PBR
2019/07/31~2019/12/25
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 |
12/25 | 1,063 | 1,063 | 1,038 | 1,038 | -2.17% | 10,400 | 58億6335万 | -7.82% | 44.3 | 0.68 |
12/24 | 1,072 | 1,083 | 1,061 | 1,061 | -1.39% | 7,200 | 59億9327万 | -6.35% | 45.28 | 0.69 |
12/23 | 1,098 | 1,098 | 1,066 | 1,076 | -2% | 11,700 | 60億7800万 | -5.53% | 45.92 | 0.7 |
12/20 | 1,076 | 1,098 | 1,076 | 1,098 | +2.04% | 6,400 | 62億227万 | -4.19% | 46.86 | 0.72 |
12/19 | 1,080 | 1,080 | 1,065 | 1,076 | +0.19% | 7,400 | 60億7800万 | -6.52% | 45.92 | 0.7 |
12/18 | 1,095 | 1,108 | 1,067 | 1,074 | -1.92% | 7,100 | 60億6670万 | -6.93% | 45.84 | 0.7 |
12/17 | 1,098 | 1,100 | 1,092 | 1,095 | -0.27% | 4,600 | 61億8533万 | -5.36% | 46.73 | 0.72 |
12/16 | 1,119 | 1,119 | 1,087 | 1,098 | -1.88% | 8,200 | 62億227万 | -5.43% | 46.86 | 0.72 |
12/13 | 1,112 | 1,131 | 1,101 | 1,119 | +0.72% | 14,600 | 63億2089万 | -3.87% | 47.76 | 0.73 |
12/12 | 1,116 | 1,116 | 1,107 | 1,111 | +0.36% | 5,500 | 62億7571万 | -4.64% | 47.42 | 0.73 |
12/11 | 1,104 | 1,110 | 1,092 | 1,107 | +0.27% | 7,900 | 62億5311万 | -5.14% | 47.25 | 0.72 |
12/10 | 1,093 | 1,106 | 1,093 | 1,104 | +1.28% | 7,500 | 62億3616万 | -5.72% | 47.12 | 0.72 |
12/09 | 1,101 | 1,101 | 1,082 | 1,090 | +0.18% | 10,000 | 61億5708万 | -7.47% | 46.52 | 0.71 |
12/06 | 1,119 | 1,120 | 1,071 | 1,088 | -3.29% | 30,300 | 61億4578万 | -8.26% | 46.44 | 0.71 |
12/05 | 1,136 | 1,140 | 1,115 | 1,125 | -0.44% | 10,800 | 63億5479万 | -5.86% | 48.01 | 0.74 |
12/04 | 1,149 | 1,154 | 1,130 | 1,130 | -2.75% | 10,800 | 63億8303万 | -6.15% | 48.23 | 0.74 |
12/03 | 1,160 | 1,168 | 1,151 | 1,162 | -1.86% | 11,700 | 65億6379万 | -4.13% | 49.59 | 0.76 |
12/02 | 1,174 | 1,188 | 1,174 | 1,184 | +0.94% | 2,700 | 66億8806万 | -2.87% | 50.53 | 0.77 |
11/29 | 1,183 | 1,190 | 1,172 | 1,173 | -0.85% | 8,500 | 66億2592万 | -3.77% | 50.06 | 0.77 |
11/28 | 1,211 | 1,211 | 1,183 | 1,183 | -2.47% | 6,700 | 66億8241万 | -2.87% | 50.49 | 0.77 |
11/27 | 1,184 | 1,213 | 1,164 | 1,213 | +2.45% | 12,300 | 68億5187万 | -0.33% | 51.77 | 0.79 |
11/26 | 1,199 | 1,208 | 1,184 | 1,184 | -0.5% | 8,200 | 66億8806万 | -2.23% | 50.53 | 0.77 |
11/25 | 1,213 | 1,225 | 1,190 | 1,190 | -0.42% | 12,800 | 67億2195万 | -1.24% | 50.79 | 0.78 |
11/22 | 1,187 | 1,213 | 1,184 | 1,195 | +1.19% | 10,500 | 67億5020万 | -0.42% | 51 | 0.78 |
11/21 | 1,200 | 1,200 | 1,163 | 1,181 | -1.58% | 15,300 | 66億7111万 | -1.17% | 50.41 | 0.77 |
11/20 | 1,221 | 1,221 | 1,192 | 1,200 | -1.72% | 7,900 | 67億7844万 | +0.76% | 51.22 | 0.78 |
11/19 | 1,250 | 1,250 | 1,220 | 1,221 | -2.16% | 13,300 | 68億9706万 | +2.86% | 52.11 | 0.8 |
11/18 | 1,228 | 1,253 | 1,212 | 1,248 | +2.38% | 15,700 | 70億4958万 | +5.94% | 53.26 | 0.82 |
11/15 | 1,149 | 1,239 | 1,149 | 1,219 | +6.09% | 28,400 | 68億8577万 | +4.73% | 52.03 | 0.8 |
11/14 | 1,142 | 1,166 | 1,134 | 1,149 | -1.63% | 21,500 | 64億9036万 | -0.17% | 49.04 | 0.75 |
11/13 | 1,180 | 1,199 | 1,161 | 1,168 | -2.1% | 20,700 | 65億9768万 | +2.46% | 49.85 | 0.76 |
11/12 | 1,230 | 1,230 | 1,180 | 1,193 | +1.97% | 40,200 | 67億3890万 | +5.76% | 50.92 | 0.78 |
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 |