PBR
2019/07/26～2019/12/20
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 |
| 12/20 | 202 | 202 | 198 | 201 | -0.25% | 312,400 | 65億3928万 | +1.78% | 27.07 | 1.45 |
| 12/19 | 195 | 203 | 194 | 201 | +4.55% | 532,800 | 65億5559万 | +2.55% | 27.14 | 1.45 |
| 12/18 | 198 | 199 | 190 | 192 | -1.91% | 538,800 | 62億7021万 | -1.41% | 25.96 | 1.39 |
| 12/17 | 198 | 198 | 194 | 196 | +0.38% | 386,400 | 63億9251万 | +1.03% | 26.46 | 1.41 |
| 12/16 | 197 | 204 | 195 | 195 | -1.14% | 561,200 | 63億6805万 | +1.17% | 26.36 | 1.41 |
| 12/13 | 202 | 205 | 197 | 198 | -1.25% | 343,200 | 64億4143万 | +2.86% | 26.66 | 1.42 |
| 12/12 | 215 | 215 | 199 | 200 | -6.76% | 750,400 | 65億2297万 | +4.71% | 27 | 1.44 |
| 12/11 | 212 | 218 | 210 | 215 | +2.26% | 740,000 | 69億9589万 | +12.89% | 28.96 | 1.55 |
| 12/10 | 213 | 214 | 208 | 210 | -2.1% | 525,600 | 68億4097万 | +12.17% | 28.32 | 1.51 |
| 12/09 | 216 | 219 | 211 | 214 | +0.59% | 736,000 | 69億8773万 | +15.81% | 28.93 | 1.55 |
| 12/06 | 201 | 214 | 198 | 213 | +5.19% | 784,000 | 69億4696万 | +16.39% | 28.76 | 1.54 |
| 12/05 | 203 | 209 | 201 | 203 | +3.05% | 735,600 | 66億451万 | +11.88% | 27.34 | 1.46 |
| 12/04 | 195 | 199 | 195 | 197 | -1.01% | 212,000 | 64億882万 | +9.17% | 26.53 | 1.42 |
| 12/03 | 195 | 201 | 195 | 199 | -0.25% | 354,800 | 64億7405万 | +11.52% | 26.8 | 1.43 |
| 12/02 | 199 | 204 | 198 | 199 | -0.75% | 281,200 | 64億9036万 | +12.43% | 26.87 | 1.44 |
| 11/29 | 194 | 203 | 194 | 201 | +3.62% | 648,000 | 65億3928万 | +14.57% | 27.07 | 1.45 |
| 11/28 | 196 | 197 | 193 | 194 | -1.9% | 288,400 | 63億1097万 | +11.21% | 26.12 | 1.4 |
| 11/27 | 192 | 200 | 190 | 197 | +3.82% | 636,800 | 64億3328万 | +14.02% | 26.63 | 1.42 |
| 11/26 | 194 | 195 | 188 | 190 | -2.81% | 504,800 | 61億9682万 | +11.11% | 25.65 | 1.37 |
| 11/25 | 193 | 198 | 193 | 196 | +1.82% | 591,600 | 63億7620万 | +15% | 26.39 | 1.41 |
| 11/22 | 187 | 194 | 185 | 192 | +3.78% | 556,000 | 62億6205万 | +14.29% | 25.92 | 1.38 |
| 11/21 | 185 | 189 | 180 | 185 | -0.13% | 554,400 | 60億3375万 | +10.78% | 24.98 | 1.33 |
| 11/20 | 175 | 185 | 174 | 185 | +6.62% | 710,000 | 60億4190万 | +12.27% | 25.01 | 1.34 |
| 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 |
