91% | 41.89 | 0.42 |
10/31 | 1,504 | 1,535 | 1,496 | 1,516 | -3.01% | 48,800 | 101億5717万 | +7.21% | 41.86 | 0.42 |
10/30 | 1,578 | 1,585 | 1,545 | 1,563 | +1.96% | 41,000 | 104億7207万 | +10.85% | 43.16 | 0.44 |
10/29 | 1,498 | 1,540 | 1,498 | 1,533 | +3.51% | 24,900 | 102億7107万 | +9.27% | 42.33 | 0.43 |
10/28 | 1,440 | 1,481 | 1,440 | 1,481 | +3.71% | 9,600 | 99億2267万 | +5.94% | 40.9 | 0.41 |
10/25 | 1,430 | 1,434 | 1,420 | 1,428 | +0.85% | 10,900 | 95億6758万 | +2.44% | 39.43 | 0.4 |
10/24 | 1,431 | 1,431 | 1,415 | 1,416 | -0.7% | 8,400 | 94億8718万 | +1.65% | 39.1 | 0.4 |
10/23 | 1,431 | 1,432 | 1,412 | 1,426 | 0% | 9,100 | 95億5418万 | +2.44% | 39.38 | 0.4 |
10/21 | 1,396 | 1,435 | 1,395 | 1,426 | +1.64% | 16,100 | 95億5418万 | +2.52% | 39.38 | 0.4 |
10/18 | 1,388 | 1,404 | 1,388 | 1,403 | +0.79% | 8,100 | 94億8万 | +0.86% | 38.74 | 0.39 |
10/17 | 1,386 | 1,399 | 1,384 | 1,392 | -0.85% | 12,500 | 93億2638万 | +0.07% | 38.44 | 0.39 |
10/16 | 1,388 | 1,415 | 1,388 | 1,404 | +0.57% | 21,000 | 94億678万 | +1.01% | 38.77 | 0.39 |
10/15 | 1,392 | 1,396 | 1,390 | 1,396 | +1.01% | 8,100 | 93億5318万 | +0.5% | 38.55 | 0.39 |
10/11 | 1,379 | 1,382 | 1,370 | 1,382 | +0.22% | 8,700 | 92億5938万 | -0.43% | 38.16 | 0.39 |
10/10 | 1,382 | 1,382 | 1,370 | 1,379 | -0.51% | 2,700 | 92億3928万 | -0.51% | 38.08 | 0.39 |
10/09 | 1,384 | 1,386 | 1,375 | 1,386 | +0.14% | 2,000 | 92億8618万 | 0% | 38.27 | 0.39 |
10/08 | 1,376 | 1,386 | 1,375 | 1,384 | +0.58% | 3,200 | 92億7278万 | -0.07% | 38.22 | 0.39 |
10/07 | 1,386 | 1,386 | 1,362 | 1,376 | +1.03% | 3,700 | 92億1918万 | -0.51% | 38 | 0.38 |
10/04 | 1,356 | 1,365 | 1,354 | 1,362 | +0.22% | 7,200 | 91億2538万 | -1.38% | 37.61 | 0.38 |
10/03 | 1,356 | 1,363 | 1,352 | 1,359 | -2.72% | 5,900 | 91億528万 | -1.45% | 37.53 | 0.38 |
10/02 | 1,397 | 1,402 | 1,390 | 1,397 | -0.71% | 4,400 | 93億5988万 | +1.38% | 38.58 | 0.39 |
10/01 | 1,419 | 1,419 | 1,396 | 1,407 | +3% | 7,600 | 94億2688万 | +2.33% | 38.85 | 0.39 |
09/30 | 1,380 | 1,383 | 1,353 | 1,366 | -1.01% | 9,000 | 91億5218万 | -0.51% | 37.72 | 0.38 |
09/27 | 1,387 | 1,390 | 1,377 | 1,380 | -1.92% | 9,900 | 92億4598万 | +0.51% | 38.11 | 0.39 |
09/26 | 1,420 | 1,420 | 1,398 | 1,407 | +1.15% | 8,900 | 94億2688万 | +2.48% | 38.85 | 0.39 |
09/25 | 1,409 | 1,409 | 1,384 | 1,391 | -0.57% | 5,900 | 93億1968万 | +1.38% | 38.41 | 0.39 |
09/24 | 1,410 | 1,411 | 1,396 | 1,399 | +0.36% | 7,100 | 93億7328万 | +1.97% | 38.63 | 0.39 |
09/20 | 1,399 | 1,404 | 1,390 | 1,394 | -0.36% | 6,200 | 93億3978万 | +1.6% | 38.49 | 0.39 |
09/19 | 1,382 | 1,404 | 1,382 | 1,399 | +1.08% | 8,400 | 93億7328万 | +1.97% | 38.63 | 0.39 |
09/18 | 1,400 | 1,406 | 1,381 | 1,384 | -1.07% | 8,400 | 92億7278万 | +0.87% | 38.22 | 0.39 |
09/17 | 1,400 | 1,415 | 1,399 | 1,399 | -0.5% | 8,100 | 93億7328万 | +1.97% | 38.63 | 0.39 |
09/13 | 1,418 | 1,418 | 1,393 | 1,406 | +0.14% | 16,500 | 94億2018万 | +2.48% | 38.83 | 0.39 |
09/12 | 1,401 | 1,418 | 1,401 | 1,404 | -0.28% | 15,300 | 94億678万 | +2.48% | 38.77 | 0.39 |
09/11 | 1,403 | 1,412 | 1,395 | 1,408 | +0.43% | 14,400 | 94億3358万 | +3% | 38.88 | 0.39 |
09/10 | 1,399 | 1,419 | 1,390 | 1,402 | +1.82% | 8,300 | 93億9338万 | +2.71% | 38.71 | 0.39 |
09/09 | 1,385 | 1,385 | 1,374 | 1,377 | +0.29% | 4,800 | 92億2588万 | +1.1% | 38.02 | 0.38 |
09/06 | 1,389 | 1,389 | 1,370 | 1,373 | -0.22% | 3,700 | 91億9908万 | +0.81% | 37.91 | 0.38 |
09/05 | 1,344 | 1,380 | 1,344 | 1,376 | +2.53% | 13,800 | 92億1918万 | +0.81% | 38 | 0.38 |
09/04 | 1,344 | 1,356 | 1,332 | 1,342 | -1.61% | 11,900 | 89億9138万 | -1.83% | 37.06 | 0.38 |
09/03 | 1,352 | 1,377 | 1,352 | 1,364 | +0.22% | 7,300 | 91億3878万 | -0.58% | 37.67 | 0.38 |
09/02 | 1,355 | 1,383 | 1,342 | 1,361 | +0.67% | 10,200 | 91億1868万 | -1.09% | 37.58 | 0.38 |
08/30 | 1,332 | 1,356 | 1,332 | 1,352 | +2.35% | 6,800 | 90億5838万 | -2.1% | 37.33 | 0.38 |
08/29 | 1,322 | 1,330 | 1,315 | 1,321 | +0.38% | 5,700 | 88億5068万 | -4.76% | 36.48 | 0.37 |
08/28 | 1,330 | 1,330 | 1,309 | 1,316 | -1.05% | 11,300 | 88億1718万 | -5.53% | 36.34 | 0.37 |
08/27 | 1,326 | 1,344 | 1,324 | 1,330 | +0.99% | 4,600 | 89億1098万 | -4.86% | 36.73 | 0.37 |
08/26 | 1,348 | 1,348 | 1,303 | 1,317 | -2.73% | 19,200 | 88億2388万 | -6.06% | 36.37 | 0.37 |
08/23 | 1,371 | 1,372 | 1,348 | 1,354 | -1.1% | 9,500 | 90億7178万 | -3.77% | 37.39 | 0.38 |
08/22 | 1,379 | 1,384 | 1,369 | 1,369 | -0.65% | 6,100 | 91億7228万 | -2.84% | 37.8 | 0.38 |
08/21 | 1,364 | 1,386 | 1,364 | 1,378 | -0.72% | 4,900 | 92億3258万 | -2.41% | 38.05 | 0.39 |
08/20 | 1,392 | 1,400 | 1,377 | 1,388 | -0.22% | 8,600 | 92億9958万 | -1.84% | 38.33 | 0.39 |
08/19 | 1,387 | 1,406 | 1,386 | 1,391 | +0.29% | 9,300 | 93億1968万 | -1.83% | 38.41 | 0.39 |
08/16 | 1,395 | 1,397 | 1,384 | 1,387 | -0.57% | 5,100 | 92億9288万 | -2.39% | 38.3 | 0.39 |
08/15 | 1,355 | 1,400 | 1,355 | 1,395 | -0.92% | 13,500 | 93億4648万 | -2.04% | 38.52 | 0.39 |
08/14 | 1,402 | 1,414 | 1,392 | 1,408 | +2.25% | 11,200 | 94億3358万 | -1.4% | 38.88 | 0.39 |
08/13 | 1,402 | 1,402 | 1,369 | 1,377 | -2.69% | 18,000 | 92億2588万 | -3.77% | 38.02 | 0.38 |
08/09 | 1,323 | 1,427 | 1,323 | 1,415 | +6.15% | 30,800 | 94億8048万 | -1.46% | 39.07 | 0.4 |
08/08 | 1,361 | 1,361 | 1,331 | 1,333 | -0.89% | 7,400 | 89億3108万 | -7.43% | 36.81 | 0.37 |
08/07 | 1,333 | 1,346 | 1,331 | 1,345 | +0.22% | 6,900 | 90億1148万 | -6.98% | 37.14 | 0.38 |
08/06 | 1,300 | 1,345 | 1,290 | 1,342 | -0.07% | 16,200 | 89億9138万 | -7.58% | 37.06 | 0.38 |
08/05 | 1,362 | 1,362 | 1,313 | 1,343 | -3.03% | 19,700 | 89億9808万 | -7.95% | 37.09 | 0.38 |
08/02 | 1,411 | 1,411 | 1,372 | 1,385 | -3.42% | 22,200 | 92億7948万 | -5.33% | 38.25 | 0.39 |
08/01 | 1,439 | 1,447 | 1,422 | 1,434 | -0.42% | 7,900 | 96億777万 | -2.18% | 39.6 | 0.4 |
07/31 | 1,466 | 1,466 | 1,419 | 1,440 | -1.64% | 7,500 | 96億4797万 | -1.71% | 39.76 | 0.4 |
07/30 | 1,457 | 1,473 | 1,457 | 1,464 | +0.55% | 10,400 | 98億877万 | 0% | 40.43 | 0.41 |