PBR
2019/07/24~2019/12/18
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 |
12/18 | 1,972 | 1,972 | 1,931 | 1,939 | -2.12% | 17,500 | 252億9733万 | +0.05% | 7.08 | 0.44 |
12/17 | 1,949 | 1,983 | 1,942 | 1,981 | +2.27% | 17,800 | 258億4529万 | +2.06% | 7.23 | 0.45 |
12/16 | 1,920 | 1,945 | 1,894 | 1,937 | +0.89% | 13,100 | 252億7124万 | -0.31% | 7.07 | 0.44 |
12/13 | 1,922 | 1,935 | 1,900 | 1,920 | +1% | 26,000 | 250億4945万 | -1.44% | 7.01 | 0.44 |
12/12 | 1,901 | 1,915 | 1,893 | 1,901 | -0.16% | 9,800 | 248億156万 | -2.61% | 6.94 | 0.43 |
12/11 | 1,917 | 1,929 | 1,890 | 1,904 | -0.68% | 18,000 | 248億4070万 | -2.61% | 6.95 | 0.43 |
12/10 | 1,911 | 1,925 | 1,900 | 1,917 | -0.31% | 11,500 | 250億1031万 | -2.14% | 7 | 0.43 |
12/09 | 1,924 | 1,931 | 1,906 | 1,923 | +0.05% | 20,300 | 250億8859万 | -1.99% | 7.02 | 0.44 |
12/06 | 1,891 | 1,925 | 1,868 | 1,922 | +0.58% | 21,700 | 250億7554万 | -1.99% | 7.01 | 0.44 |
12/05 | 1,920 | 1,932 | 1,895 | 1,911 | +0.53% | 16,400 | 249億3203万 | -2.65% | 6.97 | 0.43 |
12/04 | 1,880 | 1,902 | 1,850 | 1,901 | +0.05% | 25,300 | 248億156万 | -3.4% | 6.94 | 0.43 |
12/03 | 1,920 | 1,926 | 1,889 | 1,900 | -1.66% | 18,200 | 247億8852万 | -3.46% | 6.93 | 0.43 |
12/02 | 1,969 | 1,969 | 1,924 | 1,932 | -1.78% | 10,800 | 252億601万 | -1.83% | 7.05 | 0.44 |
11/29 | 1,948 | 1,976 | 1,939 | 1,967 | +1.03% | 16,000 | 256億6264万 | -0.05% | 7.18 | 0.45 |
11/28 | 1,945 | 1,947 | 1,919 | 1,947 | +0.52% | 7,900 | 254億171万 | -0.92% | 7.1 | 0.44 |
11/27 | 1,944 | 1,949 | 1,920 | 1,937 | +0.26% | 9,900 | 252億7124万 | -1.32% | 7.07 | 0.44 |
11/26 | 1,925 | 1,947 | 1,911 | 1,932 | +0.42% | 18,100 | 252億601万 | -1.43% | 7.05 | 0.44 |
11/25 | 1,940 | 1,941 | 1,913 | 1,924 | -1.13% | 8,500 | 251億164万 | -1.69% | 7.02 | 0.44 |
11/22 | 1,959 | 1,959 | 1,940 | 1,946 | +0.46% | 4,000 | 253億8866万 | -0.41% | 7.1 | 0.44 |
11/21 | 1,950 | 1,950 | 1,904 | 1,937 | +0.31% | 11,000 | 252億7124万 | -0.72% | 7.07 | 0.44 |
11/20 | 1,977 | 1,977 | 1,931 | 1,931 | -2.28% | 10,200 | 251億9296万 | -0.87% | 7.05 | 0.44 |
11/19 | 2,020 | 2,020 | 1,957 | 1,976 | -1.25% | 8,700 | 257億8006万 | +1.65% | 7.21 | 0.45 |
11/18 | 2,017 | 2,017 | 1,990 | 2,001 | -0.79% | 4,900 | 261億622万 | +3.14% | 7.3 | 0.45 |
11/15 | 1,949 | 2,022 | 1,949 | 2,017 | +3.33% | 8,600 | 263億1497万 | +4.29% | 7.36 | 0.46 |
11/14 | 1,999 | 1,999 | 1,952 | 1,952 | -2.4% | 13,900 | 254億6694万 | +1.3% | 7.12 | 0.44 |
11/13 | 2,037 | 2,037 | 1,970 | 2,000 | -1.82% | 16,600 | 260億9318万 | +4.11% | 7.3 | 0.45 |
11/12 | 2,031 | 2,037 | 2,003 | 2,037 | -1.12% | 13,700 | 265億7590万 | +6.43% | 7.43 | 0.46 |
11/11 | 2,025 | 2,060 | 2,018 | 2,060 | +2.03% | 18,200 | 268億7597万 | +8.08% | 7.52 | 0.47 |
11/08 | 2,009 | 2,043 | 1,980 | 2,019 | +1.71% | 16,500 | 263億4106万 | +6.32% | 7.37 | 0.46 |
11/07 | 2,010 | 2,010 | 1,965 | 1,985 | -1.29% | 8,100 | 258億9748万 | +4.86% | 7.24 | 0.45 |
11/06 | 1,982 | 2,015 | 1,981 | 2,011 | +1.26% | 8,100 | 262億3669万 | +6.57% | 7.34 | 0.46 |
11/05 | 1,901 | 1,986 | 1,901 | 1,986 | +5.19% | 25,900 | 259億1052万 | +5.58% | 7.25 | 0.45 |
11/01 | 1,897 | 1,928 | 1,862 | 1,888 | -4.5% | 25,700 | 246億3196万 | +0.75% | 6.89 | 0.43 |
10/31 | 2,015 | 2,015 | 1,950 | 1,977 | -3.23% | 14,400 | 257億9311万 | +5.61% | 7.21 | 0.45 |
10/30 | 1,914 | 2,043 | 1,901 | 2,043 | +7.3% | 28,500 | 266億5418万 | +9.66% | 7.45 | 0.46 |
10/29 | 1,900 | 1,907 | 1,892 | 1,904 | +0.69% | 5,400 | 248億4070万 | +2.86% | 6.95 | 0.43 |
10/28 | 1,941 | 1,942 | 1,865 | 1,891 | -1.82% | 16,500 | 246億7110万 | +2.49% | 6.9 | 0.43 |
10/25 | 1,927 | 1,946 | 1,913 | 1,926 | +0.89% | 13,700 | 251億2773万 | +4.79% | 7.03 | 0.44 |
10/24 | 1,891 | 1,916 | 1,868 | 1,909 | +1.27% | 13,000 | 249億594万 | +4.2% | 6.97 | 0.43 |
10/23 | 1,874 | 1,890 | 1,859 | 1,885 | +0.86% | 17,000 | 245億9282万 | +3.23% | 6.88 | 0.43 |
10/21 | 1,853 | 1,896 | 1,850 | 1,869 | +0.92% | 11,500 | 243億8407万 | +2.75% | 6.82 | 0.42 |
10/18 | 1,855 | 1,864 | 1,840 | 1,852 | +0.05% | 7,800 | 241億6228万 | +2.09% | 6.76 | 0.42 |
10/17 | 1,845 | 1,860 | 1,832 | 1,851 | -0.54% | 13,400 | 241億4923万 | +2.38% | 6.75 | 0.42 |
10/16 | 1,873 | 1,878 | 1,836 | 1,861 | +0.16% | 16,300 | 242億7970万 | +3.27% | 6.79 | 0.42 |
10/15 | 1,862 | 1,877 | 1,844 | 1,858 | +0.27% | 14,900 | 242億4056万 | +3.45% | 6.78 | 0.42 |
10/11 | 1,864 | 1,864 | 1,833 | 1,853 | 0% | 10,600 | 241億7533万 | +3.52% | 6.76 | 0.42 |
10/10 | 1,861 | 1,864 | 1,844 | 1,853 | -0.43% | 3,000 | 241億7533万 | +3.93% | 6.76 | 0.42 |
10/09 | 1,838 | 1,884 | 1,837 | 1,861 | +1.09% | 12,000 | 242億7970万 | +4.79% | 6.79 | 0.42 |
10/08 | 1,827 | 1,855 | 1,823 | 1,841 | +1.99% | 6,200 | 240億1877万 | +4.01% | 6.72 | 0.42 |
10/07 | 1,837 | 1,837 | 1,805 | 1,805 | -1.15% | 9,800 | 235億4909万 | +2.21% | 6.59 | 0.41 |
10/04 | 1,841 | 1,872 | 1,819 | 1,826 | -0.76% | 9,700 | 238億2307万 | +3.69% | 6.66 | 0.41 |
10/03 | 1,863 | 1,863 | 1,836 | 1,840 | -2.34% | 7,000 | 240億572万 | +4.72% | 6.71 | 0.42 |
10/02 | 1,879 | 1,900 | 1,874 | 1,884 | +0.59% | 16,000 | 245億7977万 | +7.66% | 6.87 | 0.43 |
10/01 | 1,846 | 1,893 | 1,846 | 1,873 | +2.18% | 22,400 | 244億3626万 | +7.52% | 6.83 | 0.42 |
09/30 | 1,849 | 1,850 | 1,824 | 1,833 | -0.6% | 19,700 | 239億1440万 | +5.59% | 6.69 | 0.42 |
09/27 | 1,822 | 1,850 | 1,815 | 1,844 | +0.93% | 23,900 | 240億5791万 | +6.47% | 6.73 | 0.42 |
09/26 | 1,836 | 1,865 | 1,806 | 1,827 | +0.05% | 17,700 | 238億3612万 | +5.61% | 6.67 | 0.41 |
09/25 | 1,776 | 1,843 | 1,760 | 1,826 | +3.4% | 26,500 | 238億2307万 | +5.67% | 6.66 | 0.41 |
09/24 | 1,750 | 1,780 | 1,749 | 1,766 | +1.2% | 16,600 | 230億4027万 | +2.38% | 6.44 | 0.4 |
09/20 | 1,744 | 1,747 | 1,715 | 1,745 | +0.58% | 39,200 | 227億6630万 | +1.28% | 6.37 | 0.4 |
09/19 | 1,750 | 1,750 | 1,713 | 1,735 | +0.87% | 22,900 | 226億3583万 | +0.75% | 6.33 | 0.39 |
09/18 | 1,785 | 1,808 | 1,717 | 1,720 | -3.15% | 25,500 | 224億4013万 | -0.06% | 6.28 | 0.39 |
09/17 | 1,759 | 1,813 | 1,756 | 1,776 | +1.2% | 22,400 | 231億7074万 | +3.26% | 6.48 | 0.4 |
09/13 | 1,732 | 1,758 | 1,702 | 1,755 | +2.03% | 26,700 | 228億9676万 | +2.15% | 6.4 | 0.4 |
09/12 | 1,734 | 1,749 | 1,720 | 1,720 | -0.81% | 16,100 | 224億4013万 | +0.23% | 6.28 | 0.39 |
09/11 | 1,710 | 1,734 | 1,704 | 1,734 | +1.52% | 17,400 | 226億2278万 | +1.05% | 6.33 | 0.39 |
09/10 | 1,686 | 1,720 | 1,686 | 1,708 | +0.59% | 15,600 | 222億8357万 | -0.47% | 6.23 | 0.39 |
09/09 | 1,701 | 1,715 | 1,689 | 1,698 | -0.64% | 11,000 | 221億5311万 | -1.11% | 6.2 | 0.38 |
09/06 | 1,714 | 1,730 | 1,696 | 1,709 | -0.29% | 6,000 | 222億9662万 | -0.64% | 6.24 | 0.39 |
09/05 | 1,708 | 1,720 | 1,691 | 1,714 | +2.08% | 12,300 | 223億6185万 | -0.58% | 6.25 | 0.39 |
09/04 | 1,681 | 1,689 | 1,679 | 1,679 | -0.59% | 3,900 | 219億522万 | -2.78% | 6.13 | 0.38 |
09/03 | 1,699 | 1,699 | 1,680 | 1,689 | -0.41% | 14,400 | 220億3569万 | -2.48% | 6.16 | 0.38 |
09/02 | 1,736 | 1,736 | 1,689 | 1,696 | -2.47% | 10,500 | 221億2701万 | -2.36% | 6.19 | 0.38 |
08/30 | 1,701 | 1,755 | 1,701 | 1,739 | +2.54% | 9,000 | 226億8802万 | -0.23% | 6.35 | 0.39 |
08/29 | 1,691 | 1,724 | 1,682 | 1,696 | -0.82% | 7,900 | 221億2701万 | -2.86% | 6.19 | 0.38 |
08/28 | 1,707 | 1,722 | 1,687 | 1,710 | +1.48% | 7,000 | 223億967万 | -2.34% | 6.24 | 0.39 |
08/27 | 1,685 | 1,723 | 1,684 | 1,685 | +0.3% | 7,800 | 219億8350万 | -4.04% | 6.15 | 0.38 |
08/26 | 1,692 | 1,707 | 1,673 | 1,680 | -1.98% | 16,000 | 219億1827万 | -4.6% | 6.13 | 0.38 |
08/23 | 1,731 | 1,759 | 1,714 | 1,714 | -1.89% | 11,700 | 223億6185万 | -2.94% | 6.25 | 0.39 |
08/22 | 1,770 | 1,782 | 1,730 | 1,747 | -1.3% | 7,600 | 227億9239万 | -1.24% | 6.37 | 0.4 |
08/21 | 1,760 | 1,789 | 1,749 | 1,770 | -0.78% | 6,400 | 230億9246万 | -0.23% | 6.46 | 0.4 |
08/20 | 1,763 | 1,791 | 1,763 | 1,784 | +2.23% | 5,900 | 232億7511万 | +0.28% | 6.51 | 0.4 |
08/19 | 1,737 | 1,755 | 1,714 | 1,745 | +0.75% | 5,700 | 227億6630万 | -2.35% | 6.37 | 0.4 |
08/16 | 1,718 | 1,749 | 1,718 | 1,732 | +1.29% | 5,500 | 225億9669万 | -3.46% | 6.32 | 0.39 |
08/15 | 1,695 | 1,720 | 1,685 | 1,710 | -0.29% | 9,800 | 223億967万 | -5.05% | 6.24 | 0.39 |
08/14 | 1,716 | 1,740 | 1,708 | 1,715 | +1.48% | 9,300 | 223億7490万 | -5.25% | 6.26 | 0.39 |
08/13 | 1,707 | 1,707 | 1,670 | 1,690 | -2.14% | 13,000 | 220億4873万 | -6.99% | 6.17 | 0.38 |
08/09 | 1,731 | 1,756 | 1,719 | 1,727 | +0.94% | 9,100 | 225億3146万 | -5.47% | 6.3 | 0.39 |
08/08 | 1,709 | 1,721 | 1,696 | 1,711 | -0.93% | 7,400 | 223億2271万 | -6.76% | 6.24 | 0.39 |
08/07 | 1,708 | 1,740 | 1,708 | 1,727 | +0.52% | 9,500 | 225億3146万 | -6.24% | 6.3 | 0.39 |
08/06 | 1,684 | 1,730 | 1,684 | 1,718 | -1.83% | 15,800 | 224億1404万 | -7.08% | 6.27 | 0.39 |
08/05 | 1,766 | 1,766 | 1,725 | 1,750 | -1.13% | 22,100 | 228億3153万 | -5.66% | 6.39 | 0.4 |
08/02 | 1,779 | 1,781 | 1,755 | 1,770 | -1.56% | 19,300 | 230億9246万 | -4.79% | 6.46 | 0.4 |
08/01 | 1,807 | 1,807 | 1,778 | 1,798 | +0.95% | 17,800 | 234億5777万 | -3.39% | 6.56 | 0.41 |
07/31 | 1,808 | 1,828 | 1,781 | 1,781 | -1.66% | 17,200 | 232億3597万 | -4.35% | 6.5 | 0.4 |
07/30 | 1,822 | 1,842 | 1,787 | 1,811 | -0.55% | 15,700 | 236億2737万 | -2.84% | 6.61 | 0.41 |
07/29 | 1,862 | 1,862 | 1,788 | 1,821 | -0.6% | 24,400 | 237億5784万 | -2.31% | 6.64 | 0.41 |
07/26 | 1,828 | 1,839 | 1,823 | 1,832 | +0.22% | 7,900 | 239億135万 | -1.66% | 6.68 | 0.42 |
07/25 | 1,831 | 1,833 | 1,819 | 1,828 | +0.22% | 8,600 | 238億4916万 | -1.83% | 6.67 | 0.41 |
07/24 | 1,827 | 1,843 | 1,809 | 1,824 | +0.11% | 10,000 | 237億9698万 | -1.99% | 6.66 | 0.41 |