PBR
2019/07/29~2019/12/23
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 |
12/23 | 2,348 | 2,348 | 2,307 | 2,307 | -0.94% | 65,700 | 219億4833万 | -6.49% | 23.53 | 2.07 |
12/20 | 2,338 | 2,351 | 2,326 | 2,329 | 0% | 53,800 | 221億5764万 | -5.9% | 23.76 | 2.09 |
12/19 | 2,340 | 2,355 | 2,321 | 2,329 | -0.77% | 57,100 | 221億5764万 | -6.16% | 23.76 | 2.09 |
12/18 | 2,378 | 2,378 | 2,281 | 2,347 | -1.59% | 155,900 | 223億2888万 | -5.67% | 23.94 | 2.11 |
12/17 | 2,392 | 2,411 | 2,385 | 2,385 | -5.62% | 240,300 | 226億9041万 | -4.37% | 24.33 | 2.14 |
12/16 | 2,518 | 2,568 | 2,512 | 2,527 | +1.08% | 69,600 | 207億4515万 | +1.16% | 22.24 | 1.96 |
12/13 | 2,488 | 2,545 | 2,488 | 2,500 | +0.56% | 52,200 | 205億2350万 | +0.16% | 22.01 | 1.94 |
12/12 | 2,499 | 2,499 | 2,474 | 2,486 | -0.16% | 14,400 | 204億856万 | -0.32% | 21.88 | 1.93 |
12/11 | 2,505 | 2,512 | 2,487 | 2,490 | -0.6% | 18,800 | 204億4140万 | -0.12% | 21.92 | 1.93 |
12/10 | 2,491 | 2,522 | 2,482 | 2,505 | +0.93% | 29,100 | 205億6454万 | +0.56% | 22.05 | 1.94 |
12/09 | 2,447 | 2,496 | 2,447 | 2,482 | +1.6% | 24,900 | 203億7573万 | -0.28% | 21.85 | 1.93 |
12/06 | 2,450 | 2,450 | 2,434 | 2,443 | -0.12% | 22,900 | 200億5556万 | -1.81% | 21.51 | 1.89 |
12/05 | 2,432 | 2,448 | 2,429 | 2,446 | +0.58% | 28,600 | 200億8019万 | -1.65% | 21.53 | 1.9 |
12/04 | 2,425 | 2,439 | 2,417 | 2,432 | 0% | 21,000 | 199億6526万 | -2.21% | 21.41 | 1.89 |
12/03 | 2,430 | 2,452 | 2,418 | 2,432 | -0.73% | 26,100 | 199億6526万 | -2.13% | 21.41 | 1.89 |
12/02 | 2,476 | 2,476 | 2,418 | 2,450 | -2.16% | 43,100 | 201億1303万 | -1.37% | 21.57 | 1.9 |
11/29 | 2,533 | 2,533 | 2,502 | 2,504 | -1.14% | 14,600 | 205億5633万 | +0.93% | 22.04 | 1.94 |
11/28 | 2,551 | 2,551 | 2,530 | 2,533 | -0.9% | 11,500 | 207億9441万 | +2.34% | 22.3 | 1.96 |
11/27 | 2,538 | 2,556 | 2,538 | 2,556 | +0.87% | 8,000 | 209億8322万 | +3.61% | 22.5 | 1.98 |
11/26 | 2,550 | 2,569 | 2,534 | 2,534 | +0.16% | 16,300 | 208億261万 | +3.05% | 22.31 | 1.97 |
11/25 | 2,549 | 2,556 | 2,508 | 2,530 | -0.63% | 16,700 | 207億6978万 | +3.22% | 22.27 | 1.96 |
11/22 | 2,550 | 2,550 | 2,531 | 2,546 | -0.12% | 9,000 | 209億113万 | +4.26% | 22.41 | 1.97 |
11/21 | 2,523 | 2,549 | 2,497 | 2,549 | +1.27% | 10,500 | 209億2576万 | +4.72% | 22.44 | 1.98 |
11/20 | 2,504 | 2,525 | 2,495 | 2,517 | +0.4% | 9,600 | 206億6305万 | +3.79% | 22.16 | 1.95 |
11/19 | 2,495 | 2,518 | 2,495 | 2,507 | -0.36% | 10,800 | 205億8096万 | +3.72% | 22.07 | 1.94 |
11/18 | 2,503 | 2,518 | 2,498 | 2,516 | +0.92% | 7,500 | 206億5485万 | +4.4% | 22.15 | 1.95 |
11/15 | 2,487 | 2,535 | 2,480 | 2,493 | +0.12% | 18,800 | 204億6603万 | +3.75% | 21.95 | 1.93 |
11/14 | 2,495 | 2,499 | 2,481 | 2,490 | -0.12% | 8,700 | 204億4140万 | +3.88% | 21.92 | 1.93 |
11/13 | 2,500 | 2,500 | 2,490 | 2,493 | -0.04% | 6,600 | 204億6603万 | +4.31% | 21.95 | 1.93 |
11/12 | 2,473 | 2,496 | 2,473 | 2,494 | +1.14% | 9,000 | 204億7424万 | +4.61% | 21.95 | 1.93 |
11/11 | 2,460 | 2,477 | 2,446 | 2,466 | +0.65% | 11,900 | 202億4438万 | +3.79% | 21.71 | 1.91 |
11/08 | 2,465 | 2,467 | 2,450 | 2,450 | -0.53% | 9,400 | 201億1303万 | +3.33% | 21.57 | 1.9 |
11/07 | 2,455 | 2,464 | 2,451 | 2,463 | +0.33% | 7,900 | 202億1975万 | +4.06% | 21.68 | 1.91 |
11/06 | 2,455 | 2,457 | 2,444 | 2,455 | 0% | 11,200 | 201億5407万 | +3.94% | 21.61 | 1.9 |
11/05 | 2,450 | 2,468 | 2,450 | 2,455 | +0.33% | 10,300 | 201億5407万 | +4.16% | 21.61 | 1.9 |
11/01 | 2,425 | 2,465 | 2,415 | 2,447 | +1.12% | 11,700 | 200億8840万 | +3.99% | 21.54 | 1.9 |
10/31 | 2,445 | 2,450 | 2,420 | 2,420 | -1.22% | 8,700 | 198億6674万 | +3.07% | 21.3 | 1.88 |
10/30 | 2,388 | 2,450 | 2,386 | 2,450 | +2.68% | 11,800 | 201億1303万 | +4.48% | 21.57 | 1.9 |
10/29 | 2,380 | 2,404 | 2,380 | 2,386 | -0.17% | 10,800 | 195億8762万 | +2.01% | 21 | 1.85 |
10/28 | 2,400 | 2,400 | 2,384 | 2,390 | +0.72% | 6,400 | 196億2046万 | +2.31% | 21.04 | 1.85 |
10/25 | 2,365 | 2,373 | 2,360 | 2,373 | +0.68% | 5,100 | 194億8090万 | +1.67% | 20.89 | 1.84 |
10/24 | 2,361 | 2,362 | 2,357 | 2,357 | +0.51% | 3,500 | 193億4955万 | +1.03% | 20.75 | 1.83 |
10/23 | 2,363 | 2,363 | 2,345 | 2,345 | +0.09% | 5,200 | 192億5104万 | +0.56% | 20.64 | 1.82 |
10/21 | 2,335 | 2,345 | 2,335 | 2,343 | +0.64% | 4,200 | 192億3462万 | +0.51% | 20.63 | 1.82 |
10/18 | 2,322 | 2,333 | 2,322 | 2,328 | +0.17% | 3,600 | 191億1148万 | -0.04% | 20.49 | 1.81 |
10/17 | 2,328 | 2,332 | 2,321 | 2,324 | -0.39% | 7,000 | 190億7864万 | -0.13% | 20.46 | 1.8 |
10/16 | 2,326 | 2,345 | 2,326 | 2,333 | +0.34% | 7,800 | 191億5253万 | +0.34% | 20.54 | 1.81 |
10/15 | 2,325 | 2,340 | 2,324 | 2,325 | +0.09% | 4,700 | 190億8685万 | +0.13% | 20.47 | 1.8 |
10/11 | 2,329 | 2,335 | 2,320 | 2,323 | -0.17% | 4,900 | 190億7043万 | +0.17% | 20.45 | 1.8 |
10/10 | 2,337 | 2,338 | 2,323 | 2,327 | -0.98% | 3,600 | 191億327万 | +0.47% | 20.48 | 1.8 |
10/09 | 2,340 | 2,355 | 2,326 | 2,350 | +0.43% | 4,600 | 192億9209万 | +1.6% | 20.69 | 1.82 |
10/08 | 2,325 | 2,340 | 2,324 | 2,340 | +0.65% | 4,700 | 192億999万 | +1.39% | 20.6 | 1.81 |
10/07 | 2,322 | 2,330 | 2,322 | 2,325 | +0.22% | 3,000 | 190億8685万 | +0.91% | 20.47 | 1.8 |
10/04 | 2,311 | 2,320 | 2,300 | 2,320 | +0.13% | 4,700 | 190億4580万 | +0.91% | 20.42 | 1.8 |
10/03 | 2,333 | 2,333 | 2,305 | 2,317 | -0.73% | 5,400 | 190億2117万 | +0.96% | 20.4 | 1.8 |
10/02 | 2,348 | 2,359 | 2,334 | 2,334 | -0.6% | 8,300 | 191億6073万 | +1.92% | 20.55 | 1.81 |
10/01 | 2,325 | 2,348 | 2,322 | 2,348 | +0.34% | 5,600 | 192億7567万 | +2.76% | 20.67 | 1.82 |
09/30 | 2,345 | 2,345 | 2,325 | 2,340 | +0.69% | 6,200 | 192億999万 | +2.59% | 20.6 | 1.81 |
09/27 | 2,355 | 2,355 | 2,321 | 2,324 | -1.61% | 11,100 | 190億7864万 | +2.06% | 20.46 | 1.8 |
09/26 | 2,360 | 2,373 | 2,349 | 2,362 | +1.5% | 19,200 | 193億9060万 | +3.96% | 20.79 | 1.83 |
09/25 | 2,347 | 2,347 | 2,305 | 2,327 | +0.13% | 10,500 | 191億327万 | +2.65% | 20.48 | 1.8 |
09/24 | 2,328 | 2,374 | 2,324 | 2,324 | +0.82% | 13,600 | 190億7864万 | +2.7% | 20.46 | 1.8 |
09/20 | 2,329 | 2,329 | 2,304 | 2,305 | -0.99% | 8,100 | 189億2266万 | +2.04% | 20.29 | 1.79 |
09/19 | 2,338 | 2,338 | 2,320 | 2,328 | +0.04% | 6,300 | 191億1148万 | +3.24% | 20.49 | 1.81 |
09/18 | 2,347 | 2,347 | 2,323 | 2,327 | -0.89% | 6,500 | 191億327万 | +3.28% | 20.48 | 1.8 |
09/17 | 2,314 | 2,378 | 2,314 | 2,348 | +0.47% | 20,400 | 192億7567万 | +4.4% | 20.67 | 1.82 |
09/13 | 2,317 | 2,339 | 2,313 | 2,337 | +0.99% | 16,500 | 191億8536万 | +4.1% | 20.57 | 1.81 |
09/12 | 2,300 | 2,317 | 2,289 | 2,314 | +0.56% | 19,100 | 189億9655万 | +3.3% | 20.37 | 1.79 |
09/11 | 2,287 | 2,301 | 2,282 | 2,301 | +0.88% | 6,300 | 188億8982万 | +2.91% | 20.26 | 1.78 |
09/10 | 2,276 | 2,295 | 2,250 | 2,281 | +0.22% | 11,100 | 187億2564万 | +2.2% | 20.08 | 1.77 |
09/09 | 2,258 | 2,276 | 2,249 | 2,276 | +0.84% | 5,600 | 186億8459万 | +2.06% | 20.04 | 1.77 |
09/06 | 2,257 | 2,267 | 2,252 | 2,257 | +0.27% | 3,500 | 185億2861万 | +1.3% | 19.87 | 1.75 |
09/05 | 2,249 | 2,268 | 2,248 | 2,251 | +0.67% | 8,800 | 184億7935万 | +1.03% | 19.82 | 1.75 |
09/04 | 2,240 | 2,248 | 2,231 | 2,236 | -0.36% | 4,100 | 183億5621万 | +0.31% | 19.68 | 1.73 |
09/03 | 2,230 | 2,244 | 2,220 | 2,244 | +0.67% | 5,400 | 184億2189万 | +0.58% | 19.75 | 1.74 |
09/02 | 2,236 | 2,236 | 2,206 | 2,229 | -0.31% | 7,300 | 182億9875万 | -0.04% | 19.62 | 1.73 |
08/30 | 2,221 | 2,238 | 2,221 | 2,236 | +1.13% | 5,300 | 183億5621万 | +0.27% | 19.68 | 1.73 |
08/29 | 2,206 | 2,213 | 2,191 | 2,211 | +0.18% | 3,700 | 181億5098万 | -0.9% | 19.46 | 1.71 |
08/28 | 2,202 | 2,208 | 2,190 | 2,207 | -0.05% | 9,100 | 181億1814万 | -1.16% | 19.43 | 1.71 |
08/27 | 2,215 | 2,231 | 2,208 | 2,208 | -0.14% | 4,100 | 181億2635万 | -1.16% | 19.44 | 1.71 |
08/26 | 2,279 | 2,279 | 2,210 | 2,211 | -1.34% | 9,500 | 181億5098万 | -1.12% | 19.46 | 1.71 |
08/23 | 2,240 | 2,241 | 2,231 | 2,241 | +0.36% | 4,500 | 183億9726万 | +0.18% | 19.73 | 1.74 |
08/22 | 2,217 | 2,235 | 2,217 | 2,233 | +1.04% | 3,100 | 183億3159万 | -0.04% | 19.66 | 1.73 |
08/21 | 2,227 | 2,227 | 2,206 | 2,210 | -0.76% | 3,000 | 181億4277万 | -1.07% | 19.45 | 1.71 |
08/20 | 2,225 | 2,246 | 2,213 | 2,227 | +0.09% | 2,700 | 182億8233万 | -0.36% | 19.6 | 1.73 |
08/19 | 2,220 | 2,225 | 2,206 | 2,225 | +0.23% | 3,800 | 182億6591万 | -0.49% | 19.59 | 1.73 |
08/16 | 2,228 | 2,229 | 2,214 | 2,220 | -0.36% | 1,900 | 182億2486万 | -0.76% | 19.54 | 1.72 |
08/15 | 2,210 | 2,244 | 2,203 | 2,228 | -1.24% | 3,300 | 182億9054万 | -0.45% | 19.61 | 1.73 |
08/14 | 2,240 | 2,260 | 2,238 | 2,256 | +0.71% | 5,500 | 185億2040万 | +0.71% | 19.86 | 1.75 |
08/13 | 2,203 | 2,240 | 2,201 | 2,240 | +0.27% | 6,000 | 183億8905万 | -0.04% | 19.72 | 1.74 |
08/09 | 2,249 | 2,249 | 2,229 | 2,234 | +0.31% | 3,500 | 183億3979万 | -0.45% | 19.67 | 1.73 |
08/08 | 2,219 | 2,240 | 2,210 | 2,227 | +1.14% | 3,300 | 182億8233万 | -0.89% | 19.6 | 1.73 |
08/07 | 2,222 | 2,222 | 2,188 | 2,202 | -0.9% | 3,400 | 180億7709万 | -2.18% | 19.38 | 1.71 |
08/06 | 2,180 | 2,225 | 2,158 | 2,222 | +0.45% | 7,300 | 182億4128万 | -1.38% | 19.56 | 1.72 |
08/05 | 2,218 | 2,220 | 2,194 | 2,212 | -0.98% | 8,700 | 181億5919万 | -1.82% | 19.47 | 1.72 |
08/02 | 2,261 | 2,261 | 2,218 | 2,234 | -1.19% | 8,300 | 183億3979万 | -0.8% | 19.67 | 1.73 |
08/01 | 2,248 | 2,289 | 2,248 | 2,261 | -0.18% | 3,200 | 185億6145万 | +0.44% | 19.9 | 1.75 |
07/31 | 2,269 | 2,309 | 2,250 | 2,265 | -0.66% | 7,600 | 185億9429万 | +0.67% | 19.94 | 1.76 |
07/30 | 2,227 | 2,280 | 2,227 | 2,280 | +2.15% | 6,800 | 187億1743万 | +1.02% | 20.07 | 1.77 |
07/29 | 2,227 | 2,241 | 2,227 | 2,232 | +0.27% | 2,400 | 183億2338万 | -1.41% | 19.65 | 1.73 |