PBR
2018/05/31~2018/10/23
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 |
---|
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 |
10/23 | 339 | 339 | 332 | 332 | -2.27% | 557,833 | 155億1691万 | -4.94% | 28.15 | 2.13 |
10/22 | 339 | 347 | 339 | 339 | -2.22% | 167,713 | 158億7777万 | -3% | 28.8 | 2.18 |
10/19 | 347 | 355 | 339 | 347 | 0% | 639,291 | 162億3863万 | -1.08% | 29.46 | 2.23 |
10/18 | 355 | 363 | 347 | 347 | 0% | 577,067 | 162億3863万 | -1.36% | 29.46 | 2.23 |
10/17 | 347 | 363 | 347 | 347 | 0% | 641,236 | 162億3863万 | -1.36% | 29.46 | 2.23 |
10/16 | 347 | 355 | 339 | 347 | 0% | 270,038 | 162億3863万 | -1.36% | 29.46 | 2.23 |
10/15 | 355 | 355 | 339 | 347 | -2.17% | 443,506 | 162億3863万 | -1.64% | 29.46 | 2.23 |
10/12 | 363 | 370 | 347 | 355 | -4.17% | 854,143 | 165億9948万 | +0.26% | 30.11 | 2.28 |
10/11 | 378 | 401 | 355 | 370 | +6.67% | 3,327,297 | 173億2120万 | +4.32% | 31.42 | 2.38 |
10/10 | 339 | 363 | 339 | 347 | +2.27% | 667,585 | 162億3863万 | -2.2% | 29.46 | 2.23 |
10/09 | 347 | 355 | 339 | 339 | -2.22% | 373,543 | 158億7777万 | -4.64% | 28.8 | 2.18 |
10/05 | 355 | 355 | 347 | 347 | 0% | 151,667 | 162億3863万 | -3.02% | 29.46 | 2.23 |
10/04 | 347 | 355 | 347 | 347 | 0% | 199,350 | 162億3863万 | -3.29% | 29.46 | 2.23 |
10/03 | 347 | 355 | 339 | 347 | 0% | 617,077 | 162億3863万 | -3.56% | 29.46 | 2.23 |
10/02 | 355 | 355 | 347 | 347 | 0% | 180,401 | 162億3863万 | -4.09% | 29.46 | 2.23 |
10/01 | 355 | 355 | 347 | 347 | -2.17% | 260,642 | 162億3863万 | -4.35% | 29.46 | 2.23 |
09/28 | 363 | 363 | 347 | 355 | 0% | 452,215 | 165億9948万 | -2.23% | 30.11 | 2.28 |
09/27 | 363 | 370 | 355 | 355 | -2.13% | 432,813 | 165億9948万 | -2.23% | 30.11 | 2.28 |
09/26 | 347 | 363 | 347 | 363 | +4.44% | 450,867 | 169億6034万 | -0.1% | 30.77 | 2.33 |
09/25 | 363 | 370 | 347 | 347 | -4.26% | 563,471 | 162億3863万 | -4.35% | 29.46 | 2.23 |
09/21 | 370 | 370 | 363 | 363 | -2.08% | 267,109 | 169億6034万 | -0.1% | 30.77 | 2.33 |
09/20 | 355 | 370 | 355 | 370 | +9.09% | 1,186,017 | 173億2120万 | +2.02% | 31.42 | 2.38 |
09/19 | 347 | 355 | 339 | 339 | 0% | 442,559 | 158億7777万 | -6.22% | 28.8 | 2.18 |
09/18 | 347 | 347 | 339 | 339 | -2.22% | 274,510 | 158億7777万 | -6.73% | 28.8 | 2.18 |
09/14 | 347 | 355 | 332 | 347 | -2.17% | 863,060 | 162億3863万 | -4.88% | 29.46 | 2.23 |
09/13 | 363 | 370 | 355 | 355 | -2.13% | 449,442 | 165億9948万 | -3.29% | 30.11 | 2.28 |
09/12 | 355 | 370 | 355 | 363 | 0% | 300,872 | 169億6034万 | -1.73% | 30.77 | 2.33 |
09/11 | 363 | 370 | 355 | 363 | +2.17% | 331,032 | 169億6034万 | -1.99% | 30.77 | 2.33 |
09/10 | 355 | 363 | 355 | 355 | 0% | 156,450 | 165億9948万 | -4.34% | 30.11 | 2.28 |
09/07 | 355 | 363 | 355 | 355 | -2.13% | 131,759 | 165億9948万 | -4.85% | 30.11 | 2.28 |
09/06 | 363 | 370 | 355 | 363 | -2.08% | 281,586 | 169億6034万 | -3.3% | 30.77 | 2.33 |
09/05 | 363 | 370 | 363 | 370 | 0% | 190,731 | 173億2120万 | -1.76% | 31.42 | 2.38 |
09/04 | 378 | 378 | 363 | 370 | -2.04% | 442,313 | 173億2120万 | -2.02% | 31.42 | 2.38 |
09/03 | 386 | 386 | 378 | 378 | -2% | 138,344 | 176億8206万 | -0.25% | 32.08 | 2.43 |
08/31 | 378 | 386 | 370 | 386 | +2.04% | 186,428 | 180億4292万 | +1.52% | 32.73 | 2.48 |
08/30 | 370 | 386 | 370 | 378 | +2.08% | 368,281 | 176億8206万 | -0.77% | 32.08 | 2.43 |
08/29 | 378 | 386 | 370 | 370 | -4% | 256,287 | 173億2120万 | -3.05% | 31.42 | 2.38 |
08/28 | 378 | 386 | 370 | 386 | +2.04% | 220,269 | 180億4292万 | +0.46% | 32.73 | 2.48 |
08/27 | 370 | 378 | 370 | 378 | +2.08% | 335,879 | 176億8206万 | -1.8% | 32.08 | 2.43 |
08/24 | 363 | 370 | 355 | 370 | +4.35% | 354,685 | 173億2120万 | -4.06% | 31.42 | 2.38 |
08/23 | 363 | 363 | 355 | 355 | -2.13% | 115,844 | 165億9948万 | -8.53% | 30.11 | 2.28 |
08/22 | 355 | 363 | 347 | 363 | +2.17% | 312,433 | 169億6034万 | -6.78% | 30.77 | 2.33 |
08/21 | 363 | 363 | 355 | 355 | 0% | 91,218 | 165億9948万 | -9.23% | 30.11 | 2.28 |
08/20 | 355 | 370 | 355 | 355 | 0% | 577,624 | 165億9948万 | -9.69% | 30.11 | 2.28 |
08/17 | 347 | 363 | 339 | 355 | +2.22% | 567,035 | 165億9948万 | -10.37% | 30.11 | 2.28 |
08/16 | 347 | 355 | 332 | 347 | -4.26% | 692,133 | 162億3863万 | -12.76% | 29.46 | 2.23 |
08/15 | 378 | 378 | 355 | 363 | -4.08% | 524,562 | 169億6034万 | -9.34% | 30.77 | 2.33 |
08/14 | 370 | 386 | 370 | 378 | +2.08% | 394,929 | 176億8206万 | -5.95% | 32.08 | 2.43 |
08/13 | 393 | 401 | 370 | 370 | -5.88% | 677,785 | 173億2120万 | -8.1% | 31.42 | 2.38 |
08/10 | 393 | 401 | 393 | 393 | -1.92% | 159,301 | 184億378万 | -2.6% | 33.39 | 2.53 |
08/09 | 401 | 401 | 393 | 401 | +1.96% | 114,094 | 187億6463万 | -0.69% | 34.04 | 2.58 |
08/08 | 401 | 401 | 393 | 393 | 0% | 156,463 | 184億378万 | -2.84% | 33.39 | 2.53 |
08/07 | 401 | 409 | 393 | 393 | -1.92% | 276,298 | 184億378万 | -3.08% | 33.39 | 2.53 |
08/06 | 409 | 409 | 401 | 401 | 0% | 143,191 | 187億6463万 | -1.42% | 34.04 | 2.58 |
08/03 | 401 | 409 | 401 | 401 | 0% | 120,911 | 187億6463万 | -1.66% | 34.04 | 2.58 |
08/02 | 409 | 417 | 401 | 401 | -1.89% | 242,613 | 187億6463万 | -2.14% | 34.04 | 2.58 |
08/01 | 409 | 417 | 401 | 409 | +1.92% | 324,992 | 191億2549万 | -0.5% | 34.7 | 2.63 |
07/31 | 409 | 409 | 401 | 401 | 0% | 143,061 | 187億6463万 | -2.38% | 34.04 | 2.58 |
07/30 | 409 | 417 | 401 | 401 | -1.89% | 273,188 | 187億6463万 | -2.62% | 34.04 | 2.58 |
07/27 | 409 | 409 | 401 | 409 | 0% | 303,542 | 191億2549万 | -1.23% | 34.7 | 2.63 |
07/26 | 417 | 417 | 409 | 409 | -1.85% | 257,998 | 191億2549万 | -1.7% | 34.7 | 2.63 |
07/25 | 409 | 432 | 409 | 417 | +1.89% | 603,312 | 194億8635万 | -0.33% | 35.35 | 2.68 |
07/24 | 401 | 409 | 401 | 409 | +1.92% | 134,585 | 191億2549万 | -2.4% | 34.7 | 2.63 |
07/23 | 409 | 409 | 393 | 401 | -1.89% | 429,275 | 187億6463万 | -4.93% | 34.04 | 2.58 |
07/20 | 401 | 409 | 401 | 409 | +1.92% | 214,838 | 191億2549万 | -3.56% | 34.7 | 2.63 |
07/19 | 409 | 417 | 401 | 401 | -1.89% | 380,529 | 187億6463万 | -6.04% | 34.04 | 2.58 |
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 |