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 | 1,621 | 1,644 | 1,616 | 1,640 | +1.17% | 21,800 | 189億4888万 | +7.54% | 43.21 | 0.97 |
12/23 | 1,695 | 1,698 | 1,616 | 1,621 | -4.42% | 50,300 | 187億2935万 | +6.86% | 42.71 | 0.95 |
12/20 | 1,644 | 1,700 | 1,643 | 1,696 | +3.48% | 111,500 | 195億9592万 | +12.17% | 44.68 | 1 |
12/19 | 1,623 | 1,669 | 1,623 | 1,639 | +0.37% | 47,500 | 189億3733万 | +9.27% | 43.18 | 0.97 |
12/18 | 1,613 | 1,635 | 1,600 | 1,633 | +0.8% | 52,000 | 188億6800万 | +9.67% | 43.02 | 0.96 |
12/17 | 1,567 | 1,638 | 1,567 | 1,620 | +3.65% | 83,600 | 187億1780万 | +9.39% | 42.68 | 0.95 |
12/16 | 1,570 | 1,570 | 1,542 | 1,563 | -0.26% | 23,100 | 180億5921万 | +6.11% | 41.18 | 0.92 |
12/13 | 1,534 | 1,573 | 1,534 | 1,567 | +3.36% | 111,000 | 181億543万 | +6.74% | 41.28 | 0.92 |
12/12 | 1,510 | 1,519 | 1,507 | 1,516 | +0.4% | 50,900 | 175億1616万 | +3.55% | 39.94 | 0.89 |
12/11 | 1,484 | 1,510 | 1,484 | 1,510 | +2.1% | 23,500 | 174億4684万 | +3.28% | 39.78 | 0.89 |
12/10 | 1,502 | 1,502 | 1,469 | 1,479 | -1.92% | 15,600 | 170億8866万 | +1.23% | 38.97 | 0.87 |
12/09 | 1,495 | 1,517 | 1,485 | 1,508 | +2.1% | 51,700 | 174億2373万 | +3.15% | 39.73 | 0.89 |
12/06 | 1,470 | 1,482 | 1,448 | 1,477 | +0.48% | 21,100 | 170億6555万 | +1.16% | 38.91 | 0.87 |
12/05 | 1,479 | 1,493 | 1,468 | 1,470 | -0.47% | 10,100 | 169億8467万 | +0.75% | 38.73 | 0.87 |
12/04 | 1,473 | 1,486 | 1,457 | 1,477 | +0.27% | 22,300 | 170億6555万 | +1.16% | 38.91 | 0.87 |
12/03 | 1,460 | 1,478 | 1,437 | 1,473 | +0.27% | 15,700 | 170億1933万 | +0.89% | 38.81 | 0.87 |
12/02 | 1,454 | 1,484 | 1,452 | 1,469 | -0.94% | 22,400 | 169億7311万 | +0.69% | 38.7 | 0.87 |
11/29 | 1,465 | 1,490 | 1,465 | 1,483 | +0.95% | 35,000 | 171億3487万 | +1.71% | 39.07 | 0.87 |
11/28 | 1,497 | 1,510 | 1,464 | 1,469 | -2.07% | 18,500 | 169億7311万 | +0.96% | 38.7 | 0.87 |
11/27 | 1,495 | 1,515 | 1,485 | 1,500 | +0.33% | 28,900 | 173億3130万 | +3.38% | 39.52 | 0.88 |
11/26 | 1,490 | 1,527 | 1,485 | 1,495 | +0.88% | 51,100 | 172億7352万 | +3.25% | 39.39 | 0.88 |
11/25 | 1,453 | 1,489 | 1,453 | 1,482 | +2.92% | 44,500 | 171億2332万 | +2.63% | 39.04 | 0.87 |
11/22 | 1,456 | 1,471 | 1,438 | 1,440 | -1.37% | 8,700 | 166億3804万 | +0.07% | 37.94 | 0.85 |
11/21 | 1,465 | 1,472 | 1,421 | 1,460 | +0.9% | 49,700 | 168億6913万 | +1.6% | 38.46 | 0.86 |
11/20 | 1,416 | 1,453 | 1,416 | 1,447 | +0.98% | 35,700 | 167億1892万 | +0.91% | 38.12 | 0.85 |
11/19 | 1,481 | 1,481 | 1,414 | 1,433 | -4.02% | 42,800 | 165億5716万 | +0.28% | 37.75 | 0.84 |
11/18 | 1,450 | 1,506 | 1,446 | 1,493 | +6.04% | 83,500 | 172億5042万 | +4.85% | 39.33 | 0.88 |
11/15 | 1,351 | 1,433 | 1,351 | 1,408 | +4.14% | 38,900 | 162億6831万 | -0.71% | 37.09 | 0.83 |
11/14 | 1,393 | 1,411 | 1,335 | 1,352 | -5.06% | 65,600 | 156億2127万 | -4.25% | 35.62 | 0.8 |
11/13 | 1,438 | 1,448 | 1,411 | 1,424 | -0.97% | 31,200 | 164億5318万 | +1.14% | 37.52 | 0.84 |
11/12 | 1,429 | 1,439 | 1,411 | 1,438 | +0.28% | 24,800 | 166億1493万 | +2.57% | 37.88 | 0.85 |
11/11 | 1,453 | 1,453 | 1,426 | 1,434 | -1.24% | 25,700 | 165億6872万 | +2.8% | 37.78 | 0.84 |
11/08 | 1,493 | 1,493 | 1,431 | 1,452 | -1.96% | 29,900 | 167億7669万 | +4.54% | 38.25 | 0.86 |
11/07 | 1,484 | 1,518 | 1,471 | 1,481 | -0.27% | 88,400 | 171億1177万 | +7.09% | 39.02 | 0.87 |
11/06 | 1,474 | 1,494 | 1,473 | 1,485 | -0.2% | 36,900 | 171億5798万 | +8.16% | 39.12 | 0.87 |
11/05 | 1,471 | 1,500 | 1,461 | 1,488 | +1.22% | 32,700 | 171億9264万 | +9.09% | 39.2 | 0.88 |
11/01 | 1,454 | 1,477 | 1,433 | 1,470 | +1.1% | 101,100 | 169億8467万 | +8.49% | 38.73 | 0.87 |
10/31 | 1,510 | 1,519 | 1,450 | 1,454 | -2.42% | 66,200 | 167億9980万 | +7.86% | 38.31 | 0.86 |
10/30 | 1,451 | 1,506 | 1,435 | 1,490 | +1.5% | 219,000 | 172億1575万 | +11.03% | 39.25 | 0.88 |
10/29 | 1,474 | 1,479 | 1,445 | 1,468 | -0.14% | 56,600 | 169億6156万 | +10.04% | 38.68 | 0.86 |
10/28 | 1,440 | 1,474 | 1,440 | 1,470 | +2.3% | 68,800 | 169億8467万 | +10.78% | 38.73 | 0.87 |
10/25 | 1,418 | 1,442 | 1,418 | 1,437 | +2.79% | 52,600 | 166億338万 | +9.03% | 37.86 | 0.85 |
10/24 | 1,406 | 1,420 | 1,396 | 1,398 | +0.87% | 55,700 | 161億5277万 | +6.72% | 36.83 | 0.82 |
10/23 | 1,425 | 1,434 | 1,379 | 1,386 | -2.26% | 47,300 | 160億1412万 | +6.37% | 36.52 | 0.82 |
10/21 | 1,396 | 1,423 | 1,396 | 1,418 | +2.24% | 89,800 | 163億8385万 | +9.41% | 37.36 | 0.84 |
10/18 | 1,398 | 1,402 | 1,362 | 1,387 | +1.02% | 47,700 | 160億2567万 | +7.77% | 36.54 | 0.82 |
10/17 | 1,390 | 1,409 | 1,373 | 1,373 | -1.22% | 42,700 | 158億6391万 | +7.43% | 36.17 | 0.81 |
10/16 | 1,388 | 1,411 | 1,373 | 1,390 | +1.09% | 72,100 | 160億6033万 | +9.54% | 36.62 | 0.82 |
10/15 | 1,349 | 1,381 | 1,349 | 1,375 | +3.93% | 71,100 | 158億8702万 | +9.21% | 36.23 | 0.81 |
10/11 | 1,318 | 1,334 | 1,303 | 1,323 | +0.92% | 49,900 | 152億8620万 | +5.92% | 34.86 | 0.78 |
10/10 | 1,329 | 1,365 | 1,303 | 1,311 | -1.72% | 62,800 | 151億4755万 | +5.64% | 34.54 | 0.77 |
10/09 | 1,262 | 1,334 | 1,253 | 1,334 | +4.71% | 81,200 | 154億1330万 | +8.19% | 35.15 | 0.79 |
10/08 | 1,250 | 1,296 | 1,248 | 1,274 | +2.17% | 47,000 | 147億2005万 | +4% | 33.56 | 0.75 |
10/07 | 1,267 | 1,267 | 1,237 | 1,247 | -1.5% | 12,500 | 144億808万 | +2.3% | 32.85 | 0.73 |
10/04 | 1,260 | 1,276 | 1,247 | 1,266 | +0.64% | 16,400 | 146億2761万 | +4.46% | 33.35 | 0.75 |
10/03 | 1,269 | 1,281 | 1,246 | 1,258 | -3.01% | 18,600 | 145億3518万 | +4.57% | 33.14 | 0.74 |
10/02 | 1,304 | 1,311 | 1,290 | 1,297 | -0.54% | 21,700 | 149億8579万 | +8.44% | 34.17 | 0.76 |
10/01 | 1,235 | 1,304 | 1,235 | 1,304 | +6.19% | 32,800 | 150億6667万 | +9.76% | 34.35 | 0.77 |
09/30 | 1,231 | 1,264 | 1,219 | 1,228 | -1.44% | 25,100 | 141億8855万 | +3.98% | 32.35 | 0.72 |
09/27 | 1,203 | 1,263 | 1,203 | 1,246 | -2.27% | 23,800 | 143億9653万 | +5.86% | 32.83 | 0.73 |
09/26 | 1,309 | 1,319 | 1,262 | 1,275 | -0.86% | 23,900 | 147億3160万 | +8.7% | 33.59 | 0.75 |
09/25 | 1,310 | 1,310 | 1,273 | 1,286 | -1.46% | 20,500 | 148億5870万 | +10.1% | 33.88 | 0.76 |
09/24 | 1,286 | 1,317 | 1,286 | 1,305 | +1.16% | 36,400 | 150億7823万 | +12.31% | 34.38 | 0.77 |
09/20 | 1,287 | 1,307 | 1,286 | 1,290 | +0.23% | 36,400 | 149億491万 | +11.59% | 33.99 | 0.76 |
09/19 | 1,258 | 1,288 | 1,258 | 1,287 | +2.96% | 35,000 | 148億7025万 | +11.91% | 33.91 | 0.76 |
09/18 | 1,249 | 1,263 | 1,237 | 1,250 | +0.81% | 33,700 | 144億4275万 | +9.36% | 32.93 | 0.74 |
09/17 | 1,199 | 1,245 | 1,190 | 1,240 | +1.81% | 33,700 | 143億2720万 | +8.96% | 32.67 | 0.73 |
09/13 | 1,214 | 1,218 | 1,192 | 1,218 | +1% | 28,500 | 140億7301万 | +7.5% | 32.09 | 0.72 |
09/12 | 1,199 | 1,221 | 1,195 | 1,206 | +0.5% | 32,500 | 139億3436万 | +6.82% | 31.77 | 0.71 |
09/11 | 1,175 | 1,200 | 1,168 | 1,200 | +2.3% | 32,900 | 138億6504万 | +6.57% | 31.61 | 0.71 |
09/10 | 1,151 | 1,173 | 1,151 | 1,173 | +2% | 15,700 | 135億5307万 | +4.45% | 30.9 | 0.69 |
09/09 | 1,123 | 1,150 | 1,123 | 1,150 | +1.95% | 22,500 | 132億8733万 | +2.59% | 30.3 | 0.68 |
09/06 | 1,133 | 1,142 | 1,122 | 1,128 | -0.97% | 20,200 | 130億3313万 | +0.62% | 29.72 | 0.66 |
09/05 | 1,125 | 1,149 | 1,125 | 1,139 | +2.34% | 38,400 | 131億6023万 | +1.42% | 30.01 | 0.67 |
09/04 | 1,110 | 1,119 | 1,093 | 1,113 | -0.45% | 14,900 | 128億5982万 | -1.07% | 29.32 | 0.66 |
09/03 | 1,111 | 1,120 | 1,094 | 1,118 | -0.09% | 10,400 | 129億1759万 | -0.97% | 29.45 | 0.66 |
09/02 | 1,124 | 1,142 | 1,116 | 1,119 | -0.89% | 14,500 | 129億2914万 | -1.06% | 29.48 | 0.66 |
08/30 | 1,095 | 1,129 | 1,090 | 1,129 | +5.51% | 47,000 | 130億4469万 | -0.35% | 29.74 | 0.67 |
08/29 | 1,058 | 1,070 | 1,028 | 1,070 | +1.52% | 41,000 | 123億6299万 | -5.81% | 28.19 | 0.63 |
08/28 | 1,080 | 1,083 | 1,049 | 1,054 | -2.41% | 19,000 | 121億7812万 | -7.71% | 27.77 | 0.62 |
08/27 | 1,095 | 1,099 | 1,079 | 1,080 | -0.83% | 10,300 | 124億7853万 | -5.84% | 28.45 | 0.64 |
08/26 | 1,131 | 1,131 | 1,068 | 1,089 | -2.94% | 39,500 | 125億8252万 | -5.47% | 28.69 | 0.64 |
08/23 | 1,153 | 1,153 | 1,118 | 1,122 | -1.06% | 20,100 | 129億6381万 | -2.94% | 29.56 | 0.66 |
08/22 | 1,157 | 1,159 | 1,132 | 1,134 | -1.99% | 10,600 | 131億246万 | -2.07% | 29.88 | 0.67 |
08/21 | 1,149 | 1,157 | 1,139 | 1,157 | +0.7% | 14,100 | 133億6820万 | -0.26% | 30.48 | 0.68 |
08/20 | 1,141 | 1,158 | 1,125 | 1,149 | +1.95% | 13,400 | 132億7577万 | -1.03% | 30.27 | 0.68 |
08/19 | 1,157 | 1,163 | 1,127 | 1,127 | -2.59% | 22,800 | 130億2158万 | -3.1% | 29.69 | 0.66 |
08/16 | 1,130 | 1,168 | 1,124 | 1,157 | +2.39% | 27,800 | 133億6820万 | -0.77% | 30.48 | 0.68 |
08/15 | 1,070 | 1,135 | 1,070 | 1,130 | 0% | 32,300 | 130億5624万 | -3.17% | 29.77 | 0.67 |
08/14 | 1,127 | 1,133 | 1,119 | 1,130 | +1.07% | 39,500 | 130億5624万 | -3.34% | 29.77 | 0.67 |
08/13 | 1,067 | 1,150 | 1,067 | 1,118 | -0.18% | 58,400 | 129億1759万 | -4.53% | 29.45 | 0.66 |
08/09 | 1,110 | 1,120 | 1,095 | 1,120 | +0.9% | 19,100 | 129億4070万 | -4.68% | 29.51 | 0.66 |
08/08 | 1,103 | 1,142 | 1,103 | 1,110 | -2.03% | 27,300 | 128億2516万 | -5.77% | 29.24 | 0.65 |
08/07 | 1,110 | 1,136 | 1,105 | 1,133 | +0.8% | 18,700 | 130億9090万 | -4.06% | 29.85 | 0.67 |
08/06 | 1,095 | 1,127 | 1,066 | 1,124 | +0.27% | 40,500 | 129億8692万 | -5.07% | 29.61 | 0.66 |
08/05 | 1,135 | 1,135 | 1,095 | 1,121 | -2.69% | 39,200 | 129億5225万 | -5.56% | 29.53 | 0.66 |
08/02 | 1,175 | 1,175 | 1,121 | 1,152 | -3.03% | 34,000 | 133億1043万 | -3.19% | 30.35 | 0.68 |
08/01 | 1,186 | 1,191 | 1,173 | 1,188 | 0% | 18,300 | 137億2638万 | -0.17% | 31.3 | 0.7 |
07/31 | 1,191 | 1,198 | 1,177 | 1,188 | -1% | 26,100 | 137億2638万 | -0.08% | 31.3 | 0.7 |
07/30 | 1,169 | 1,202 | 1,169 | 1,200 | +2.65% | 35,100 | 138億6504万 | +1.01% | 31.61 | 0.71 |