PBR
2018/08/30~2019/01/30
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 |
2019 |
01/30 | 216 | 224 | 208 | 216 | 0% | 424,790 | 101億403万 | -6.07% | - | 1.86 |
01/29 | 216 | 224 | 208 | 216 | +3.7% | 830,943 | 101億403万 | -6.48% | - | 1.86 |
01/28 | 216 | 224 | 208 | 208 | -3.57% | 783,675 | 97億4317万 | -10.21% | - | 1.79 |
01/25 | 224 | 231 | 208 | 216 | -6.67% | 2,073,132 | 101億403万 | -7.28% | - | 1.86 |
01/24 | 224 | 231 | 216 | 231 | +3.45% | 948,640 | 108億2575万 | -1.08% | - | 1.99 |
01/23 | 231 | 239 | 224 | 224 | -6.45% | 1,188,998 | 104億6489万 | -4.79% | - | 1.93 |
01/22 | 247 | 255 | 239 | 239 | -3.13% | 199,700 | 111億8661万 | +1.78% | - | 2.06 |
01/21 | 247 | 255 | 239 | 247 | 0% | 268,146 | 115億4747万 | +4.62% | - | 2.12 |
01/18 | 262 | 270 | 239 | 247 | -5.88% | 1,126,643 | 115億4747万 | +3.74% | - | 2.12 |
01/17 | 239 | 270 | 239 | 262 | +9.68% | 1,173,587 | 122億6918万 | +9.76% | - | 2.26 |
01/16 | 231 | 247 | 231 | 239 | +3.33% | 265,593 | 111億8661万 | -0.34% | - | 2.06 |
01/15 | 231 | 239 | 231 | 231 | -3.23% | 135,363 | 108億2575万 | -4.75% | - | 1.99 |
01/11 | 231 | 239 | 231 | 239 | +3.33% | 98,191 | 111億8661万 | -2.77% | - | 2.06 |
01/10 | 239 | 247 | 224 | 231 | -3.23% | 310,981 | 108億2575万 | -6.67% | - | 1.99 |
01/09 | 247 | 247 | 239 | 239 | -3.13% | 96,052 | 111億8661万 | -4.71% | - | 2.06 |
01/08 | 239 | 247 | 231 | 247 | +3.23% | 378,183 | 115億4747万 | -2.41% | - | 2.12 |
01/07 | 247 | 247 | 239 | 239 | +3.33% | 162,982 | 111億8661万 | -5.83% | - | 2.06 |
01/04 | 216 | 231 | 208 | 231 | 0% | 286,719 | 108億2575万 | -9.58% | - | 1.99 |
2018 |
12/28 | 224 | 231 | 216 | 231 | +3.45% | 239,140 | 108億2575万 | -10.28% | - | 1.99 |
12/27 | 216 | 231 | 216 | 224 | +11.54% | 539,364 | 104億6489万 | -13.94% | - | 1.93 |
12/26 | 201 | 216 | 201 | 201 | +4% | 389,070 | 93億8231万 | -23.72% | - | 1.73 |
12/25 | 201 | 216 | 193 | 193 | -16.67% | 1,069,655 | 90億2146万 | -27.49% | - | 1.66 |
12/21 | 231 | 231 | 208 | 231 | 0% | 846,651 | 108億2575万 | -14.27% | - | 1.99 |
12/20 | 247 | 255 | 231 | 231 | +3.45% | 923,898 | 108億2575万 | -15.21% | - | 1.99 |
12/19 | 231 | 239 | 208 | 224 | -6.45% | 840,197 | 104億6489万 | -18.64% | - | 1.93 |
12/18 | 239 | 247 | 239 | 239 | -3.13% | 321,894 | 111億8661万 | -13.96% | - | 2.06 |
12/17 | 231 | 262 | 231 | 247 | +6.67% | 941,071 | 115億4747万 | -11.82% | - | 2.12 |
12/14 | 239 | 247 | 231 | 231 | -3.23% | 331,654 | 108億2575万 | -17.92% | - | 1.99 |
12/13 | 247 | 255 | 224 | 239 | -6.06% | 1,015,051 | 111億8661万 | -16.08% | - | 2.06 |
12/12 | 247 | 255 | 239 | 255 | +3.13% | 366,298 | 119億832万 | -11.28% | - | 2.19 |
12/11 | 255 | 262 | 247 | 247 | -5.88% | 825,849 | 115億4747万 | -14.57% | - | 2.12 |
12/10 | 278 | 278 | 262 | 262 | -5.56% | 502,309 | 122億6918万 | -9.85% | - | 2.26 |
12/07 | 285 | 293 | 278 | 278 | -2.7% | 315,725 | 129億9090万 | -5.2% | - | 2.39 |
12/06 | 293 | 293 | 278 | 285 | -2.63% | 505,782 | 133億5176万 | -2.9% | - | 2.46 |
12/05 | 293 | 301 | 285 | 293 | -2.56% | 346,870 | 137億1262万 | -0.61% | - | 2.52 |
12/04 | 301 | 316 | 293 | 301 | 0% | 858,212 | 140億7347万 | +2% | - | 2.59 |
12/03 | 293 | 301 | 293 | 301 | +2.63% | 98,554 | 140億7347万 | +2% | - | 2.59 |
11/30 | 293 | 301 | 293 | 293 | -2.56% | 87,913 | 137億1262万 | -0.61% | - | 2.52 |
11/29 | 301 | 301 | 293 | 301 | 0% | 97,063 | 140億7347万 | +1.66% | - | 2.59 |
11/28 | 285 | 301 | 285 | 301 | +8.33% | 367,102 | 140億7347万 | +0.98% | - | 2.59 |
11/27 | 278 | 285 | 278 | 278 | -2.7% | 148,933 | 129億9090万 | -7.1% | - | 2.39 |
11/26 | 285 | 285 | 278 | 285 | 0% | 141,752 | 133億5176万 | -5.16% | - | 2.46 |
11/22 | 278 | 285 | 278 | 285 | +2.78% | 105,812 | 133億5176万 | -6.09% | - | 2.46 |
11/21 | 285 | 293 | 278 | 278 | -2.7% | 333,118 | 129億9090万 | -9.23% | - | 2.39 |
11/20 | 285 | 293 | 285 | 285 | -2.63% | 114,198 | 133億5176万 | -7.61% | - | 2.46 |
11/19 | 293 | 293 | 285 | 293 | +2.7% | 233,735 | 137億1262万 | -5.73% | - | 2.52 |
11/16 | 285 | 301 | 285 | 285 | -2.63% | 283,958 | 133億5176万 | -9.08% | - | 2.46 |
11/15 | 293 | 301 | 285 | 293 | 0% | 437,984 | 137億1262万 | -7.22% | - | 2.52 |
11/14 | 293 | 309 | 285 | 293 | 0% | 575,576 | 137億1262万 | -8.09% | - | 2.52 |
11/13 | 293 | 301 | 285 | 293 | 0% | 772,308 | 137億1262万 | -8.95% | - | 2.52 |
11/12 | 301 | 309 | 293 | 293 | -2.56% | 341,582 | 137億1262万 | -9.23% | - | 2.52 |
11/09 | 301 | 309 | 301 | 301 | 0% | 151,758 | 140億7347万 | -7.7% | - | 2.59 |
11/08 | 309 | 309 | 301 | 301 | 0% | 101,859 | 140億7347万 | -7.98% | - | 2.59 |
11/07 | 301 | 309 | 301 | 301 | 0% | 72,879 | 140億7347万 | -8.54% | - | 2.59 |
11/06 | 301 | 309 | 301 | 301 | 0% | 80,772 | 140億7347万 | -9.09% | - | 2.59 |
11/05 | 309 | 309 | 301 | 301 | -2.5% | 189,552 | 140億7347万 | -9.64% | - | 2.59 |
11/02 | 301 | 309 | 301 | 309 | +2.56% | 91,827 | 144億3433万 | -7.87% | - | 2.66 |
11/01 | 301 | 309 | 301 | 301 | -2.5% | 130,036 | 140億7347万 | -10.71% | - | 2.59 |
10/31 | 301 | 309 | 301 | 309 | +2.56% | 158,718 | 144億3433万 | -8.96% | 26.19 | 1.99 |
10/30 | 285 | 301 | 278 | 301 | +2.63% | 731,728 | 140億7347万 | -11.76% | 25.53 | 1.94 |
10/29 | 309 | 316 | 293 | 293 | -5% | 473,730 | 137億1262万 | -14.52% | 24.88 | 1.89 |
10/26 | 324 | 332 | 309 | 309 | -2.44% | 473,173 | 144億3433万 | -11.06% | 26.19 | 1.99 |
10/25 | 324 | 332 | 316 | 316 | -4.65% | 604,569 | 147億9519万 | -9.1% | 26.84 | 2.04 |
10/24 | 339 | 339 | 332 | 332 | 0% | 145,550 | 155億1691万 | -4.94% | 28.15 | 2.13 |
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 |