PBR
2019/09/17~2020/02/17
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 |
2020 |
02/17 | 172 | 173 | 163 | 167 | -2.77% | 1,015,200 | 54億3853万 | -10.35% | - | 1.35 |
02/14 | 188 | 189 | 171 | 172 | -10.21% | 1,630,800 | 55億9345万 | -8.29% | - | 1.39 |
02/13 | 195 | 198 | 189 | 191 | +4.09% | 985,600 | 62億2944万 | +2.14% | - | 1.55 |
02/12 | 180 | 184 | 178 | 184 | +2.09% | 180,000 | 59億8483万 | -1.87% | - | 1.49 |
02/10 | 178 | 181 | 175 | 180 | +0.42% | 243,600 | 58億6252万 | -3.88% | - | 1.46 |
02/07 | 180 | 181 | 177 | 179 | -1.51% | 373,200 | 58億3806万 | -4.28% | - | 1.45 |
02/06 | 182 | 185 | 181 | 182 | 0% | 318,000 | 59億2775万 | -2.81% | - | 1.48 |
02/05 | 182 | 184 | 180 | 182 | +0.55% | 120,800 | 59億2775万 | -3.32% | - | 1.48 |
02/04 | 180 | 183 | 177 | 181 | +1.12% | 347,200 | 58億9513万 | -3.86% | - | 1.47 |
02/03 | 178 | 180 | 175 | 179 | -0.56% | 600,800 | 58億2990万 | -4.92% | - | 1.45 |
01/31 | 177 | 180 | 175 | 180 | +0.98% | 385,600 | 58億6252万 | -4.89% | - | 1.46 |
01/30 | 184 | 186 | 174 | 178 | -2.33% | 508,400 | 58億544万 | -6.32% | - | 1.45 |
01/29 | 185 | 187 | 182 | 182 | -1.35% | 268,400 | 59億4406万 | -4.58% | - | 1.48 |
01/28 | 180 | 186 | 179 | 185 | +2.64% | 384,400 | 60億2559万 | -3.27% | - | 1.5 |
01/27 | 184 | 185 | 179 | 180 | -4.26% | 546,800 | 58億7067万 | -6.25% | - | 1.46 |
01/24 | 191 | 192 | 186 | 188 | -2.08% | 422,400 | 61億3159万 | -2.08% | - | 1.53 |
01/23 | 191 | 195 | 190 | 192 | -0.26% | 288,400 | 62億6205万 | -0.52% | - | 1.56 |
01/22 | 193 | 194 | 191 | 193 | -0.65% | 314,400 | 62億7836万 | -0.26% | - | 1.56 |
01/21 | 199 | 201 | 194 | 194 | -2.02% | 330,000 | 63億1913万 | -0.13% | - | 1.57 |
01/20 | 194 | 199 | 192 | 198 | +1.67% | 395,200 | 64億4959万 | +1.93% | - | 1.61 |
01/17 | 198 | 198 | 192 | 195 | -1.39% | 304,800 | 63億4359万 | -0.26% | - | 1.58 |
01/16 | 202 | 203 | 195 | 197 | -2.47% | 540,800 | 64億3328万 | +0.64% | - | 1.6 |
01/15 | 198 | 205 | 198 | 202 | +3.72% | 538,000 | 65億9635万 | +3.19% | - | 1.64 |
01/14 | 195 | 197 | 192 | 195 | +1.04% | 321,600 | 63億5990万 | -0.51% | - | 1.58 |
01/10 | 192 | 196 | 192 | 193 | +0.65% | 488,400 | 62億9467万 | -1.53% | - | 1.57 |
01/09 | 184 | 194 | 183 | 192 | +5.65% | 496,000 | 62億5390万 | -2.17% | - | 1.56 |
01/08 | 186 | 186 | 179 | 182 | -2.02% | 899,600 | 59億1960万 | -7.87% | - | 1.47 |
01/07 | 184 | 189 | 183 | 185 | +2.35% | 741,600 | 60億4190万 | -5.96% | - | 1.5 |
01/06 | 181 | 185 | 179 | 181 | -2.03% | 366,000 | 59億329万 | -8.12% | - | 1.47 |
2019 |
12/30 | 188 | 188 | 183 | 185 | -1.07% | 464,400 | 60億2559万 | -6.69% | 24.94 | 1.33 |
12/27 | 187 | 189 | 184 | 187 | +0.4% | 605,600 | 60億9082万 | -5.68% | 25.21 | 1.35 |
12/26 | 188 | 190 | 185 | 186 | -0.93% | 710,000 | 60億6636万 | -6.06% | 25.11 | 1.34 |
12/25 | 194 | 194 | 188 | 188 | -2.47% | 380,400 | 61億2344万 | -5.18% | 25.35 | 1.35 |
12/24 | 197 | 197 | 192 | 193 | -2.04% | 288,000 | 62億7836万 | -2.78% | 25.99 | 1.39 |
12/23 | 203 | 203 | 196 | 197 | -2% | 244,400 | 64億882万 | -0.76% | 26.53 | 1.42 |
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 |