PBR
2019/07/19~2019/12/16
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 |
12/16 | 1,415 | 1,480 | 1,414 | 1,480 | +4.67% | 31,500 | 46億8568万 | +17% | - | 4.33 |
12/13 | 1,405 | 1,457 | 1,375 | 1,414 | +0.71% | 38,200 | 44億7672万 | +13.21% | - | 4.14 |
12/12 | 1,331 | 1,429 | 1,301 | 1,404 | +5.33% | 63,200 | 44億4506万 | +13.41% | - | 4.11 |
12/11 | 1,288 | 1,360 | 1,252 | 1,333 | +2.15% | 37,900 | 42億2027万 | +8.64% | - | 3.9 |
12/10 | 1,342 | 1,365 | 1,280 | 1,305 | -0.53% | 44,600 | 41億3163万 | +7.14% | - | 3.82 |
12/09 | 1,400 | 1,414 | 1,312 | 1,312 | -5.07% | 36,100 | 41億5379万 | +8.34% | - | 3.84 |
12/06 | 1,300 | 1,384 | 1,300 | 1,382 | +5.26% | 38,100 | 43億7541万 | +14.78% | - | 4.04 |
12/05 | 1,275 | 1,313 | 1,275 | 1,313 | +2.98% | 10,500 | 41億5695万 | +9.97% | - | 3.84 |
12/04 | 1,299 | 1,326 | 1,273 | 1,275 | -1.92% | 11,100 | 40億3665万 | +7.32% | - | 3.73 |
12/03 | 1,281 | 1,311 | 1,275 | 1,300 | -0.38% | 7,900 | 41億1580万 | +9.89% | - | 3.8 |
12/02 | 1,270 | 1,310 | 1,253 | 1,305 | +3.82% | 32,700 | 41億3163万 | +10.88% | - | 3.82 |
11/29 | 1,251 | 1,280 | 1,243 | 1,257 | -0.16% | 8,000 | 39億7966万 | +7.25% | - | 3.68 |
11/28 | 1,252 | 1,282 | 1,226 | 1,259 | +0.56% | 6,400 | 39億8599万 | +7.51% | - | 3.68 |
11/27 | 1,270 | 1,275 | 1,242 | 1,252 | -0.95% | 16,000 | 39億6383万 | +6.83% | - | 3.66 |
11/26 | 1,270 | 1,283 | 1,231 | 1,264 | +0.64% | 16,200 | 40億182万 | +8.03% | - | 3.7 |
11/25 | 1,230 | 1,313 | 1,219 | 1,256 | +0.56% | 15,700 | 39億7649万 | +7.72% | - | 3.67 |
11/22 | 1,280 | 1,280 | 1,233 | 1,249 | -2.42% | 12,600 | 39億5433万 | +7.49% | - | 3.65 |
11/21 | 1,302 | 1,326 | 1,230 | 1,280 | -3.9% | 57,300 | 40億5184万 | +10.54% | - | 3.74 |
11/20 | 1,163 | 1,368 | 1,141 | 1,332 | +17.56% | 187,400 | 42億1644万 | +15.52% | - | 3.9 |
11/19 | 1,134 | 1,153 | 1,117 | 1,133 | +2.63% | 8,500 | 35億8651万 | -1.13% | - | 3.31 |
11/18 | 1,104 | 1,115 | 1,102 | 1,104 | -1.25% | 7,600 | 34億9471万 | -3.66% | - | 3.23 |
11/15 | 1,095 | 1,120 | 1,082 | 1,118 | +2.1% | 10,900 | 35億3902万 | -2.02% | - | 3.27 |
11/14 | 1,091 | 1,119 | 1,083 | 1,095 | +0.37% | 7,100 | 34億6622万 | -3.35% | - | 3.2 |
11/13 | 1,116 | 1,118 | 1,084 | 1,091 | -1.18% | 10,100 | 34億5356万 | -3.02% | - | 3.19 |
11/12 | 1,081 | 1,123 | 1,081 | 1,104 | +2.13% | 6,500 | 34億9471万 | -1.08% | - | 3.23 |
11/11 | 1,126 | 1,126 | 1,069 | 1,081 | -5.09% | 20,300 | 34億2190万 | -2.26% | - | 3.16 |
11/08 | 1,125 | 1,200 | 1,125 | 1,139 | +1.15% | 28,200 | 36億550万 | +3.64% | - | 3.33 |
11/07 | 1,116 | 1,126 | 1,088 | 1,126 | 0% | 25,600 | 35億6435万 | +3.59% | - | 3.29 |
11/06 | 1,143 | 1,143 | 1,119 | 1,126 | -0.27% | 9,600 | 35億6435万 | +4.74% | - | 3.29 |
11/05 | 1,124 | 1,131 | 1,117 | 1,129 | +0.44% | 3,400 | 35億7384万 | +6.21% | - | 3.3 |
11/01 | 1,134 | 1,147 | 1,124 | 1,124 | -2.01% | 4,900 | 35億5802万 | +7.15% | - | 3.29 |
10/31 | 1,166 | 1,166 | 1,120 | 1,147 | -0.52% | 5,200 | 36億3082万 | +10.71% | - | 3.35 |
10/30 | 1,165 | 1,169 | 1,142 | 1,153 | +0.52% | 7,700 | 36億4982万 | +12.71% | - | 3.37 |
10/29 | 1,207 | 1,207 | 1,125 | 1,147 | -0.09% | 14,800 | 36億3082万 | +13.45% | - | 3.35 |
10/28 | 1,179 | 1,182 | 1,145 | 1,148 | -3.2% | 20,500 | 36億3399万 | +14.91% | - | 3.36 |
10/25 | 1,239 | 1,250 | 1,180 | 1,186 | -4.51% | 29,000 | 37億5428万 | +20.16% | - | 3.47 |
10/24 | 1,256 | 1,260 | 1,235 | 1,242 | -1.66% | 20,300 | 39億3155万 | +27.38% | - | 3.63 |
10/23 | 1,220 | 1,275 | 1,220 | 1,263 | +3.52% | 21,900 | 39億9802万 | +31.29% | - | 3.69 |
10/21 | 1,161 | 1,238 | 1,161 | 1,220 | +4.72% | 51,000 | 38億6191万 | +28.69% | - | 3.57 |
10/18 | 1,133 | 1,194 | 1,133 | 1,165 | +0.6% | 28,600 | 36億8780万 | +24.33% | - | 3.41 |
10/17 | 1,120 | 1,163 | 1,032 | 1,158 | +2.39% | 46,500 | 36億6564万 | +24.78% | - | 3.39 |
10/16 | 1,170 | 1,170 | 1,113 | 1,131 | -3.5% | 29,700 | 35億8018万 | +23.07% | - | 3.31 |
10/15 | 1,154 | 1,176 | 1,103 | 1,172 | +1.12% | 66,000 | 37億996万 | +28.79% | - | 3.43 |
10/11 | 1,069 | 1,174 | 1,055 | 1,159 | +2.66% | 129,100 | 36億6881万 | +28.92% | - | 3.39 |
10/10 | 987 | 1,129 | 980 | 1,129 | +15.32% | 69,200 | 35億7384万 | +27.28% | - | 3.3 |
10/09 | 920 | 1,015 | 920 | 979 | +6.41% | 78,100 | 30億9902万 | +11.76% | - | 2.86 |
10/08 | 882 | 920 | 882 | 920 | +4.78% | 23,200 | 29億1226万 | +5.75% | - | 2.69 |
10/07 | 881 | 896 | 875 | 878 | +1.39% | 11,100 | 27億7930万 | +0.92% | - | 2.57 |
10/04 | 850 | 880 | 849 | 866 | +1.41% | 21,800 | 27億4132万 | 0% | - | 2.53 |
10/03 | 908 | 908 | 854 | 854 | -6.15% | 25,400 | 27億333万 | -0.93% | - | 2.5 |
10/02 | 836 | 960 | 836 | 910 | +8.08% | 106,700 | 28億8060万 | +5.81% | - | 2.66 |
10/01 | 859 | 859 | 826 | 842 | +1.57% | 9,900 | 26億6535万 | -1.64% | - | 2.46 |
09/30 | 815 | 843 | 812 | 829 | +2.09% | 21,200 | 26億2419万 | -3.15% | - | 2.42 |
09/27 | 828 | 832 | 797 | 812 | +1.75% | 35,400 | 25億7038万 | -5.36% | - | 2.37 |
09/26 | 802 | 815 | 796 | 798 | -0.5% | 10,200 | 25億2606万 | -7.21% | - | 2.33 |
09/25 | 805 | 820 | 798 | 802 | -2.2% | 25,700 | 25億3873万 | -7.07% | - | 2.35 |
09/24 | 822 | 825 | 808 | 820 | -1.91% | 15,600 | 25億9571万 | -5.31% | - | 2.4 |
09/20 | 856 | 857 | 835 | 836 | -1.18% | 9,200 | 26億4552万 | -3.69% | - | 2.44 |
09/19 | 858 | 880 | 843 | 846 | -1.4% | 10,500 | 26億7716万 | -2.87% | - | 2.47 |
09/18 | 875 | 877 | 846 | 858 | -2.94% | 10,200 | 27億1514万 | -1.61% | - | 2.51 |
09/17 | 896 | 904 | 883 | 884 | -2.96% | 5,300 | 27億9741万 | +1.03% | - | 2.58 |
09/13 | 906 | 921 | 900 | 911 | -1.09% | 7,400 | 28億8285万 | +4% | - | 2.66 |
09/12 | 900 | 953 | 900 | 921 | -1.6% | 9,900 | 29億1450万 | +5.14% | - | 2.69 |
09/11 | 937 | 937 | 903 | 936 | -0.85% | 14,000 | 29億6197万 | +6.85% | - | 2.74 |
09/10 | 951 | 951 | 910 | 944 | -0.11% | 16,200 | 29億8728万 | +8.13% | - | 2.76 |
09/09 | 921 | 954 | 909 | 945 | +3.85% | 15,100 | 29億9045万 | +8.25% | - | 2.76 |
09/06 | 898 | 945 | 890 | 910 | +3.88% | 25,500 | 28億7969万 | +4.24% | - | 2.66 |
09/05 | 875 | 880 | 862 | 876 | +0.92% | 12,100 | 27億7210万 | 0% | - | 2.56 |
09/04 | 864 | 868 | 851 | 868 | +2% | 11,800 | 27億4678万 | -1.36% | - | 2.54 |
09/03 | 875 | 875 | 836 | 851 | +0.71% | 12,700 | 26億9298万 | -3.73% | - | 2.49 |
09/02 | 887 | 887 | 834 | 845 | -6.53% | 40,600 | 26億7400万 | -4.95% | - | 2.47 |
08/30 | 823 | 928 | 792 | 904 | +16.2% | 235,200 | 28億6070万 | +1.01% | - | 2.64 |
08/29 | 785 | 795 | 765 | 778 | 0% | 3,700 | 24億6198万 | -13.36% | - | 2.27 |
08/28 | 785 | 810 | 778 | 778 | -2.75% | 4,800 | 24億6198万 | -14.13% | - | 2.27 |
08/27 | 808 | 819 | 777 | 800 | -0.12% | 14,400 | 25億3160万 | -12.47% | - | 2.34 |
08/26 | 816 | 822 | 800 | 801 | -5.76% | 11,900 | 25億3476万 | -13.22% | - | 2.34 |
08/23 | 877 | 877 | 850 | 850 | -2.41% | 3,700 | 26億8982万 | -8.7% | - | 2.48 |
08/21 | 865 | 871 | 840 | 871 | -0.34% | 7,500 | 27億5627万 | -7.04% | - | 2.55 |
08/20 | 865 | 888 | 865 | 874 | +1.16% | 2,500 | 27億6577万 | -7.22% | - | 2.56 |
08/19 | 885 | 897 | 850 | 864 | -2.37% | 7,000 | 27億3412万 | -8.86% | - | 2.53 |
08/16 | 885 | 900 | 876 | 885 | +1.14% | 3,400 | 28億58万 | -7.33% | - | 2.59 |
08/15 | 871 | 891 | 867 | 875 | -2.78% | 4,600 | 27億6893万 | -9.04% | - | 2.56 |
08/14 | 899 | 911 | 894 | 900 | +2.39% | 2,000 | 28億4805万 | -7.02% | - | 2.63 |
08/13 | 917 | 917 | 865 | 879 | -6.09% | 8,800 | 27億8159万 | -9.75% | - | 2.57 |
08/09 | 898 | 941 | 898 | 936 | +3.65% | 4,100 | 29億6197万 | -4.59% | - | 2.74 |
08/08 | 876 | 908 | 876 | 903 | -0.33% | 1,800 | 28億5754万 | -8.23% | - | 2.64 |
08/07 | 912 | 920 | 897 | 906 | -0.44% | 2,800 | 28億6703万 | -8.48% | - | 2.65 |
08/06 | 878 | 915 | 808 | 910 | +3.06% | 9,500 | 28億7969万 | -8.54% | - | 2.66 |
08/05 | 915 | 915 | 878 | 883 | -4.75% | 10,600 | 27億9425万 | -11.52% | - | 2.58 |
08/02 | 936 | 955 | 922 | 927 | -3.44% | 9,800 | 29億3349万 | -7.39% | - | 2.71 |
08/01 | 972 | 972 | 951 | 960 | -0.41% | 5,500 | 30億3792万 | -4.1% | - | 2.81 |
07/31 | 970 | 970 | 953 | 964 | -1.43% | 9,400 | 30億5057万 | -3.6% | - | 2.82 |
07/30 | 970 | 984 | 968 | 978 | +0.82% | 2,300 | 30億9488万 | -2% | - | 2.86 |
07/29 | 989 | 992 | 970 | 970 | -2.61% | 2,800 | 30億6956万 | -2.71% | - | 2.84 |
07/26 | 973 | 996 | 966 | 996 | +1.53% | 4,400 | 31億5184万 | -0.1% | - | 2.91 |
07/25 | 992 | 994 | 970 | 981 | -1.11% | 8,100 | 31億437万 | -1.51% | - | 2.87 |
07/24 | 975 | 1,000 | 975 | 992 | +2.8% | 4,400 | 31億3918万 | -0.4% | - | 2.9 |
07/23 | 963 | 1,001 | 961 | 965 | -2.23% | 6,900 | 30億5374万 | -3.02% | - | 2.82 |
07/22 | 1,035 | 1,035 | 980 | 987 | -2.76% | 10,900 | 31億1842万 | -0.7% | - | 2.88 |
07/19 | 995 | 1,022 | 995 | 1,015 | +0.5% | 5,500 | 32億689万 | +2.22% | - | 2.96 |