PBR
2019/05/23~2019/10/16
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 |
10/16 | 177 | 201 | 177 | 185 | +4.35% | 1,528,532 | 86億6060万 | -0.98% | - | 1.59 |
10/15 | 177 | 185 | 177 | 177 | 0% | 469,168 | 82億9974万 | -5.61% | - | 1.53 |
10/11 | 177 | 185 | 170 | 177 | 0% | 495,077 | 82億9974万 | -5.61% | - | 1.53 |
10/10 | 177 | 185 | 177 | 177 | 0% | 448,055 | 82億9974万 | -6.11% | - | 1.53 |
10/09 | 177 | 185 | 177 | 177 | 0% | 512,068 | 82億9974万 | -6.11% | - | 1.53 |
10/08 | 177 | 185 | 177 | 177 | 0% | 234,266 | 82億9974万 | -6.6% | - | 1.53 |
10/07 | 177 | 185 | 177 | 177 | 0% | 143,450 | 82億9974万 | -7.09% | - | 1.53 |
10/04 | 185 | 185 | 177 | 177 | -4.17% | 280,381 | 82億9974万 | -7.09% | - | 1.53 |
10/03 | 177 | 185 | 177 | 185 | 0% | 106,810 | 86億6060万 | -3.56% | - | 1.59 |
10/02 | 185 | 185 | 177 | 185 | 0% | 105,281 | 86億6060万 | -4.06% | - | 1.59 |
10/01 | 185 | 193 | 177 | 185 | 0% | 211,598 | 86億6060万 | -4.06% | - | 1.59 |
09/30 | 185 | 193 | 177 | 185 | 0% | 286,537 | 86億6060万 | -4.55% | - | 1.59 |
09/27 | 185 | 193 | 185 | 185 | 0% | 179,987 | 86億6060万 | -4.55% | - | 1.59 |
09/26 | 185 | 193 | 185 | 185 | 0% | 113,705 | 86億6060万 | -5.04% | - | 1.59 |
09/25 | 185 | 193 | 185 | 185 | 0% | 156,229 | 86億6060万 | -5.52% | - | 1.59 |
09/24 | 193 | 193 | 177 | 185 | -4% | 531,406 | 86億6060万 | -5.52% | - | 1.59 |
09/20 | 185 | 193 | 185 | 193 | +4.17% | 102,338 | 90億2146万 | -2.09% | - | 1.66 |
09/19 | 193 | 201 | 185 | 185 | -4% | 266,552 | 86億6060万 | -6% | - | 1.59 |
09/18 | 193 | 201 | 193 | 193 | 0% | 198,313 | 90億2146万 | -2.58% | - | 1.66 |
09/17 | 193 | 201 | 185 | 193 | -7.41% | 798,489 | 90億2146万 | -3.07% | - | 1.66 |
09/13 | 201 | 216 | 201 | 208 | 0% | 477,398 | 97億4317万 | +4.68% | - | 1.79 |
09/12 | 201 | 208 | 201 | 208 | +3.85% | 363,563 | 97億4317万 | +4.68% | - | 1.79 |
09/11 | 201 | 201 | 193 | 201 | 0% | 150,851 | 93億8231万 | +0.81% | - | 1.73 |
09/10 | 201 | 201 | 193 | 201 | +4% | 125,253 | 93億8231万 | +0.81% | - | 1.73 |
09/09 | 201 | 201 | 193 | 193 | 0% | 76,546 | 90億2146万 | -3.07% | - | 1.66 |
09/06 | 193 | 201 | 193 | 193 | 0% | 95,625 | 90億2146万 | -3.56% | - | 1.66 |
09/05 | 193 | 201 | 193 | 193 | -3.85% | 101,444 | 90億2146万 | -4.04% | - | 1.66 |
09/04 | 193 | 201 | 185 | 201 | +8.33% | 271,412 | 93億8231万 | -0.2% | - | 1.73 |
09/03 | 193 | 201 | 185 | 185 | -4% | 386,180 | 86億6060万 | -8.33% | - | 1.59 |
09/02 | 193 | 201 | 193 | 193 | 0% | 79,696 | 90億2146万 | -4.98% | - | 1.66 |
08/30 | 185 | 201 | 185 | 193 | +4.17% | 399,983 | 90億2146万 | -5.45% | - | 1.66 |
08/29 | 193 | 201 | 177 | 185 | -7.69% | 525,820 | 86億6060万 | -9.67% | - | 1.59 |
08/28 | 201 | 201 | 193 | 201 | 0% | 117,347 | 93億8231万 | -2.62% | - | 1.73 |
08/27 | 193 | 201 | 193 | 201 | 0% | 216,679 | 93億8231万 | -3.09% | - | 1.73 |
08/26 | 201 | 201 | 193 | 201 | 0% | 248,199 | 93億8231万 | -3.09% | - | 1.73 |
08/23 | 208 | 208 | 201 | 201 | 0% | 228,266 | 93億8231万 | -3.56% | - | 1.73 |
08/22 | 201 | 208 | 201 | 201 | 0% | 280,705 | 93億8231万 | -3.56% | - | 1.73 |
08/21 | 201 | 208 | 193 | 201 | 0% | 272,164 | 93億8231万 | -3.56% | - | 1.73 |
08/20 | 201 | 208 | 193 | 201 | 0% | 350,460 | 93億8231万 | -4.02% | - | 1.73 |
08/19 | 201 | 208 | 193 | 201 | 0% | 551,041 | 93億8231万 | -4.47% | - | 1.73 |
08/16 | 208 | 208 | 201 | 201 | 0% | 206,725 | 93億8231万 | -4.47% | - | 1.73 |
08/15 | 201 | 208 | 201 | 201 | -3.7% | 259,566 | 93億8231万 | -4.93% | - | 1.73 |
08/14 | 208 | 208 | 201 | 208 | 0% | 235,640 | 97億4317万 | -1.74% | - | 1.79 |
08/13 | 208 | 208 | 201 | 208 | 0% | 244,389 | 97億4317万 | -2.2% | - | 1.79 |
08/09 | 208 | 208 | 201 | 208 | 0% | 269,857 | 97億4317万 | -2.65% | - | 1.79 |
08/08 | 208 | 216 | 201 | 208 | +3.85% | 347,129 | 97億4317万 | -2.65% | - | 1.79 |
08/07 | 208 | 216 | 201 | 201 | -3.7% | 292,059 | 93億8231万 | -6.26% | - | 1.73 |
08/06 | 201 | 208 | 193 | 208 | +3.85% | 488,467 | 97億4317万 | -3.11% | - | 1.79 |
08/05 | 208 | 216 | 201 | 201 | -3.7% | 507,584 | 93億8231万 | -6.7% | - | 1.73 |
08/02 | 208 | 216 | 208 | 208 | 0% | 225,751 | 97億4317万 | -3.56% | - | 1.79 |
08/01 | 208 | 216 | 208 | 208 | 0% | 75,289 | 97億4317万 | -3.56% | - | 1.79 |
07/31 | 208 | 216 | 208 | 208 | -3.57% | 204,068 | 97億4317万 | -4% | - | 1.79 |
07/30 | 216 | 216 | 208 | 216 | 0% | 146,587 | 101億403万 | -0.44% | - | 1.86 |
07/29 | 216 | 216 | 208 | 216 | 0% | 179,805 | 101億403万 | -0.44% | - | 1.86 |
07/26 | 216 | 224 | 208 | 216 | 0% | 188,891 | 101億403万 | +0.02% | - | 1.86 |
07/25 | 216 | 224 | 216 | 216 | -3.45% | 154,933 | 101億403万 | +0.02% | - | 1.86 |
07/24 | 216 | 224 | 208 | 224 | +3.57% | 454,354 | 104億6489万 | +3.59% | - | 1.93 |
07/23 | 216 | 216 | 208 | 216 | +3.7% | 145,692 | 101億403万 | +0.48% | - | 1.86 |
07/22 | 216 | 216 | 208 | 208 | 0% | 115,429 | 97億4317万 | -3.11% | - | 1.79 |
07/19 | 216 | 216 | 208 | 208 | 0% | 106,097 | 97億4317万 | -3.11% | - | 1.79 |
07/18 | 216 | 216 | 208 | 208 | 0% | 201,735 | 97億4317万 | -3.11% | - | 1.79 |
07/17 | 208 | 216 | 208 | 208 | -3.57% | 169,138 | 97億4317万 | -3.56% | - | 1.79 |
07/16 | 216 | 216 | 208 | 216 | 0% | 243,417 | 101億403万 | +0.02% | - | 1.86 |
07/12 | 224 | 224 | 208 | 216 | -3.45% | 639,486 | 101億403万 | +0.02% | - | 1.86 |
07/11 | 224 | 231 | 224 | 224 | 0% | 97,984 | 104億6489万 | +3.59% | - | 1.93 |
07/10 | 224 | 231 | 216 | 224 | 0% | 238,569 | 104億6489万 | +3.59% | - | 1.93 |
07/09 | 231 | 231 | 216 | 224 | 0% | 277,750 | 104億6489万 | +4.07% | - | 1.93 |
07/08 | 224 | 231 | 216 | 224 | 0% | 611,439 | 104億6489万 | +4.07% | - | 1.93 |
07/05 | 216 | 224 | 216 | 224 | +3.57% | 255,133 | 104億6489万 | +4.56% | - | 1.93 |
07/04 | 216 | 224 | 216 | 216 | 0% | 536,136 | 101億403万 | +0.95% | - | 1.86 |
07/03 | 216 | 224 | 208 | 216 | 0% | 424,583 | 101億403万 | +0.95% | - | 1.86 |
07/02 | 216 | 224 | 216 | 216 | 0% | 316,866 | 101億403万 | +0.95% | - | 1.86 |
07/01 | 216 | 224 | 208 | 216 | 0% | 469,492 | 101億403万 | +0.95% | - | 1.86 |
06/28 | 216 | 224 | 216 | 216 | -3.45% | 306,886 | 101億403万 | +0.95% | - | 1.86 |
06/27 | 224 | 224 | 216 | 224 | 0% | 274,069 | 104億6489万 | +4.56% | - | 1.93 |
06/26 | 208 | 224 | 208 | 224 | +7.41% | 528,904 | 104億6489万 | +4.56% | - | 1.93 |
06/25 | 208 | 216 | 208 | 208 | 0% | 169,100 | 97億4317万 | -2.2% | - | 1.79 |
06/24 | 216 | 216 | 208 | 208 | 0% | 182,112 | 97億4317万 | -2.65% | - | 1.79 |
06/21 | 216 | 216 | 208 | 208 | -3.57% | 160,908 | 97億4317万 | -2.65% | - | 1.79 |
06/20 | 216 | 216 | 208 | 216 | +3.7% | 168,244 | 101億403万 | +0.95% | - | 1.86 |
06/19 | 208 | 216 | 208 | 208 | 0% | 122,544 | 97億4317万 | -2.65% | - | 1.79 |
06/18 | 216 | 216 | 208 | 208 | 0% | 168,892 | 97億4317万 | -2.65% | - | 1.79 |
06/17 | 216 | 216 | 208 | 208 | 0% | 142,880 | 97億4317万 | -2.65% | - | 1.79 |
06/14 | 208 | 216 | 208 | 208 | -3.57% | 276,221 | 97億4317万 | -2.65% | - | 1.79 |
06/13 | 216 | 224 | 216 | 216 | 0% | 255,276 | 101億403万 | +0.95% | - | 1.86 |
06/12 | 216 | 224 | 208 | 216 | 0% | 376,628 | 101億403万 | +0.95% | - | 1.86 |
06/11 | 216 | 216 | 208 | 216 | 0% | 191,133 | 101億403万 | +1.43% | - | 1.86 |
06/10 | 208 | 216 | 208 | 216 | 0% | 217,664 | 101億403万 | +1.43% | - | 1.86 |
06/07 | 216 | 216 | 208 | 216 | 0% | 167,363 | 101億403万 | +1.43% | - | 1.86 |
06/06 | 208 | 216 | 208 | 216 | 0% | 192,559 | 101億403万 | +1.43% | - | 1.86 |
06/05 | 216 | 216 | 208 | 216 | +3.7% | 171,951 | 101億403万 | +1.43% | - | 1.86 |
06/04 | 208 | 216 | 201 | 208 | 0% | 359,636 | 97億4317万 | -2.2% | - | 1.79 |
06/03 | 216 | 216 | 201 | 208 | -3.57% | 616,830 | 97億4317万 | -2.2% | - | 1.79 |
05/31 | 216 | 216 | 208 | 216 | 0% | 173,532 | 101億403万 | +0.95% | - | 1.86 |
05/30 | 216 | 216 | 208 | 216 | 0% | 299,420 | 101億403万 | +0.95% | - | 1.86 |
05/29 | 224 | 231 | 208 | 216 | 0% | 1,181,260 | 101億403万 | +0.95% | - | 1.86 |
05/28 | 216 | 224 | 216 | 216 | 0% | 197,989 | 101億403万 | +0.95% | - | 1.86 |
05/27 | 216 | 224 | 208 | 216 | 0% | 591,142 | 101億403万 | +0.95% | - | 1.86 |
05/24 | 216 | 224 | 216 | 216 | 0% | 154,234 | 101億403万 | +0.95% | - | 1.86 |
05/23 | 216 | 224 | 216 | 216 | 0% | 141,869 | 101億403万 | +0.95% | - | 1.86 |