PBR
2019/06/14~2019/11/11
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 |
11/11 | 1,147 | 1,180 | 1,131 | 1,170 | +3.54% | 13,800 | 66億898万 | +5.03% | 49.94 | 0.77 |
11/08 | 1,135 | 1,160 | 1,124 | 1,130 | -2.42% | 24,900 | 63億8303万 | +2.73% | 48.23 | 0.74 |
11/07 | 1,204 | 1,204 | 1,134 | 1,158 | -3.9% | 30,000 | 65億4119万 | +6.43% | 49.42 | 0.76 |
11/06 | 1,290 | 1,290 | 1,178 | 1,205 | -6.73% | 26,600 | 68億668万 | +12.2% | 51.43 | 0.79 |
11/05 | 1,292 | 1,351 | 1,290 | 1,292 | 0% | 19,600 | 72億9812万 | +22.12% | 55.14 | 0.84 |
11/01 | 1,301 | 1,307 | 1,287 | 1,292 | -2.12% | 14,900 | 72億9812万 | +24.35% | 55.14 | 0.84 |
10/31 | 1,337 | 1,348 | 1,317 | 1,320 | -0.75% | 14,600 | 74億5628万 | +29.54% | 56.34 | 0.86 |
10/30 | 1,340 | 1,340 | 1,313 | 1,330 | -1.26% | 19,500 | 75億1277万 | +33.27% | 56.76 | 0.87 |
10/29 | 1,353 | 1,355 | 1,325 | 1,347 | +0.9% | 51,400 | 76億880万 | +38.01% | 57.49 | 0.88 |
10/28 | 1,184 | 1,388 | 1,184 | 1,335 | +12.75% | 163,600 | 75億4101万 | +39.94% | 56.98 | 0.87 |
10/25 | 1,151 | 1,229 | 1,150 | 1,184 | +3.95% | 37,800 | 66億8806万 | +26.9% | 50.53 | 0.77 |
10/24 | 1,183 | 1,194 | 1,124 | 1,139 | -2.06% | 37,200 | 64億3387万 | +24.07% | 48.61 | 0.74 |
10/23 | 1,052 | 1,243 | 1,050 | 1,163 | +10.45% | 66,200 | 65億6944万 | +28.37% | 49.64 | 0.76 |
10/21 | 1,019 | 1,054 | 1,008 | 1,053 | +0.38% | 9,900 | 59億4808万 | +18.31% | 44.94 | 0.69 |
10/18 | 1,043 | 1,053 | 1,042 | 1,049 | -0.85% | 17,400 | 59億2549万 | +19.61% | 44.77 | 0.69 |
10/17 | 1,055 | 1,059 | 1,033 | 1,058 | -0.19% | 16,200 | 59億7632万 | +22.31% | 45.16 | 0.69 |
10/16 | 1,075 | 1,076 | 1,030 | 1,060 | -3.02% | 45,300 | 59億8762万 | +24.27% | 45.24 | 0.69 |
10/15 | 1,120 | 1,187 | 1,053 | 1,093 | -1% | 168,700 | 61億7403万 | +29.96% | 46.65 | 0.71 |
10/11 | 990 | 1,109 | 990 | 1,104 | +11.52% | 178,500 | 62億3616万 | +33.33% | 47.12 | 0.72 |
10/10 | 903 | 990 | 899 | 990 | +10.12% | 38,900 | 55億9221万 | +21.77% | 42.25 | 0.65 |
10/09 | 889 | 899 | 878 | 899 | +1.47% | 14,500 | 50億7818万 | +11.82% | 38.37 | 0.59 |
10/08 | 895 | 898 | 871 | 886 | -0.11% | 13,400 | 50億475万 | +11.03% | 37.81 | 0.58 |
10/07 | 869 | 894 | 858 | 887 | +3.86% | 19,200 | 50億1040万 | +11.99% | 37.86 | 0.58 |
10/04 | 866 | 870 | 852 | 854 | -0.12% | 17,700 | 48億2399万 | +8.51% | 36.45 | 0.56 |
10/03 | 820 | 874 | 820 | 855 | +4.14% | 22,900 | 48億2964万 | +9.2% | 36.49 | 0.56 |
10/02 | 819 | 828 | 805 | 821 | +0.12% | 7,200 | 46億3758万 | +5.39% | 35.04 | 0.54 |
10/01 | 820 | 824 | 816 | 820 | +0.24% | 4,400 | 46億3193万 | +5.67% | 35 | 0.54 |
09/30 | 825 | 825 | 813 | 818 | +0.74% | 2,900 | 46億2063万 | +5.68% | 34.91 | 0.53 |
09/27 | 801 | 813 | 796 | 812 | +0.87% | 3,600 | 45億8674万 | +5.18% | 34.66 | 0.53 |
09/26 | 807 | 815 | 799 | 805 | +0.75% | 3,100 | 45億4720万 | +4.55% | 34.36 | 0.53 |
09/25 | 787 | 799 | 785 | 799 | -0.13% | 3,200 | 45億1331万 | +3.9% | 34.1 | 0.52 |
09/24 | 776 | 800 | 773 | 800 | +3.63% | 7,200 | 45億1896万 | +4.17% | 34.14 | 0.52 |
09/20 | 781 | 784 | 771 | 772 | -3.02% | 9,500 | 43億6079万 | +0.52% | 32.95 | 0.5 |
09/19 | 810 | 810 | 782 | 796 | -1.24% | 7,500 | 44億9636万 | +3.65% | 33.97 | 0.52 |
09/18 | 820 | 820 | 796 | 806 | -1.71% | 9,700 | 45億5285万 | +4.95% | 34.4 | 0.53 |
09/17 | 825 | 825 | 800 | 820 | -0.97% | 14,800 | 46億3193万 | +6.91% | 35 | 0.54 |
09/13 | 757 | 828 | 757 | 828 | +9.96% | 29,900 | 46億7712万 | +8.09% | 35.34 | 0.54 |
09/12 | 753 | 756 | 752 | 753 | +0.13% | 4,100 | 42億5347万 | -1.7% | 32.14 | 0.49 |
09/11 | 752 | 753 | 748 | 752 | +0.53% | 3,500 | 42億4782万 | -2.08% | 32.1 | 0.49 |
09/10 | 754 | 757 | 748 | 748 | -0.8% | 11,700 | 42億2523万 | -2.73% | 31.92 | 0.49 |
09/09 | 761 | 761 | 753 | 754 | -0.92% | 3,400 | 42億5912万 | -2.33% | 32.18 | 0.49 |
09/06 | 755 | 767 | 755 | 761 | +0.79% | 8,500 | 42億9866万 | -1.68% | 32.48 | 0.5 |
09/05 | 749 | 755 | 749 | 755 | +1.34% | 5,100 | 42億6477万 | -2.83% | 32.22 | 0.49 |
09/04 | 752 | 752 | 745 | 745 | -1.19% | 3,200 | 42億828万 | -4.61% | 31.8 | 0.49 |
09/03 | 753 | 754 | 739 | 754 | +2.17% | 2,600 | 42億5912万 | -3.95% | 32.18 | 0.49 |
09/02 | 753 | 757 | 738 | 738 | -1.99% | 3,200 | 41億6874万 | -6.35% | 31.5 | 0.48 |
08/30 | 752 | 758 | 752 | 753 | +0.4% | 4,600 | 42億5347万 | -4.92% | 32.14 | 0.49 |
08/29 | 754 | 756 | 750 | 750 | -1.06% | 1,500 | 42億3652万 | -5.78% | 32.01 | 0.49 |
08/28 | 751 | 760 | 751 | 758 | +0.93% | 1,500 | 42億8171万 | -5.25% | 32.35 | 0.5 |
08/27 | 756 | 760 | 751 | 751 | -1.31% | 2,500 | 42億4217万 | -6.48% | 32.05 | 0.49 |
08/26 | 767 | 770 | 753 | 761 | -0.65% | 1,800 | 42億9866万 | -5.7% | 32.48 | 0.5 |
08/23 | 770 | 773 | 766 | 766 | 0% | 1,300 | 43億2690万 | -5.55% | 32.69 | 0.5 |
08/22 | 774 | 778 | 766 | 766 | -0.52% | 4,000 | 43億2690万 | -5.9% | 32.69 | 0.5 |
08/21 | 773 | 775 | 769 | 770 | -0.65% | 1,400 | 43億4950万 | -5.87% | 32.86 | 0.5 |
08/20 | 777 | 777 | 775 | 775 | -0.26% | 700 | 43億7774万 | -5.72% | 33.08 | 0.51 |
08/19 | 778 | 786 | 777 | 777 | -0.51% | 3,200 | 43億8904万 | -5.93% | 33.16 | 0.51 |
08/16 | 800 | 800 | 781 | 781 | -1.26% | 1,400 | 44億1163万 | -6.02% | 33.33 | 0.51 |
08/15 | 780 | 796 | 750 | 791 | +1.41% | 13,400 | 44億6812万 | -5.27% | 33.76 | 0.52 |
08/14 | 794 | 795 | 780 | 780 | -0.26% | 2,300 | 44億598万 | -7.03% | 33.29 | 0.51 |
08/13 | 805 | 805 | 780 | 782 | -2.98% | 6,300 | 44億1728万 | -7.24% | 33.38 | 0.51 |
08/09 | 819 | 820 | 806 | 806 | -1.71% | 2,200 | 45億5285万 | -4.84% | 34.4 | 0.53 |
08/08 | 803 | 820 | 803 | 820 | +3.14% | 700 | 46億3193万 | -3.64% | 35 | 0.54 |
08/07 | 798 | 802 | 795 | 795 | -0.38% | 800 | 44億9071万 | -6.8% | 33.93 | 0.52 |
08/06 | 775 | 798 | 773 | 798 | -0.87% | 4,900 | 45億766万 | -6.88% | 34.06 | 0.52 |
08/05 | 823 | 823 | 805 | 805 | -1.71% | 7,100 | 45億4720万 | -6.4% | 34.36 | 0.53 |
08/02 | 834 | 834 | 818 | 819 | -2.03% | 5,100 | 46億2628万 | -4.99% | 34.95 | 0.54 |
08/01 | 840 | 844 | 833 | 836 | -0.48% | 6,100 | 47億2231万 | -3.24% | 35.68 | 0.55 |
07/31 | 841 | 843 | 840 | 840 | -0.12% | 1,100 | 47億4491万 | -2.78% | 35.85 | 0.55 |
07/30 | 841 | 852 | 841 | 841 | -0.36% | 5,200 | 47億5056万 | -2.77% | 35.89 | 0.55 |
07/29 | 844 | 853 | 841 | 844 | 0% | 4,000 | 47億5050万 | -2.43% | 35.89 | 0.55 |
07/26 | 845 | 845 | 838 | 844 | +0.12% | 3,500 | 47億5050万 | -2.54% | 35.89 | 0.55 |
07/25 | 843 | 849 | 843 | 843 | +0.12% | 4,500 | 47億4488万 | -2.77% | 35.85 | 0.55 |
07/24 | 856 | 864 | 842 | 842 | -0.82% | 9,500 | 47億3925万 | -3.11% | 35.81 | 0.55 |
07/23 | 841 | 852 | 838 | 849 | +0.83% | 2,800 | 47億7865万 | -2.53% | 36.1 | 0.55 |
07/22 | 848 | 848 | 841 | 842 | -1.06% | 2,600 | 47億3925万 | -3.66% | 35.81 | 0.55 |
07/19 | 850 | 852 | 835 | 851 | +0.24% | 6,600 | 47億8990万 | -3.19% | 36.19 | 0.55 |
07/18 | 859 | 859 | 849 | 849 | -1.96% | 6,900 | 47億7865万 | -3.74% | 36.1 | 0.55 |
07/17 | 866 | 866 | 855 | 866 | -0.12% | 6,200 | 48億7433万 | -2.37% | 36.83 | 0.56 |
07/16 | 889 | 889 | 866 | 867 | -2.36% | 12,100 | 48億7996万 | -2.69% | 36.87 | 0.56 |
07/12 | 890 | 891 | 882 | 888 | +0.34% | 2,900 | 49億9816万 | -0.78% | 37.76 | 0.58 |
07/11 | 883 | 885 | 881 | 885 | 0% | 800 | 49億8128万 | -1.56% | 37.63 | 0.58 |
07/10 | 891 | 891 | 884 | 885 | -0.56% | 5,800 | 49億8128万 | -1.99% | 37.63 | 0.58 |
07/09 | 891 | 894 | 889 | 890 | -0.11% | 2,700 | 50億942万 | -1.77% | 37.85 | 0.58 |
07/08 | 891 | 895 | 891 | 891 | 0% | 5,100 | 50億1505万 | -1.87% | 37.89 | 0.58 |
07/05 | 889 | 893 | 886 | 891 | +0.79% | 2,900 | 50億1505万 | -2.2% | 37.89 | 0.58 |
07/04 | 886 | 890 | 881 | 884 | +0.23% | 4,500 | 49億7565万 | -3.28% | 37.59 | 0.58 |
07/03 | 889 | 890 | 873 | 882 | -0.34% | 4,500 | 49億6439万 | -3.92% | 37.51 | 0.57 |
07/02 | 884 | 888 | 880 | 885 | +0.8% | 5,400 | 49億8128万 | -4.12% | 37.63 | 0.58 |
07/01 | 864 | 883 | 862 | 878 | +1.86% | 4,800 | 49億4188万 | -5.39% | 37.34 | 0.57 |
06/28 | 856 | 874 | 852 | 862 | 0% | 9,800 | 48億5182万 | -7.61% | 36.66 | 0.56 |
06/27 | 851 | 868 | 849 | 862 | +1.41% | 9,300 | 48億5182万 | -8.2% | 36.66 | 0.56 |
06/26 | 852 | 855 | 850 | 850 | -0.23% | 6,100 | 47億8428万 | -10.05% | 36.15 | 0.55 |
06/25 | 850 | 860 | 850 | 852 | +0.24% | 7,300 | 47億9553万 | -10.6% | 36.23 | 0.56 |
06/24 | 852 | 858 | 849 | 850 | -0.93% | 6,800 | 47億8428万 | -11.46% | 36.15 | 0.55 |
06/21 | 877 | 880 | 856 | 858 | -1.38% | 12,800 | 48億2930万 | -11.18% | 36.49 | 0.56 |
06/20 | 883 | 884 | 864 | 870 | -2.47% | 11,100 | 48億9685万 | -10.77% | 37 | 0.57 |
06/19 | 900 | 906 | 887 | 892 | +0.56% | 8,700 | 50億2068万 | -9.35% | 37.93 | 0.58 |
06/18 | 936 | 936 | 874 | 887 | -5.24% | 24,400 | 49億9253万 | -10.76% | 37.72 | 0.58 |
06/17 | 953 | 953 | 933 | 936 | -1.78% | 6,800 | 52億6833万 | -7.6% | 39.8 | 0.61 |
06/14 | 949 | 968 | 938 | 953 | +0.42% | 9,000 | 53億6402万 | -7.48% | 40.53 | 0.62 |