PBR
2018/05/16~2018/12/21
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
12/21 | 890 | 950 | 890 | 950 | -1.76% | 1,200 | 21億6524万 | -2.5% | 22.89 | 0.33 |
12/20 | 967 | 967 | 967 | 967 | -2.68% | 600 | 22億400万 | -0.65% | 23.29 | 0.34 |
12/14 | 1,017 | 1,017 | 993 | 993 | -2.45% | 600 | 22億6480万 | +2.3% | 23.94 | 0.35 |
12/10 | 1,018 | 1,018 | 1,018 | 1,018 | +1.83% | 300 | 23億2180万 | +5.31% | 24.54 | 0.36 |
12/07 | 1,000 | 1,000 | 1,000 | 1,000 | -0.83% | 300 | 22億8000万 | +3.84% | 24.1 | 0.35 |
12/04 | 1,020 | 1,020 | 1,008 | 1,008 | -3.2% | 1,500 | 22億9900万 | +5.14% | 24.3 | 0.35 |
11/30 | 1,017 | 1,042 | 1,017 | 1,042 | +4.17% | 600 | 23億7500万 | +9.08% | 25.1 | 0.37 |
11/29 | 1,033 | 1,033 | 1,000 | 1,000 | 0% | 1,800 | 22億8000万 | +5.26% | 24.1 | 0.35 |
11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 22億8000万 | +5.82% | 24.1 | 0.35 |
11/26 | 1,000 | 1,000 | 993 | 1,000 | +1.69% | 2,400 | 22億8000万 | +6.27% | 24.1 | 0.35 |
11/22 | 974 | 983 | 974 | 983 | -0.03% | 1,200 | 22億4200万 | +4.72% | 23.7 | 0.34 |
11/20 | 1,000 | 1,000 | 984 | 984 | -0.97% | 1,500 | 22億4276万 | +4.98% | 23.7 | 0.34 |
11/19 | 974 | 993 | 974 | 993 | +0.91% | 7,500 | 22億6480万 | +6.35% | 23.94 | 0.35 |
11/16 | 984 | 984 | 984 | 984 | 0% | 900 | 22億4428万 | +5.84% | 23.72 | 0.35 |
11/13 | 983 | 984 | 983 | 984 | 0% | 1,500 | 22億4428万 | +6.18% | 23.72 | 0.35 |
11/12 | 1,002 | 1,002 | 977 | 984 | 0% | 7,200 | 22億4428万 | +6.53% | 23.72 | 0.35 |
11/09 | 977 | 1,010 | 977 | 984 | +6.18% | 11,400 | 22億4428万 | +6.76% | 23.72 | 0.35 |
11/08 | 927 | 927 | 927 | 927 | +1.5% | 300 | 21億1356万 | +0.87% | 22.34 | 0.32 |
10/30 | 882 | 913 | 882 | 913 | -3.76% | 1,500 | 20億8240万 | -0.62% | 22.01 | 0.32 |
10/25 | 949 | 949 | 949 | 949 | 0% | 600 | 21億6372万 | +3.26% | 22.87 | 0.33 |
10/24 | 949 | 949 | 949 | 949 | +1.64% | 300 | 21億6372万 | +3.38% | 22.87 | 0.33 |
10/23 | 934 | 934 | 934 | 934 | -1.72% | 300 | 21億2876万 | +1.71% | 22.5 | 0.33 |
10/22 | 950 | 950 | 933 | 950 | +1.79% | 1,200 | 21億6600万 | +3.49% | 22.89 | 0.33 |
10/19 | 934 | 934 | 933 | 933 | +1.74% | 600 | 21億2800万 | +1.78% | 22.49 | 0.33 |
10/18 | 917 | 917 | 917 | 917 | -1.71% | 300 | 20億9152万 | -0.07% | 22.11 | 0.32 |
10/17 | 917 | 933 | 917 | 933 | +3.7% | 2,100 | 21億2800万 | +1.56% | 22.49 | 0.33 |
10/15 | 900 | 900 | 900 | 900 | 0% | 300 | 20億5200万 | -2.07% | 21.69 | 0.32 |
10/12 | 900 | 900 | 900 | 900 | -1.82% | 300 | 20億5200万 | -2.28% | 21.69 | 0.32 |
10/11 | 900 | 917 | 900 | 917 | +0.04% | 1,200 | 20億9000万 | -0.58% | 22.09 | 0.32 |
10/10 | 920 | 933 | 916 | 916 | +1.07% | 1,200 | 20億8924万 | -0.72% | 22.08 | 0.32 |
10/04 | 910 | 910 | 907 | 907 | -0.37% | 600 | 20億6720万 | -1.77% | 21.85 | 0.32 |
09/28 | 901 | 910 | 901 | 910 | +4.88% | 600 | 20億7480万 | -1.52% | 8.45 | 0.32 |
09/27 | 877 | 877 | 868 | 868 | -4.65% | 900 | 19億7828万 | -6.2% | 8.06 | 0.3 |
09/26 | 910 | 910 | 910 | 910 | -3.53% | 600 | 20億7480万 | -1.73% | 8.45 | 0.32 |
09/25 | 940 | 947 | 933 | 943 | +2.13% | 1,500 | 21億5080万 | +1.76% | 8.76 | 0.33 |
09/19 | 924 | 924 | 924 | 924 | +1.46% | 600 | 21億596万 | -0.25% | 8.58 | 0.32 |
09/14 | 910 | 910 | 910 | 910 | 0% | 300 | 20億7556万 | -1.69% | 8.46 | 0.32 |
09/13 | 900 | 910 | 900 | 910 | 0% | 900 | 20億7556万 | -1.8% | 8.46 | 0.32 |
09/12 | 910 | 910 | 910 | 910 | 0% | 600 | 20億7556万 | -1.8% | 8.46 | 0.32 |
09/11 | 910 | 910 | 910 | 910 | -1.76% | 600 | 20億7556万 | -1.9% | 8.46 | 0.32 |
09/10 | 917 | 927 | 917 | 927 | +1.09% | 600 | 21億1280万 | -0.25% | 8.61 | 0.33 |
09/07 | 917 | 917 | 917 | 917 | 0% | 300 | 20億9000万 | -1.33% | 8.51 | 0.32 |
09/06 | 924 | 924 | 917 | 917 | -0.76% | 900 | 20億9000万 | -1.43% | 8.51 | 0.32 |
09/05 | 924 | 924 | 924 | 924 | 0% | 300 | 21億596万 | -0.68% | 8.58 | 0.32 |
09/04 | 924 | 924 | 924 | 924 | -1% | 600 | 21億596万 | -0.68% | 8.58 | 0.32 |
09/03 | 933 | 933 | 933 | 933 | 0% | 300 | 21億2724万 | +0.43% | 8.67 | 0.33 |
08/31 | 916 | 933 | 916 | 933 | 0% | 1,200 | 21億2724万 | +0.54% | 8.67 | 0.33 |
08/30 | 931 | 933 | 931 | 933 | -3.08% | 1,200 | 21億2724万 | +0.65% | 8.67 | 0.33 |
08/28 | 963 | 963 | 963 | 963 | +1.76% | 300 | 21億9488万 | +3.96% | 8.94 | 0.34 |
08/27 | 933 | 946 | 933 | 946 | +1.39% | 3,900 | 21億5688万 | +2.38% | 8.79 | 0.33 |
08/20 | 933 | 933 | 933 | 933 | 0% | 1,500 | 21億2724万 | +1.19% | 8.67 | 0.33 |
08/10 | 933 | 933 | 933 | 933 | 0% | 1,200 | 21億2724万 | +1.19% | 8.67 | 0.33 |
08/09 | 932 | 933 | 932 | 933 | +0.07% | 1,800 | 21億2724万 | +1.3% | 8.67 | 0.33 |
08/02 | 910 | 932 | 910 | 932 | +0.58% | 900 | 21億2572万 | +1.34% | 8.66 | 0.33 |
08/01 | 927 | 927 | 927 | 927 | +0.04% | 3,900 | 21億1356万 | +0.87% | 8.61 | 0.33 |
07/31 | 927 | 927 | 927 | 927 | 0% | 3,600 | 21億1280万 | +0.94% | 8.61 | 0.33 |
07/30 | 927 | 927 | 927 | 927 | +1.46% | 300 | 21億1280万 | +1.05% | 8.61 | 0.33 |
07/27 | 933 | 933 | 913 | 913 | -1.44% | 1,800 | 20億8240万 | -0.29% | 8.48 | 0.32 |
07/26 | 933 | 933 | 927 | 927 | -0.04% | 1,500 | 21億1280万 | +1.16% | 8.61 | 0.33 |
07/25 | 927 | 927 | 927 | 927 | 0% | 600 | 21億1356万 | +1.31% | 8.61 | 0.33 |
07/24 | 923 | 927 | 923 | 927 | +0.43% | 600 | 21億1356万 | +1.42% | 8.61 | 0.33 |
07/23 | 923 | 923 | 923 | 923 | 0% | 300 | 21億444万 | +1.1% | 8.57 | 0.32 |
07/20 | 923 | 923 | 923 | 923 | +0.36% | 600 | 21億444万 | +1.32% | 8.57 | 0.32 |
07/19 | 936 | 936 | 920 | 920 | -1.81% | 900 | 20億9684万 | +1.17% | 8.54 | 0.32 |
07/13 | 937 | 937 | 937 | 937 | +0.32% | 300 | 21億3560万 | +3.16% | 8.7 | 0.33 |
07/12 | 934 | 934 | 934 | 934 | +0.25% | 300 | 21億2876万 | +3.05% | 8.67 | 0.33 |
07/11 | 931 | 931 | 931 | 931 | 0% | 300 | 21億2344万 | +2.91% | 8.65 | 0.33 |
07/10 | 917 | 931 | 917 | 931 | +1.6% | 600 | 21億2344万 | +3.02% | 8.65 | 0.33 |
07/09 | 915 | 917 | 915 | 917 | +2.23% | 3,600 | 20億9000万 | +1.51% | 8.51 | 0.32 |
07/06 | 897 | 897 | 897 | 897 | -1.1% | 900 | 20億4440万 | -0.7% | 8.33 | 0.31 |
07/05 | 907 | 907 | 907 | 907 | +0.33% | 1,200 | 20億6720万 | +0.41% | 8.42 | 0.32 |
07/04 | 904 | 904 | 904 | 904 | -0.22% | 300 | 20億6036万 | +0.07% | 8.39 | 0.32 |
07/03 | 906 | 906 | 906 | 906 | -0.37% | 600 | 20億6492万 | +0.18% | 8.41 | 0.32 |
07/02 | 909 | 909 | 909 | 909 | -0.76% | 300 | 20億7252万 | +0.55% | 8.44 | 0.32 |
06/29 | 916 | 916 | 916 | 916 | +0.4% | 300 | 20億8848万 | +1.33% | 8.51 | 0.32 |
06/28 | 912 | 912 | 912 | 912 | 0% | 300 | 20億8012万 | +1.03% | 8.47 | 0.32 |
06/27 | 912 | 912 | 912 | 912 | 0% | 300 | 20億8012万 | +1.03% | 8.47 | 0.32 |
06/26 | 897 | 912 | 897 | 912 | -0.98% | 1,500 | 20億8012万 | +0.92% | 8.47 | 0.32 |
06/25 | 921 | 921 | 921 | 921 | +2.75% | 600 | 21億64万 | +1.47% | 8.56 | 0.32 |
06/22 | 897 | 897 | 897 | 897 | 0% | 600 | 20億4440万 | -1.68% | 8.33 | 0.31 |
06/21 | 900 | 900 | 897 | 897 | -0.74% | 1,800 | 20億4440万 | -2.32% | 8.33 | 0.31 |
06/20 | 922 | 922 | 903 | 903 | -0.26% | 600 | 20億5960万 | -2.02% | 8.39 | 0.32 |
06/19 | 906 | 906 | 906 | 906 | -0.04% | 3,000 | 20億6492万 | -2.3% | 8.41 | 0.32 |
06/18 | 906 | 906 | 906 | 906 | -0.04% | 1,200 | 20億6568万 | -2.69% | 8.41 | 0.32 |
06/11 | 906 | 906 | 906 | 906 | +0.7% | 600 | 20億6644万 | -3.07% | 8.42 | 0.32 |
06/08 | 894 | 900 | 894 | 900 | +2.62% | 600 | 20億5200万 | -4.26% | 8.36 | 0.32 |
06/07 | 877 | 877 | 877 | 877 | +0.11% | 300 | 19億9956万 | -7.2% | 8.15 | 0.31 |
06/06 | 871 | 876 | 871 | 876 | -1.2% | 600 | 19億9728万 | -7.79% | 8.14 | 0.31 |
06/05 | 863 | 887 | 863 | 887 | -1.12% | 600 | 20億2160万 | -7.25% | 8.24 | 0.31 |
06/04 | 897 | 897 | 897 | 897 | -0.15% | 600 | 20億4440万 | -6.69% | 8.33 | 0.31 |
05/31 | 898 | 898 | 898 | 898 | +0.07% | 1,200 | 20億4744万 | -6.94% | 8.34 | 0.32 |
05/30 | 901 | 902 | 897 | 897 | -2.43% | 4,500 | 20億4592万 | -7.49% | 8.33 | 0.31 |
05/25 | 920 | 920 | 920 | 920 | +1.43% | 300 | 20億9684万 | -5.58% | 8.54 | 0.32 |
05/24 | 908 | 908 | 904 | 907 | -0.29% | 1,200 | 20億6720万 | -7.29% | 8.42 | 0.32 |
05/23 | 904 | 910 | 904 | 909 | -0.26% | 2,100 | 20億7328万 | -7.4% | 8.45 | 0.32 |
05/22 | 912 | 912 | 912 | 912 | +0.15% | 600 | 20億7860万 | -7.54% | 8.47 | 0.32 |
05/21 | 910 | 912 | 910 | 910 | +0.04% | 1,200 | 20億7556万 | -8.05% | 8.46 | 0.32 |
05/18 | 910 | 910 | 910 | 910 | +0.74% | 600 | 20億7480万 | -8.45% | 8.45 | 0.32 |
05/17 | 903 | 903 | 903 | 903 | -0.18% | 600 | 20億5960万 | -9.39% | 8.39 | 0.32 |
05/16 | 917 | 917 | 904 | 905 | -1.27% | 3,300 | 20億6340万 | -9.68% | 8.41 | 0.32 |