PBR
2019/07/17~2019/12/11
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 |
12/11 | 4,070 | 4,075 | 4,025 | 4,030 | -0.98% | 359,700 | 8556億2389万 | +0.37% | 23.77 | 1.81 |
12/10 | 4,065 | 4,080 | 4,060 | 4,070 | -0.25% | 353,000 | 8641億1643万 | +1.5% | 24.01 | 1.83 |
12/09 | 4,100 | 4,115 | 4,070 | 4,080 | -0.24% | 360,400 | 8662億3957万 | +1.9% | 24.07 | 1.84 |
12/06 | 4,070 | 4,100 | 4,060 | 4,090 | +0.12% | 361,900 | 8683億6270万 | +2.38% | 24.13 | 1.84 |
12/05 | 4,065 | 4,095 | 4,035 | 4,085 | +1.11% | 508,400 | 8673億114万 | +2.74% | 24.1 | 1.84 |
12/04 | 3,970 | 4,045 | 3,970 | 4,040 | +0.62% | 505,500 | 8577億4702万 | +2.02% | 23.83 | 1.82 |
12/03 | 4,015 | 4,030 | 3,985 | 4,015 | -0.99% | 528,000 | 8524億3918万 | +1.77% | 23.69 | 1.81 |
12/02 | 4,005 | 4,075 | 4,000 | 4,055 | +1.25% | 336,600 | 8609億3173万 | +3.21% | 23.92 | 1.83 |
11/29 | 4,040 | 4,065 | 4,005 | 4,005 | -0.37% | 492,400 | 8503億1605万 | +2.35% | 23.63 | 1.8 |
11/28 | 4,065 | 4,065 | 4,000 | 4,020 | -1.59% | 402,200 | 8535億75万 | +3.13% | 23.72 | 1.81 |
11/27 | 4,075 | 4,125 | 4,075 | 4,085 | +0.37% | 429,600 | 8673億114万 | +5.2% | 24.1 | 1.84 |
11/26 | 4,035 | 4,090 | 4,035 | 4,070 | +0.99% | 719,000 | 8641億1643万 | +5.33% | 24.01 | 1.83 |
11/25 | 4,030 | 4,045 | 4,025 | 4,030 | +0.37% | 316,800 | 8556億2389万 | +4.87% | 23.77 | 1.81 |
11/22 | 4,030 | 4,030 | 4,015 | 4,015 | -0.37% | 358,900 | 8524億3918万 | +4.99% | 23.69 | 1.81 |
11/21 | 4,000 | 4,040 | 3,965 | 4,030 | +0.75% | 507,700 | 8556億2389万 | +5.77% | 23.77 | 1.81 |
11/20 | 3,960 | 4,000 | 3,960 | 4,000 | +0.38% | 395,400 | 8492億5448万 | +5.43% | 23.6 | 1.8 |
11/19 | 3,955 | 4,000 | 3,950 | 3,985 | +0.38% | 407,200 | 8460億6977万 | +5.53% | 23.51 | 1.79 |
11/18 | 3,980 | 3,990 | 3,945 | 3,970 | -0.25% | 471,800 | 8428億8507万 | +5.61% | 23.42 | 1.79 |
11/15 | 3,945 | 3,990 | 3,945 | 3,980 | +0.89% | 430,600 | 8450億821万 | +6.33% | 23.48 | 1.79 |
11/14 | 3,950 | 3,975 | 3,920 | 3,945 | -0.63% | 404,800 | 8375億7723万 | +5.88% | 23.27 | 1.78 |
11/13 | 3,975 | 3,995 | 3,960 | 3,970 | -0.5% | 379,600 | 8428億8507万 | +7.01% | 23.42 | 1.79 |
11/12 | 3,960 | 3,995 | 3,950 | 3,990 | +1.14% | 443,100 | 8471億3134万 | +8.04% | 23.54 | 1.8 |
11/11 | 3,900 | 3,955 | 3,900 | 3,945 | +0.64% | 399,300 | 8375億7723万 | +7.35% | 23.27 | 1.78 |
11/08 | 3,970 | 3,970 | 3,905 | 3,920 | -0.51% | 511,800 | 8322億6939万 | +7.13% | 23.13 | 1.76 |
11/07 | 3,915 | 3,970 | 3,915 | 3,940 | +0.51% | 458,800 | 8365億1566万 | +8.12% | 23.24 | 1.77 |
11/06 | 3,900 | 3,920 | 3,880 | 3,920 | +0.38% | 485,800 | 8322億6939万 | +8.11% | 23.13 | 1.76 |
11/05 | 3,850 | 3,910 | 3,835 | 3,905 | +1.03% | 625,300 | 8290億8469万 | +8.14% | 23.04 | 1.76 |
11/01 | 3,765 | 3,935 | 3,760 | 3,865 | +6.62% | 1,265,600 | 8205億9214万 | +7.39% | 22.8 | 1.74 |
10/31 | 3,675 | 3,690 | 3,620 | 3,625 | -1.49% | 517,300 | 7696億3687万 | +1% | 21.38 | 1.63 |
10/30 | 3,635 | 3,680 | 3,635 | 3,680 | +0.82% | 573,200 | 7813億1412万 | +2.51% | 21.71 | 1.66 |
10/29 | 3,645 | 3,680 | 3,640 | 3,650 | +0.41% | 378,100 | 7749億4471万 | +1.73% | 21.53 | 1.64 |
10/28 | 3,645 | 3,650 | 3,625 | 3,635 | -0.41% | 213,800 | 7717億6001万 | +1.42% | 21.44 | 1.64 |
10/25 | 3,635 | 3,650 | 3,630 | 3,650 | +0.55% | 271,900 | 7749億4471万 | +1.96% | 21.53 | 1.64 |
10/24 | 3,665 | 3,675 | 3,615 | 3,630 | -0.55% | 338,200 | 7706億9844万 | +1.54% | 21.41 | 1.63 |
10/23 | 3,615 | 3,650 | 3,590 | 3,650 | +1.67% | 341,400 | 7749億4471万 | +2.27% | 21.53 | 1.64 |
10/21 | 3,570 | 3,595 | 3,570 | 3,590 | +1.13% | 222,800 | 7622億589万 | +0.84% | 21.18 | 1.62 |
10/18 | 3,575 | 3,585 | 3,545 | 3,550 | -0.56% | 360,800 | 7537億1335万 | -0.08% | 20.94 | 1.6 |
10/17 | 3,650 | 3,650 | 3,565 | 3,570 | -2.19% | 377,400 | 7579億5962万 | +0.71% | 21.06 | 1.61 |
10/16 | 3,650 | 3,685 | 3,635 | 3,650 | +0.69% | 541,400 | 7749億4471万 | +3.22% | 21.53 | 1.64 |
10/15 | 3,595 | 3,625 | 3,580 | 3,625 | +1.68% | 481,200 | 7696億3687万 | +2.9% | 21.38 | 1.63 |
10/11 | 3,595 | 3,595 | 3,550 | 3,565 | 0% | 351,100 | 7568億9805万 | +1.54% | 21.03 | 1.6 |
10/10 | 3,565 | 3,580 | 3,535 | 3,565 | +0.28% | 427,100 | 7568億9805万 | +1.89% | 21.03 | 1.6 |
10/09 | 3,530 | 3,560 | 3,525 | 3,555 | +0.14% | 367,400 | 7547億7492万 | +1.95% | 20.97 | 1.6 |
10/08 | 3,580 | 3,585 | 3,540 | 3,550 | -0.28% | 335,300 | 7537億1335万 | +2.19% | 20.94 | 1.6 |
10/07 | 3,545 | 3,560 | 3,535 | 3,560 | +0.42% | 288,600 | 7558億3649万 | +2.8% | 21 | 1.6 |
10/04 | 3,505 | 3,545 | 3,505 | 3,545 | +0.57% | 331,300 | 7526億5178万 | +2.78% | 20.91 | 1.6 |
10/03 | 3,505 | 3,535 | 3,495 | 3,525 | -0.98% | 409,200 | 7484億551万 | +2.62% | 20.79 | 1.59 |
10/02 | 3,540 | 3,570 | 3,540 | 3,560 | +0.56% | 379,900 | 7558億3649万 | +4.03% | 21 | 1.6 |
10/01 | 3,495 | 3,555 | 3,495 | 3,540 | +1.14% | 387,000 | 7515億9021万 | +3.87% | 20.88 | 1.59 |
09/30 | 3,505 | 3,535 | 3,480 | 3,500 | -0.99% | 561,300 | 7430億9767万 | +3.09% | 20.65 | 1.58 |
09/27 | 3,535 | 3,555 | 3,495 | 3,535 | -1.67% | 954,500 | 7505億2865万 | +4.46% | 20.85 | 1.59 |
09/26 | 3,655 | 3,655 | 3,580 | 3,595 | -0.83% | 1,542,200 | 7632億6746万 | +6.68% | 21.21 | 1.62 |
09/25 | 3,630 | 3,645 | 3,595 | 3,625 | -0.68% | 658,900 | 7696億3687万 | +8.05% | 21.38 | 1.63 |
09/24 | 3,615 | 3,665 | 3,610 | 3,650 | +0.41% | 754,100 | 7749億4471万 | +9.31% | 21.53 | 1.64 |
09/20 | 3,570 | 3,640 | 3,565 | 3,635 | +2.39% | 1,009,400 | 7717億6001万 | +9.45% | 21.44 | 1.64 |
09/19 | 3,525 | 3,550 | 3,510 | 3,550 | +0.85% | 488,200 | 7537億1335万 | +7.45% | 20.94 | 1.6 |
09/18 | 3,540 | 3,545 | 3,505 | 3,520 | -0.71% | 406,300 | 7473億4394万 | +6.99% | 20.77 | 1.58 |
09/17 | 3,500 | 3,545 | 3,475 | 3,545 | +2.01% | 635,000 | 7526億5178万 | +8.18% | 20.91 | 1.6 |
09/13 | 3,445 | 3,480 | 3,415 | 3,475 | +1.31% | 840,300 | 7377億8983万 | +6.5% | 20.5 | 1.56 |
09/12 | 3,405 | 3,440 | 3,400 | 3,430 | +0.73% | 534,700 | 7282億3572万 | +5.51% | 20.23 | 1.54 |
09/11 | 3,360 | 3,405 | 3,350 | 3,405 | +1.79% | 463,400 | 7229億2787万 | +5.13% | 20.09 | 1.53 |
09/10 | 3,360 | 3,360 | 3,330 | 3,345 | -0.3% | 335,900 | 7101億8906万 | +3.66% | 19.73 | 1.51 |
09/09 | 3,300 | 3,355 | 3,300 | 3,355 | +1.21% | 303,800 | 7123億1219万 | +4.29% | 19.79 | 1.51 |
09/06 | 3,340 | 3,340 | 3,310 | 3,315 | -0.3% | 269,500 | 7038億1965万 | +3.37% | 19.56 | 1.49 |
09/05 | 3,300 | 3,370 | 3,300 | 3,325 | +1.37% | 550,000 | 7059億4278万 | +3.91% | 19.62 | 1.5 |
09/04 | 3,245 | 3,295 | 3,245 | 3,280 | +0.61% | 310,900 | 6963億8867万 | +2.79% | 19.35 | 1.48 |
09/03 | 3,230 | 3,260 | 3,215 | 3,260 | +0.93% | 274,200 | 6921億4240万 | +2.35% | 19.23 | 1.47 |
09/02 | 3,240 | 3,260 | 3,225 | 3,230 | -0.92% | 289,200 | 6857億7299万 | +1.6% | 19.05 | 1.45 |
08/30 | 3,235 | 3,265 | 3,215 | 3,260 | +1.24% | 482,900 | 6921億4240万 | +2.71% | 19.23 | 1.47 |
08/29 | 3,200 | 3,225 | 3,180 | 3,220 | +0.47% | 326,700 | 6836億4985万 | +1.64% | 19 | 1.45 |
08/28 | 3,190 | 3,210 | 3,185 | 3,205 | +0.16% | 306,300 | 6804億6515万 | +1.33% | 18.91 | 1.44 |
08/27 | 3,220 | 3,220 | 3,190 | 3,200 | +0.31% | 292,300 | 6794億358万 | +1.3% | 18.88 | 1.44 |
08/26 | 3,160 | 3,200 | 3,150 | 3,190 | -1.24% | 432,100 | 6772億8045万 | +1.17% | 18.82 | 1.44 |
08/23 | 3,230 | 3,245 | 3,210 | 3,230 | +0.62% | 334,500 | 6857億7299万 | +2.57% | 19.05 | 1.45 |
08/22 | 3,205 | 3,210 | 3,185 | 3,210 | +0.47% | 218,400 | 6815億2672万 | +2.23% | 18.94 | 1.44 |
08/21 | 3,205 | 3,210 | 3,180 | 3,195 | -0.78% | 221,800 | 6783億4201万 | +1.88% | 18.85 | 1.44 |
08/20 | 3,205 | 3,225 | 3,200 | 3,220 | -0.31% | 199,600 | 6836億4985万 | +2.78% | 19 | 1.45 |
08/19 | 3,235 | 3,235 | 3,200 | 3,230 | +0.94% | 225,600 | 6857億7299万 | +3.16% | 19.05 | 1.45 |
08/16 | 3,185 | 3,225 | 3,175 | 3,200 | -0.16% | 344,200 | 6794億358万 | +2.3% | 18.88 | 1.44 |
08/15 | 3,180 | 3,210 | 3,165 | 3,205 | +0.16% | 372,700 | 6804億6515万 | +2.53% | 18.91 | 1.44 |
08/14 | 3,215 | 3,220 | 3,180 | 3,200 | 0% | 301,400 | 6794億358万 | +2.43% | 18.88 | 1.44 |
08/13 | 3,165 | 3,200 | 3,160 | 3,200 | +0.31% | 346,600 | 6794億358万 | +2.5% | 18.88 | 1.44 |
08/09 | 3,200 | 3,200 | 3,175 | 3,190 | +0.79% | 409,700 | 6772億8045万 | +2.18% | 18.82 | 1.44 |
08/08 | 3,145 | 3,170 | 3,125 | 3,165 | +0.48% | 340,400 | 6719億7261万 | +1.38% | 18.67 | 1.42 |
08/07 | 3,085 | 3,155 | 3,080 | 3,150 | +1.78% | 576,800 | 6687億8790万 | +0.9% | 18.58 | 1.42 |
08/06 | 3,020 | 3,095 | 3,010 | 3,095 | +0.16% | 506,300 | 6571億1065万 | -0.93% | 18.26 | 1.39 |
08/05 | 3,070 | 3,090 | 3,040 | 3,090 | -0.32% | 485,500 | 6560億4908万 | -1.18% | 18.23 | 1.39 |
08/02 | 3,075 | 3,120 | 3,075 | 3,100 | -1.27% | 487,800 | 6581億7222万 | -0.93% | 18.29 | 1.4 |
08/01 | 3,100 | 3,140 | 3,090 | 3,140 | +0.96% | 369,700 | 6666億6476万 | +0.29% | 18.52 | 1.41 |
07/31 | 3,090 | 3,115 | 3,070 | 3,110 | -0.64% | 579,000 | 6602億9536万 | -0.64% | 18.35 | 1.4 |
07/30 | 3,120 | 3,130 | 3,110 | 3,130 | +0.48% | 229,100 | 6645億4163万 | -0.03% | 18.46 | 1.41 |
07/29 | 3,110 | 3,120 | 3,085 | 3,115 | +0.48% | 250,700 | 6613億5692万 | -0.48% | 18.38 | 1.4 |
07/26 | 3,095 | 3,115 | 3,090 | 3,100 | -0.16% | 224,400 | 6581億7222万 | -0.99% | 18.29 | 1.4 |
07/25 | 3,105 | 3,120 | 3,095 | 3,105 | +0.16% | 249,200 | 6592億3379万 | -0.93% | 18.32 | 1.4 |
07/24 | 3,110 | 3,115 | 3,085 | 3,100 | +0.16% | 325,300 | 6581億7222万 | -1.15% | 18.29 | 1.4 |
07/23 | 3,055 | 3,100 | 3,045 | 3,095 | +1.14% | 553,300 | 6571億1065万 | -1.31% | 18.26 | 1.39 |
07/22 | 3,080 | 3,080 | 3,050 | 3,060 | -0.81% | 674,700 | 6496億7968万 | -2.49% | 18.05 | 1.38 |
07/19 | 3,045 | 3,090 | 3,030 | 3,085 | +2.32% | 577,000 | 6549億8752万 | -1.85% | 18.2 | 1.39 |
07/18 | 3,080 | 3,080 | 3,005 | 3,015 | -2.58% | 565,000 | 6401億2556万 | -4.16% | 17.79 | 1.36 |
07/17 | 3,100 | 3,130 | 3,095 | 3,095 | -1.12% | 363,600 | 6571億1065万 | -1.84% | 18.26 | 1.39 |