PBR
2018/02/22~2018/07/18
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 |
---|
2021 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2018 |
07/18 | 409 | 417 | 401 | 409 | 0% | 262,404 | 191億2549万 | -5.12% | 34.7 | 2.63 |
07/17 | 409 | 417 | 401 | 409 | 0% | 234,228 | 191億2549万 | -6.21% | 34.7 | 2.63 |
07/13 | 409 | 417 | 401 | 409 | +1.92% | 326,638 | 191億2549万 | -7.06% | 34.7 | 2.63 |
07/12 | 401 | 409 | 401 | 401 | 0% | 97,517 | 187億6463万 | -9.64% | 34.04 | 2.58 |
07/11 | 409 | 409 | 401 | 401 | -3.7% | 261,406 | 187億6463万 | -10.44% | 34.04 | 2.58 |
07/10 | 409 | 424 | 409 | 417 | +1.89% | 550,030 | 194億8635万 | -7.82% | 35.35 | 2.68 |
07/09 | 401 | 417 | 401 | 409 | +1.92% | 607,006 | 191億2549万 | -10.13% | 34.7 | 2.63 |
07/06 | 393 | 409 | 393 | 401 | +1.96% | 869,320 | 187億6463万 | -12.4% | 34.04 | 2.58 |
07/05 | 409 | 417 | 393 | 393 | -5.56% | 904,651 | 184億378万 | -14.83% | 33.39 | 2.53 |
07/04 | 417 | 424 | 409 | 417 | -1.82% | 314,261 | 194億8635万 | -10.59% | 35.35 | 2.68 |
07/03 | 424 | 432 | 417 | 424 | 0% | 329,775 | 198億4721万 | -9.52% | 36.01 | 2.73 |
07/02 | 424 | 432 | 417 | 424 | 0% | 417,014 | 198億4721万 | -9.9% | 36.01 | 2.73 |
06/29 | 432 | 440 | 424 | 424 | -1.79% | 354,530 | 198億4721万 | -10.47% | 36.01 | 2.73 |
06/28 | 432 | 440 | 424 | 432 | 0% | 319,432 | 202億807万 | -9.42% | 36.66 | 2.78 |
06/27 | 424 | 440 | 424 | 432 | +1.82% | 443,480 | 202億807万 | -9.8% | 36.66 | 2.78 |
06/26 | 417 | 432 | 417 | 424 | 0% | 543,524 | 198億4721万 | -11.96% | 36.01 | 2.73 |
06/25 | 440 | 440 | 417 | 424 | -3.51% | 1,119,463 | 198億4721万 | -12.5% | 36.01 | 2.73 |
06/22 | 463 | 463 | 440 | 440 | -3.39% | 778,918 | 205億6893万 | -9.88% | 37.31 | 2.83 |
06/21 | 455 | 463 | 455 | 455 | 0% | 199,985 | 212億9064万 | -7.1% | 38.62 | 2.93 |
06/20 | 463 | 463 | 455 | 455 | -1.67% | 543,420 | 212億9064万 | -7.29% | 38.62 | 2.93 |
06/19 | 463 | 471 | 455 | 463 | 0% | 646,822 | 216億5150万 | -5.91% | 39.28 | 2.98 |
06/18 | 463 | 471 | 463 | 463 | -1.64% | 357,342 | 216億5150万 | -6.1% | 39.28 | 2.98 |
06/15 | 471 | 478 | 463 | 471 | 0% | 927,566 | 220億1236万 | -4.73% | 39.93 | 3.03 |
06/14 | 478 | 486 | 471 | 471 | -8.96% | 1,973,632 | 220億1236万 | -4.92% | 39.93 | 3.03 |
06/13 | 532 | 540 | 502 | 517 | -2.9% | 1,692,512 | 241億7751万 | +4.22% | 43.86 | 3.33 |
06/12 | 517 | 532 | 509 | 532 | +4.55% | 1,101,525 | 248億9923万 | +7.33% | 45.17 | 3.42 |
06/11 | 502 | 517 | 494 | 509 | +3.13% | 931,959 | 238億1665万 | +3.08% | 43.21 | 3.28 |
06/08 | 494 | 502 | 494 | 494 | -1.54% | 158,537 | 230億9494万 | -0.04% | 41.9 | 3.18 |
06/07 | 502 | 502 | 494 | 502 | +1.56% | 110,517 | 234億5579万 | +1.52% | 42.55 | 3.23 |
06/06 | 494 | 502 | 486 | 494 | 0% | 426,994 | 230億9494万 | +0.16% | 41.9 | 3.18 |
06/05 | 502 | 509 | 494 | 494 | -1.54% | 338,549 | 230億9494万 | +0.16% | 41.9 | 3.18 |
06/04 | 494 | 517 | 486 | 502 | +1.56% | 1,144,944 | 234億5579万 | +1.73% | 42.55 | 3.23 |
06/01 | 494 | 494 | 486 | 494 | 0% | 95,443 | 230億9494万 | +0.16% | 41.9 | 3.18 |
05/31 | 494 | 494 | 486 | 494 | +1.59% | 122,389 | 230億9494万 | +0.16% | 41.9 | 3.18 |
05/30 | 494 | 494 | 486 | 486 | 0% | 497,630 | 227億3408万 | -1.4% | 41.24 | 3.13 |
05/29 | 502 | 502 | 486 | 486 | -1.56% | 250,442 | 227億3408万 | -1.4% | 41.24 | 3.13 |
05/28 | 494 | 502 | 486 | 494 | 0% | 254,693 | 230億9494万 | +0.16% | 41.9 | 3.18 |
05/25 | 494 | 502 | 486 | 494 | 0% | 224,844 | 230億9494万 | +0.16% | 41.9 | 3.18 |
05/24 | 494 | 502 | 486 | 494 | -1.54% | 385,376 | 230億9494万 | +0.16% | 41.9 | 3.18 |
05/23 | 494 | 502 | 486 | 502 | +1.56% | 261,523 | 234億5579万 | +1.73% | 42.55 | 3.23 |
05/22 | 494 | 502 | 494 | 494 | 0% | 296,401 | 230億9494万 | +0.57% | 41.9 | 3.18 |
05/21 | 486 | 494 | 486 | 494 | 0% | 226,114 | 230億9494万 | +0.77% | 41.9 | 3.18 |
05/18 | 486 | 494 | 478 | 494 | +1.59% | 287,354 | 230億9494万 | +0.77% | 41.9 | 3.18 |
05/17 | 486 | 494 | 478 | 486 | +1.61% | 261,031 | 227億3408万 | -0.6% | 41.24 | 3.13 |
05/16 | 478 | 494 | 478 | 478 | 0% | 403,275 | 223億7322万 | -2.17% | 40.59 | 3.08 |
05/15 | 486 | 494 | 478 | 478 | -3.13% | 576,121 | 223億7322万 | -2.17% | 40.59 | 3.08 |
05/14 | 494 | 502 | 486 | 494 | 0% | 201,916 | 230億9494万 | +0.77% | 41.9 | 3.18 |
05/11 | 509 | 509 | 486 | 494 | -1.54% | 479,679 | 230億9494万 | +0.98% | 41.9 | 3.18 |
05/10 | 502 | 509 | 502 | 502 | -1.52% | 123,853 | 234億5579万 | +2.56% | 42.55 | 3.23 |
05/09 | 502 | 509 | 494 | 509 | +1.54% | 299,861 | 238億1665万 | +4.14% | 43.21 | 3.28 |
05/08 | 502 | 502 | 494 | 502 | 0% | 141,130 | 234億5579万 | +2.77% | 42.55 | 3.23 |
05/07 | 494 | 502 | 486 | 502 | +1.56% | 334,933 | 234億5579万 | +2.77% | 42.55 | 3.23 |
05/02 | 486 | 494 | 486 | 494 | +1.59% | 146,496 | 230億9494万 | +1.19% | 41.9 | 3.18 |
05/01 | 494 | 494 | 486 | 486 | 0% | 150,345 | 227億3408万 | -0.19% | 41.24 | 3.13 |
04/27 | 502 | 502 | 486 | 486 | -3.08% | 377,911 | 227億3408万 | -0.19% | 41.24 | 3.13 |
04/26 | 486 | 502 | 486 | 502 | +3.17% | 361,425 | 234億5579万 | +3.19% | 42.55 | 3.23 |
04/25 | 486 | 494 | 486 | 486 | 0% | 376,861 | 227億3408万 | +0.22% | 41.24 | 3.13 |
04/24 | 494 | 502 | 486 | 486 | -1.56% | 450,660 | 227億3408万 | +0.22% | 41.24 | 3.13 |
04/23 | 494 | 502 | 486 | 494 | 0% | 155,763 | 230億9494万 | +1.6% | 41.9 | 3.18 |
04/20 | 486 | 494 | 478 | 494 | +1.59% | 582,847 | 230億9494万 | +1.6% | 41.9 | 3.18 |
04/19 | 494 | 502 | 478 | 486 | -1.56% | 509,956 | 227億3408万 | +0.02% | 41.24 | 3.13 |
04/18 | 502 | 509 | 494 | 494 | -1.54% | 1,000,405 | 230億9494万 | +1.4% | 41.9 | 3.18 |
04/17 | 494 | 509 | 478 | 502 | +4.84% | 1,345,163 | 234億5579万 | +2.77% | 42.55 | 3.23 |
04/16 | 478 | 494 | 478 | 478 | +1.64% | 735,111 | 223億7322万 | -2.17% | 40.59 | 3.08 |
04/13 | 478 | 478 | 471 | 471 | 0% | 239,308 | 220億1236万 | -4.14% | 39.93 | 3.03 |
04/12 | 478 | 486 | 471 | 471 | -1.61% | 248,938 | 220億1236万 | -4.53% | 39.93 | 3.03 |
04/11 | 486 | 486 | 478 | 478 | 0% | 178,250 | 223億7322万 | -3.36% | 40.59 | 3.08 |
04/10 | 478 | 486 | 478 | 478 | -1.59% | 135,751 | 223億7322万 | -3.56% | 40.59 | 3.08 |
04/09 | 486 | 486 | 471 | 486 | 0% | 280,407 | 227億3408万 | -2.2% | 41.24 | 3.13 |
04/06 | 486 | 494 | 478 | 486 | 0% | 259,709 | 227億3408万 | -2.39% | 41.24 | 3.13 |
04/05 | 494 | 494 | 486 | 486 | 0% | 219,025 | 227億3408万 | -2.59% | 41.24 | 3.13 |
04/04 | 494 | 494 | 486 | 486 | -1.56% | 296,608 | 227億3408万 | -2.78% | 41.24 | 3.13 |
04/03 | 478 | 494 | 478 | 494 | 0% | 181,970 | 230億9494万 | -1.63% | 41.9 | 3.18 |
04/02 | 486 | 494 | 478 | 494 | +1.59% | 467,405 | 230億9494万 | -1.63% | 41.9 | 3.18 |
03/30 | 494 | 502 | 486 | 486 | -1.56% | 201,942 | 227億3408万 | -3.36% | 41.24 | 3.13 |
03/29 | 494 | 502 | 486 | 494 | 0% | 202,046 | 230億9494万 | -2.02% | 41.9 | 3.18 |
03/28 | 478 | 494 | 478 | 494 | +3.23% | 239,904 | 230億9494万 | -2.22% | 41.9 | 3.18 |
03/27 | 486 | 494 | 478 | 478 | 0% | 440,175 | 223億7322万 | -5.46% | 40.59 | 3.08 |
03/26 | 471 | 486 | 463 | 478 | +1.64% | 602,612 | 223億7322万 | -5.65% | 40.59 | 3.08 |
03/23 | 478 | 478 | 471 | 471 | -3.17% | 593,073 | 220億1236万 | -7.35% | 39.93 | 3.03 |
03/22 | 494 | 494 | 478 | 486 | 0% | 405,660 | 227億3408万 | -4.5% | 41.24 | 3.13 |
03/20 | 486 | 494 | 478 | 486 | -1.56% | 563,963 | 227億3408万 | -4.5% | 41.24 | 3.13 |
03/19 | 494 | 502 | 486 | 494 | -1.54% | 739,232 | 230億9494万 | -2.99% | 41.9 | 3.18 |
03/16 | 494 | 502 | 494 | 502 | +1.56% | 378,481 | 234億5579万 | -1.47% | 42.55 | 3.23 |
03/15 | 502 | 509 | 494 | 494 | -3.03% | 795,404 | 230億9494万 | -2.8% | 41.9 | 3.18 |
03/14 | 517 | 525 | 502 | 509 | -1.49% | 1,278,751 | 238億1665万 | +0.24% | 43.21 | 3.28 |
03/13 | 525 | 532 | 517 | 517 | -4.29% | 1,390,551 | 241億7751万 | +1.96% | 43.86 | 3.33 |
03/12 | 517 | 540 | 517 | 540 | +6.06% | 713,051 | 252億6009万 | +6.53% | 45.83 | 3.47 |
03/09 | 525 | 525 | 509 | 509 | -2.94% | 322,607 | 238億1665万 | +0.44% | 43.21 | 3.28 |
03/08 | 525 | 525 | 517 | 525 | 0% | 308,000 | 245億3837万 | +3.28% | 44.52 | 3.38 |
03/07 | 509 | 525 | 509 | 525 | +4.62% | 662,621 | 245億3837万 | +3.28% | 44.52 | 3.38 |
03/06 | 509 | 517 | 502 | 502 | 0% | 283,440 | 234億5579万 | -1.47% | 42.55 | 3.23 |
03/05 | 509 | 517 | 502 | 502 | -1.52% | 296,958 | 234億5579万 | -1.86% | 42.55 | 3.23 |
03/02 | 509 | 509 | 502 | 509 | -1.49% | 454,587 | 238億1665万 | -0.74% | 43.21 | 3.28 |
03/01 | 517 | 525 | 509 | 517 | 0% | 301,883 | 238億9910万 | +0.57% | 43.36 | 3.29 |
02/28 | 509 | 525 | 509 | 517 | 0% | 329,554 | 238億9910万 | +0.18% | 43.36 | 3.29 |
02/27 | 525 | 532 | 517 | 517 | 0% | 612,877 | 238億9910万 | -0.01% | 43.36 | 3.29 |
02/26 | 517 | 532 | 517 | 517 | 0% | 622,922 | 238億9910万 | -0.2% | 43.36 | 3.29 |
02/23 | 509 | 517 | 502 | 517 | +1.52% | 306,951 | 238億9910万 | -0.59% | 43.36 | 3.29 |
02/22 | 509 | 517 | 502 | 509 | 0% | 755,809 | 235億4239万 | -2.26% | 42.71 | 3.24 |