PBR
2018/11/09~2019/04/10
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 |
04/10 | 224 | 224 | 216 | 224 | 0% | 308,324 | 104億6489万 | +2.17% | - | 1.93 |
04/09 | 224 | 231 | 224 | 224 | 0% | 521,556 | 104億6489万 | +2.17% | - | 1.93 |
04/08 | 216 | 224 | 208 | 224 | +7.41% | 1,085,934 | 104億6489万 | +2.17% | - | 1.93 |
04/05 | 208 | 216 | 208 | 208 | -3.57% | 546,868 | 97億4317万 | -4.88% | - | 1.79 |
04/04 | 208 | 216 | 201 | 216 | 0% | 588,667 | 101億403万 | -1.35% | - | 1.86 |
04/03 | 216 | 216 | 201 | 216 | +3.7% | 854,441 | 101億403万 | -1.35% | - | 1.86 |
04/02 | 201 | 216 | 193 | 208 | +3.85% | 1,576,007 | 97億4317万 | -4.88% | - | 1.79 |
04/01 | 201 | 216 | 201 | 201 | -3.7% | 804,153 | 93億8231万 | -8.82% | - | 1.73 |
03/29 | 201 | 208 | 201 | 208 | +3.85% | 507,039 | 97億4317万 | -5.31% | - | 1.79 |
03/28 | 201 | 208 | 193 | 201 | -3.7% | 1,141,743 | 93億8231万 | -9.23% | - | 1.73 |
03/27 | 216 | 216 | 201 | 208 | -3.57% | 429,223 | 97億4317万 | -5.74% | - | 1.79 |
03/26 | 208 | 216 | 208 | 216 | +3.7% | 220,100 | 101億403万 | -2.69% | - | 1.86 |
03/25 | 201 | 208 | 201 | 208 | 0% | 283,932 | 97億4317万 | -6.16% | - | 1.79 |
03/22 | 216 | 216 | 201 | 208 | -3.57% | 1,937,147 | 97億4317万 | -6.16% | - | 1.79 |
03/20 | 224 | 231 | 216 | 216 | -3.45% | 729,849 | 101億403万 | -2.69% | - | 1.86 |
03/19 | 231 | 231 | 224 | 224 | -3.33% | 145,576 | 104億6489万 | +0.79% | - | 1.93 |
03/18 | 231 | 239 | 224 | 231 | -6.25% | 629,325 | 108億2575万 | +4.26% | - | 1.99 |
03/15 | 239 | 262 | 239 | 247 | +3.23% | 1,260,282 | 115億4747万 | +11.72% | - | 2.12 |
03/14 | 231 | 239 | 224 | 239 | +3.33% | 687,480 | 111億8661万 | +8.72% | - | 2.06 |
03/13 | 216 | 231 | 216 | 231 | +7.14% | 446,746 | 108億2575万 | +5.69% | - | 1.99 |
03/12 | 224 | 224 | 216 | 216 | 0% | 121,702 | 101億403万 | -1.35% | - | 1.86 |
03/11 | 216 | 224 | 208 | 216 | 0% | 462,986 | 101億403万 | -1.35% | - | 1.86 |
03/08 | 224 | 224 | 216 | 216 | -3.45% | 370,212 | 101億403万 | -0.9% | - | 1.86 |
03/07 | 224 | 231 | 224 | 224 | -3.33% | 151,473 | 104億6489万 | +2.64% | - | 1.93 |
03/06 | 231 | 231 | 224 | 231 | +3.45% | 141,934 | 108億2575万 | +6.18% | - | 1.99 |
03/05 | 231 | 231 | 224 | 224 | -3.33% | 419,813 | 104億6489万 | +3.11% | - | 1.93 |
03/04 | 224 | 231 | 216 | 231 | +7.14% | 704,290 | 108億2575万 | +6.67% | - | 1.99 |
03/01 | 216 | 224 | 216 | 216 | 0% | 185,028 | 101億403万 | +0.02% | - | 1.86 |
02/28 | 216 | 224 | 216 | 216 | 0% | 274,186 | 101億403万 | -0.44% | - | 1.86 |
02/27 | 216 | 224 | 216 | 216 | -3.45% | 219,245 | 101億403万 | -0.44% | - | 1.86 |
02/26 | 224 | 224 | 216 | 224 | 0% | 204,223 | 104億6489万 | +2.64% | - | 1.93 |
02/25 | 216 | 224 | 216 | 224 | +3.57% | 191,651 | 104億6489万 | +2.17% | - | 1.93 |
02/22 | 208 | 216 | 208 | 216 | 0% | 260,940 | 101億403万 | -1.8% | - | 1.86 |
02/21 | 216 | 224 | 208 | 216 | 0% | 316,853 | 101億403万 | -2.69% | - | 1.86 |
02/20 | 224 | 224 | 216 | 216 | -3.45% | 134,818 | 101億403万 | -3.12% | - | 1.86 |
02/19 | 216 | 224 | 208 | 224 | +7.41% | 414,188 | 104億6489万 | +0.34% | - | 1.93 |
02/18 | 216 | 216 | 208 | 208 | 0% | 234,072 | 97億4317万 | -7% | - | 1.79 |
02/15 | 208 | 216 | 208 | 208 | -3.57% | 244,855 | 97億4317万 | -7.41% | - | 1.79 |
02/14 | 216 | 216 | 208 | 216 | 0% | 282,001 | 101億403万 | -4.41% | - | 1.86 |
02/13 | 216 | 216 | 208 | 216 | 0% | 302,337 | 101億403万 | -4.83% | - | 1.86 |
02/12 | 208 | 224 | 208 | 216 | 0% | 397,767 | 101億403万 | -5.25% | - | 1.86 |
02/08 | 216 | 216 | 208 | 216 | 0% | 320,132 | 101億403万 | -5.66% | - | 1.86 |
02/07 | 216 | 224 | 216 | 216 | -3.45% | 317,993 | 101億403万 | -5.66% | - | 1.86 |
02/06 | 224 | 224 | 216 | 224 | +3.57% | 261,380 | 104億6489万 | -2.72% | - | 1.93 |
02/05 | 224 | 224 | 216 | 216 | 0% | 158,264 | 101億403万 | -5.66% | - | 1.86 |
02/04 | 216 | 224 | 208 | 216 | +3.7% | 397,547 | 101億403万 | -5.25% | - | 1.86 |
02/01 | 216 | 224 | 208 | 208 | -3.57% | 354,219 | 97億4317万 | -8.63% | - | 1.79 |
01/31 | 216 | 224 | 216 | 216 | 0% | 295,208 | 101億403万 | -5.66% | - | 1.86 |
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 |