PBR
2019/06/24~2019/11/19
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 | 7/1, 株式分割 1→4 |
2019 |
11/19 | 179 | 179 | 173 | 174 | -1.56% | 319,200 | 56億6683万 | +5.95% | 23.46 | 1.25 |
11/18 | 178 | 180 | 175 | 177 | +0.71% | 337,200 | 57億5652万 | +8.28% | 23.83 | 1.27 |
11/15 | 171 | 181 | 171 | 175 | +2.34% | 591,200 | 57億1575万 | +8.18% | 23.66 | 1.26 |
11/14 | 172 | 181 | 171 | 171 | -0.87% | 658,800 | 55億8529万 | +6.37% | 23.12 | 1.24 |
11/13 | 165 | 174 | 164 | 173 | +4.86% | 565,200 | 56億3422万 | +7.3% | 23.32 | 1.25 |
11/12 | 171 | 171 | 164 | 165 | -2.51% | 851,600 | 53億7330万 | +2.97% | 22.24 | 1.19 |
11/11 | 179 | 181 | 166 | 169 | -6.5% | 1,122,800 | 55億1191万 | +6.29% | 22.82 | 1.22 |
11/08 | 173 | 187 | 173 | 181 | +6.32% | 1,714,400 | 58億9513万 | +14.4% | 24.4 | 1.3 |
11/07 | 161 | 172 | 158 | 170 | +7.59% | 964,400 | 55億4452万 | +8.28% | 22.95 | 1.23 |
11/06 | 158 | 161 | 155 | 158 | 0% | 341,600 | 51億5315万 | +1.28% | 21.33 | 1.14 |
11/05 | 164 | 165 | 157 | 158 | -4.96% | 990,000 | 51億5315万 | +1.28% | 21.33 | 1.14 |
11/01 | 160 | 169 | 160 | 166 | +3.74% | 627,200 | 54億2222万 | +6.57% | 22.45 | 1.2 |
10/31 | 161 | 163 | 157 | 160 | -0.16% | 320,000 | 52億2653万 | +3.39% | 21.64 | 1.16 |
10/30 | 165 | 165 | 159 | 161 | -3.46% | 406,000 | 52億3468万 | +3.55% | 21.67 | 1.16 |
10/29 | 163 | 168 | 163 | 166 | +1.99% | 425,600 | 54億2222万 | +7.95% | 22.45 | 1.2 |
10/28 | 164 | 166 | 162 | 163 | +1.72% | 147,200 | 53億1622万 | +5.84% | 22.01 | 1.18 |
10/25 | 163 | 163 | 160 | 160 | -0.62% | 144,400 | 52億2653万 | +4.74% | 21.64 | 1.16 |
10/24 | 162 | 163 | 160 | 161 | -0.15% | 182,000 | 52億5914万 | +5.39% | 21.77 | 1.16 |
10/23 | 166 | 166 | 161 | 162 | -1.07% | 376,000 | 52億6730万 | +6.25% | 21.8 | 1.16 |
10/21 | 155 | 167 | 155 | 163 | +5.66% | 848,400 | 53億2437万 | +7.4% | 22.04 | 1.18 |
10/18 | 153 | 156 | 153 | 155 | +1.31% | 226,400 | 50億3899万 | +2.32% | 20.86 | 1.11 |
10/17 | 153 | 155 | 152 | 153 | -0.65% | 168,000 | 49億7376万 | +0.99% | 20.59 | 1.1 |
10/16 | 154 | 156 | 153 | 154 | +0.49% | 229,200 | 50億638万 | +1.66% | 20.72 | 1.11 |
10/15 | 151 | 155 | 151 | 153 | +1.33% | 194,400 | 49億8192万 | +1.16% | 20.62 | 1.1 |
10/11 | 153 | 153 | 150 | 151 | -0.66% | 108,800 | 49億1669万 | -0.17% | 20.35 | 1.09 |
10/10 | 153 | 154 | 151 | 152 | -0.98% | 175,600 | 49億4930万 | +0.5% | 20.49 | 1.09 |
10/09 | 152 | 154 | 152 | 153 | -1.13% | 135,600 | 49億9823万 | +1.49% | 20.69 | 1.11 |
10/08 | 155 | 155 | 154 | 155 | +0.16% | 177,200 | 50億5530万 | +2.65% | 20.93 | 1.12 |
10/07 | 154 | 155 | 151 | 155 | +1.64% | 320,800 | 50億4715万 | +2.48% | 20.89 | 1.12 |
10/04 | 150 | 153 | 150 | 152 | +1.84% | 178,000 | 49億6561万 | +0.83% | 20.56 | 1.1 |
10/03 | 150 | 151 | 148 | 150 | -1.97% | 336,000 | 48億7592万 | -0.99% | 20.18 | 1.08 |
10/02 | 152 | 158 | 151 | 153 | +0.49% | 456,400 | 49億7376万 | +0.99% | 20.59 | 1.1 |
10/01 | 147 | 153 | 147 | 152 | +4.3% | 264,800 | 49億4930万 | +0.5% | 20.49 | 1.09 |
09/30 | 148 | 148 | 145 | 146 | -1.85% | 358,400 | 47億4546万 | -3.64% | 19.64 | 1.05 |
09/27 | 153 | 153 | 147 | 148 | -2.15% | 455,200 | 48億3515万 | -2.47% | 20.02 | 1.07 |
09/26 | 151 | 154 | 150 | 152 | +1.34% | 266,800 | 49億4115万 | -0.33% | 20.45 | 1.09 |
09/25 | 150 | 150 | 148 | 150 | -0.17% | 201,600 | 48億7592万 | -2.29% | 20.18 | 1.08 |
09/24 | 152 | 153 | 150 | 150 | -1.32% | 174,000 | 48億8407万 | -2.12% | 20.22 | 1.08 |
09/20 | 152 | 153 | 151 | 152 | +0.66% | 153,600 | 49億4930万 | -0.82% | 20.49 | 1.09 |
09/19 | 150 | 152 | 150 | 151 | +1.34% | 152,000 | 49億1669万 | -1.47% | 20.35 | 1.09 |
09/18 | 152 | 152 | 148 | 149 | -1.16% | 270,800 | 48億5146万 | -3.41% | 20.08 | 1.07 |
09/17 | 150 | 152 | 150 | 151 | +0.33% | 131,600 | 49億853万 | -2.27% | 20.32 | 1.09 |
09/13 | 152 | 152 | 150 | 150 | -0.83% | 203,600 | 48億9223万 | -2.6% | 20.25 | 1.08 |
09/12 | 155 | 156 | 151 | 151 | -2.26% | 159,200 | 49億3300万 | -2.42% | 20.42 | 1.09 |
09/11 | 151 | 157 | 151 | 155 | +3% | 334,000 | 50億4715万 | -0.16% | 20.89 | 1.12 |
09/10 | 152 | 154 | 150 | 150 | -0.5% | 194,400 | 49億38万 | -3.69% | 20.29 | 1.08 |
09/09 | 154 | 154 | 150 | 151 | -1.79% | 338,000 | 49億2484万 | -3.82% | 20.39 | 1.09 |
09/06 | 151 | 158 | 149 | 154 | +3.19% | 640,400 | 50億1453万 | -3.3% | 20.76 | 1.11 |
09/05 | 152 | 154 | 148 | 149 | -1.32% | 758,800 | 48億5961万 | -8.02% | 20.12 | 1.07 |
09/04 | 153 | 154 | 150 | 151 | -1.47% | 387,200 | 49億2484万 | -8.48% | 20.39 | 1.09 |
09/03 | 150 | 154 | 150 | 153 | +1.32% | 113,200 | 49億9823万 | -8.23% | 20.69 | 1.11 |
09/02 | 151 | 154 | 150 | 151 | -0.17% | 213,600 | 49億3300万 | -11.03% | 20.42 | 1.09 |
08/30 | 149 | 152 | 148 | 152 | +2.02% | 164,000 | 49億4115万 | -12.43% | 20.45 | 1.09 |
08/29 | 150 | 151 | 146 | 149 | -1% | 338,000 | 48億4330万 | -15.14% | 20.05 | 1.07 |
08/28 | 155 | 155 | 150 | 150 | -2.91% | 526,000 | 48億9223万 | -15.73% | 20.25 | 1.08 |
08/27 | 156 | 156 | 154 | 155 | +0.82% | 208,800 | 50億3899万 | -14.17% | 20.86 | 1.11 |
08/26 | 155 | 156 | 153 | 153 | -3.62% | 348,000 | 49億9823万 | -16.26% | 20.69 | 1.11 |
08/23 | 158 | 159 | 157 | 159 | +1.11% | 184,800 | 51億8576万 | -14.05% | 21.47 | 1.15 |
08/22 | 162 | 165 | 156 | 157 | -2.48% | 388,400 | 51億2868万 | -16.36% | 21.23 | 1.13 |
08/21 | 161 | 162 | 159 | 161 | -0.15% | 180,400 | 52億5882万 | -15.13% | 21.77 | 1.16 |
08/20 | 162 | 165 | 159 | 162 | +0.78% | 344,000 | 52億6698万 | -15.89% | 21.8 | 1.16 |
08/19 | 159 | 162 | 157 | 160 | +1.58% | 230,400 | 52億2621万 | -17.4% | 21.63 | 1.16 |
08/16 | 156 | 159 | 155 | 158 | +1.94% | 242,800 | 51億4468万 | -19.52% | 21.3 | 1.14 |
08/15 | 155 | 156 | 152 | 155 | -3.13% | 585,600 | 50億4684万 | -22.24% | 20.89 | 1.12 |
08/14 | 161 | 163 | 159 | 160 | +1.91% | 606,800 | 52億990万 | -20.52% | 21.57 | 1.15 |
08/13 | 156 | 158 | 153 | 157 | 0% | 700,800 | 51億1206万 | -22.78% | 21.16 | 1.13 |
08/09 | 158 | 161 | 157 | 157 | -0.48% | 629,600 | 51億1206万 | -23.54% | 21.16 | 1.13 |
08/08 | 161 | 162 | 157 | 158 | -2.33% | 1,252,000 | 51億3652万 | -23.91% | 21.26 | 1.14 |
08/07 | 163 | 164 | 160 | 161 | -3.15% | 1,073,200 | 52億5882万 | -22.85% | 21.77 | 1.16 |
08/06 | 164 | 167 | 155 | 167 | -6.2% | 4,262,000 | 54億3004万 | -21.09% | 22.48 | 1.2 |
08/05 | 178 | 178 | 178 | 178 | -17.44% | 314,400 | 57億8878万 | -16.27% | 23.96 | 1.28 |
08/02 | 222 | 222 | 211 | 215 | -4.55% | 1,773,200 | 70億1176万 | +1.42% | 29.03 | 1.55 |
08/01 | 220 | 226 | 217 | 225 | +2.39% | 540,800 | 73億4605万 | +6.75% | 30.41 | 1.62 |
07/31 | 216 | 222 | 214 | 220 | +2.21% | 288,400 | 71億7483万 | +4.76% | 29.7 | 1.59 |
07/30 | 216 | 218 | 215 | 215 | -0.12% | 238,000 | 70億1992万 | +3.49% | 29.06 | 1.55 |
07/29 | 219 | 221 | 215 | 216 | -0.58% | 199,200 | 70億2807万 | +4.11% | 29.09 | 1.55 |
07/26 | 217 | 218 | 214 | 217 | -0.12% | 179,200 | 70億6884万 | +5.22% | 29.26 | 1.56 |
07/25 | 213 | 219 | 213 | 217 | +1.52% | 192,400 | 70億7699万 | +5.85% | 29.3 | 1.56 |
07/24 | 214 | 216 | 212 | 214 | 0% | 209,200 | 69億7100万 | +4.78% | 28.86 | 1.54 |
07/23 | 216 | 219 | 213 | 214 | -1.27% | 329,600 | 69億7100万 | +5.82% | 28.86 | 1.54 |
07/22 | 219 | 220 | 213 | 217 | -1.25% | 367,200 | 68億1820万 | +7.18% | 28.22 | 1.51 |
07/19 | 215 | 227 | 215 | 219 | +2.81% | 809,200 | 69億481万 | +9.08% | 28.58 | 1.53 |
07/18 | 213 | 215 | 211 | 213 | -0.47% | 328,400 | 67億1585万 | +7.16% | 27.8 | 1.49 |
07/17 | 215 | 216 | 213 | 214 | -0.35% | 256,000 | 67億4734万 | +8.21% | 27.93 | 1.49 |
07/16 | 215 | 218 | 212 | 215 | +0.94% | 376,800 | 67億7096万 | +9.14% | 28.03 | 1.5 |
07/12 | 220 | 222 | 211 | 213 | -2.52% | 572,000 | 67億798万 | +8.67% | 27.77 | 1.48 |
07/11 | 216 | 219 | 214 | 219 | +0.81% | 282,400 | 68億8119万 | +12.05% | 28.49 | 1.52 |
07/10 | 211 | 220 | 210 | 217 | +2.6% | 463,600 | 68億2608万 | +12.31% | 28.26 | 1.51 |
07/09 | 217 | 217 | 210 | 211 | -1.74% | 557,200 | 66億5287万 | +10.03% | 27.54 | 1.47 |
07/08 | 214 | 217 | 210 | 215 | +3.12% | 628,000 | 67億7096万 | +13.16% | 28.03 | 1.5 |
07/05 | 207 | 209 | 206 | 209 | +1.34% | 527,200 | 65億6626万 | +10.9% | 27.18 | 1.45 |
07/04 | 201 | 208 | 200 | 206 | +1.6% | 380,800 | 64億7966万 | +10.03% | 26.82 | 1.43 |
07/03 | 204 | 206 | 200 | 203 | +0.25% | 592,800 | 63億7730万 | +8.29% | 26.4 | 1.41 |
07/02 | 196 | 204 | 195 | 202 | +2.8% | 756,000 | 63億6156万 | +8.6% | 26.33 | 1.41 |
07/01 | 192 | 199 | 192 | 197 | +3.29% | 672,800 | 61億8835万 | +5.65% | 25.62 | 1.37 |
06/28 | 189 | 193 | 188 | 190 | +0.66% | 354,800 | 59億9152万 | +2.28% | 24.8 | 1.32 |
06/27 | 188 | 191 | 187 | 189 | +1.07% | 312,800 | 59億5215万 | +1.61% | 24.64 | 1.32 |
06/26 | 186 | 191 | 182 | 187 | +1.22% | 534,000 | 58億8916万 | 0% | 24.38 | 1.3 |
06/25 | 180 | 188 | 180 | 185 | +2.21% | 455,600 | 58億1830万 | -1.2% | 24.09 | 1.29 |
06/24 | 179 | 182 | 171 | 181 | +0.42% | 878,400 | 52億792万 | -3.86% | 21.56 | 1.15 |