PBR
2019/06/28~2019/11/25
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2019 |
11/25 | 801 | 821 | 763 | 800 | -1.3% | 317,400 | 56億6272万 | +50.94% | 7.71 | 1.79 |
11/22 | 815 | 902 | 807 | 811 | -2.93% | 468,400 | 57億3704万 | +58.3% | 7.81 | 1.81 |
11/21 | 835 | 848 | 797 | 835 | -1.42% | 308,000 | 59億1046万 | +69.03% | 8.05 | 1.87 |
11/20 | 800 | 850 | 770 | 847 | +2.42% | 619,600 | 59億9540万 | +78.32% | 8.16 | 1.89 |
11/19 | 825 | 895 | 797 | 827 | +4.16% | 2,861,800 | 58億5383万 | +81.76% | 7.97 | 1.85 |
11/18 | 766 | 794 | 739 | 794 | +7.88% | 1,256,000 | 56億2024万 | +82.11% | 7.65 | 1.78 |
11/15 | 750 | 855 | 707 | 736 | -2.52% | 4,702,600 | 52億970万 | +75.66% | 7.09 | 1.65 |
11/14 | 732 | 836 | 715 | 755 | +12.43% | 6,379,800 | 53億4419万 | +86.88% | 7.28 | 1.69 |
11/13 | 672 | 672 | 672 | 672 | +28.76% | 168,400 | 47億5314万 | +73.07% | 6.47 | 1.5 |
11/12 | 522 | 522 | 522 | 522 | +16.8% | 19,400 | 36億9138万 | +38.7% | 5.03 | 1.17 |
11/11 | 447 | 447 | 447 | 447 | +20.19% | 16,200 | 31億6050万 | +21% | 4.3 | 1 |
11/08 | 367 | 372 | 365 | 372 | +1.36% | 9,000 | 26億2962万 | +1.5% | 3.58 | 0.83 |
11/07 | 371 | 373 | 367 | 367 | -1.35% | 5,800 | 25億9423万 | +0.14% | 3.53 | 0.82 |
11/06 | 373 | 373 | 369 | 372 | -0.13% | 5,200 | 26億2962万 | +1.5% | 3.58 | 0.83 |
11/05 | 380 | 380 | 369 | 372 | -1.98% | 6,400 | 26億3316万 | +1.64% | 3.58 | 0.83 |
11/01 | 376 | 380 | 369 | 380 | 0% | 27,600 | 26億8625万 | +3.97% | 3.66 | 0.85 |
10/31 | 379 | 382 | 375 | 380 | +1.34% | 14,400 | 26億8625万 | +3.97% | 3.66 | 0.85 |
10/30 | 382 | 382 | 372 | 375 | -1.83% | 7,800 | 26億5086万 | +2.88% | 3.61 | 0.84 |
10/29 | 374 | 382 | 373 | 382 | +2.97% | 18,600 | 27億40万 | +4.81% | 3.68 | 0.85 |
10/28 | 370 | 374 | 370 | 371 | -0.13% | 8,800 | 26億2254万 | +2.07% | 3.57 | 0.83 |
10/25 | 371 | 371 | 367 | 371 | +1.23% | 4,200 | 26億2608万 | +2.2% | 3.57 | 0.83 |
10/24 | 367 | 376 | 363 | 367 | -0.81% | 29,200 | 25億9423万 | +0.96% | 3.53 | 0.82 |
10/23 | 367 | 370 | 362 | 370 | +0.68% | 12,600 | 26億1546万 | +1.51% | 3.56 | 0.83 |
10/21 | 360 | 367 | 360 | 367 | +2.8% | 26,000 | 25億9777万 | +0.82% | 3.54 | 0.82 |
10/18 | 358 | 360 | 356 | 357 | +1.42% | 23,800 | 25億2698万 | -2.19% | 3.44 | 0.8 |
10/17 | 355 | 356 | 352 | 352 | -1.4% | 21,400 | 24億9159万 | -3.56% | 3.39 | 0.79 |
10/16 | 361 | 365 | 351 | 357 | -0.97% | 33,000 | 25億2698万 | -2.46% | 3.44 | 0.8 |
10/15 | 358 | 362 | 358 | 361 | +1.12% | 7,600 | 25億5176万 | -1.5% | 3.47 | 0.81 |
10/11 | 358 | 360 | 357 | 357 | -0.97% | 8,800 | 25億2344万 | -2.6% | 3.44 | 0.8 |
10/10 | 365 | 365 | 359 | 360 | +0.42% | 5,800 | 25億4822万 | -1.64% | 3.47 | 0.81 |
10/09 | 361 | 361 | 359 | 359 | -0.83% | 9,600 | 25億3760万 | -2.05% | 3.45 | 0.8 |
10/08 | 361 | 366 | 361 | 362 | -1.5% | 8,200 | 25億5884万 | -1.23% | 3.48 | 0.81 |
10/07 | 363 | 367 | 361 | 367 | +1.94% | 4,600 | 25億9777万 | +0.27% | 3.54 | 0.82 |
10/04 | 360 | 365 | 360 | 360 | +0.42% | 2,400 | 25億4822万 | -1.37% | 3.47 | 0.81 |
10/03 | 360 | 360 | 359 | 359 | -2.05% | 3,200 | 25億3760万 | -1.78% | 3.45 | 0.8 |
10/02 | 370 | 370 | 362 | 366 | -1.48% | 12,000 | 25億9069万 | +0.27% | 3.53 | 0.82 |
10/01 | 361 | 373 | 361 | 372 | +2.91% | 15,000 | 26億2962万 | +1.78% | 3.58 | 0.83 |
09/30 | 361 | 367 | 361 | 361 | -1.77% | 12,200 | 25億5530万 | -1.1% | 3.48 | 0.81 |
09/27 | 363 | 371 | 363 | 368 | +2.23% | 15,400 | 26億131万 | +0.41% | 3.54 | 0.82 |
09/26 | 371 | 371 | 359 | 360 | -1.37% | 13,800 | 25億4468万 | -1.78% | 3.46 | 0.8 |
09/25 | 364 | 368 | 363 | 365 | -1.35% | 11,400 | 25億8007万 | -0.95% | 3.51 | 0.82 |
09/24 | 364 | 370 | 364 | 370 | +1.79% | 7,600 | 26億1546万 | +0.41% | 3.56 | 0.83 |
09/20 | 368 | 374 | 362 | 363 | -1.22% | 16,600 | 25億6945万 | -1.36% | 3.5 | 0.81 |
09/19 | 371 | 375 | 368 | 368 | -0.94% | 23,400 | 26億131万 | -0.14% | 3.54 | 0.82 |
09/18 | 372 | 377 | 371 | 371 | -0.67% | 13,800 | 26億2608万 | +0.82% | 3.57 | 0.83 |
09/17 | 376 | 384 | 373 | 374 | -0.53% | 26,400 | 26億4378万 | +1.49% | 3.6 | 0.84 |
09/13 | 382 | 383 | 365 | 376 | -0.4% | 24,800 | 26億5793万 | +1.49% | 3.62 | 0.84 |
09/12 | 376 | 384 | 376 | 377 | 0% | 14,400 | 26億6855万 | +1.62% | 3.63 | 0.84 |
09/11 | 367 | 380 | 367 | 377 | +2.31% | 24,200 | 26億6855万 | +1.07% | 3.63 | 0.84 |
09/10 | 367 | 372 | 354 | 369 | +0.14% | 37,000 | 26億839万 | -1.21% | 3.55 | 0.82 |
09/09 | 360 | 368 | 357 | 368 | +1.66% | 14,600 | 26億485万 | -1.87% | 3.55 | 0.82 |
09/06 | 365 | 365 | 362 | 362 | -0.82% | 6,600 | 25億6238万 | -3.98% | 3.49 | 0.81 |
09/05 | 358 | 369 | 358 | 365 | +1.96% | 25,400 | 25億8361万 | -3.69% | 3.52 | 0.82 |
09/04 | 358 | 363 | 353 | 358 | -0.83% | 18,800 | 25億3406万 | -6.04% | 3.45 | 0.8 |
09/03 | 350 | 366 | 346 | 361 | +3.29% | 17,400 | 25億5530万 | -5.74% | 3.48 | 0.81 |
09/02 | 359 | 359 | 346 | 350 | -2.37% | 26,200 | 24億7390万 | -9.22% | 3.37 | 0.78 |
08/30 | 354 | 360 | 354 | 358 | +1.42% | 6,200 | 25億3406万 | -7.49% | 3.45 | 0.8 |
08/29 | 361 | 363 | 353 | 353 | -2.08% | 21,200 | 24億9867万 | -9.25% | 3.4 | 0.79 |
08/28 | 363 | 364 | 361 | 361 | -0.41% | 5,800 | 25億5176万 | -7.8% | 3.47 | 0.81 |
08/27 | 367 | 368 | 362 | 362 | -0.96% | 9,600 | 25億6238万 | -7.65% | 3.49 | 0.81 |
08/26 | 365 | 366 | 361 | 366 | -1.88% | 10,600 | 25億8715万 | -7% | 3.52 | 0.82 |
08/23 | 372 | 374 | 368 | 373 | -0.27% | 11,600 | 26億3670万 | -5.46% | 3.59 | 0.83 |
08/22 | 380 | 386 | 369 | 374 | -1.58% | 14,000 | 26億4378万 | -5.2% | 3.6 | 0.84 |
08/21 | 394 | 394 | 380 | 380 | -3.92% | 14,600 | 26億8625万 | -3.92% | 3.66 | 0.85 |
08/20 | 381 | 395 | 373 | 395 | +3.95% | 21,200 | 27億9596万 | -0.25% | 3.81 | 0.88 |
08/19 | 375 | 380 | 372 | 380 | +3.54% | 23,000 | 26億8979万 | -4.04% | 3.66 | 0.85 |
08/16 | 369 | 372 | 367 | 367 | -0.81% | 8,000 | 25億9777万 | -7.56% | 3.54 | 0.82 |
08/15 | 355 | 372 | 354 | 370 | +0.14% | 50,400 | 26億1900万 | -7.27% | 3.57 | 0.83 |
08/14 | 368 | 373 | 359 | 370 | +0.82% | 35,200 | 26億1546万 | -7.63% | 3.56 | 0.83 |
08/13 | 374 | 375 | 365 | 367 | -10.83% | 107,600 | 25億9423万 | -8.83% | 3.53 | 0.82 |
08/09 | 419 | 419 | 406 | 411 | -0.96% | 53,400 | 29億922万 | +1.73% | 3.96 | 0.92 |
08/08 | 409 | 415 | 405 | 415 | +1.72% | 16,000 | 29億3753万 | +2.72% | 4 | 0.93 |
08/07 | 400 | 409 | 400 | 408 | +2.64% | 11,600 | 28億8798万 | +0.99% | 3.93 | 0.91 |
08/06 | 388 | 403 | 384 | 398 | -1.61% | 43,000 | 28億1366万 | -1.61% | 3.83 | 0.89 |
08/05 | 410 | 412 | 398 | 404 | -1.82% | 28,600 | 28億5967万 | -0.25% | 3.89 | 0.9 |
08/02 | 412 | 417 | 405 | 412 | -1.56% | 33,000 | 29億1276万 | +1.6% | 3.97 | 0.92 |
08/01 | 407 | 418 | 405 | 418 | +1.95% | 16,400 | 29億5877万 | +3.47% | 4.03 | 0.93 |
07/31 | 407 | 411 | 406 | 410 | +0.86% | 18,200 | 29億214万 | +1.74% | 3.95 | 0.92 |
07/30 | 413 | 413 | 407 | 407 | -0.73% | 14,000 | 28億7736万 | +0.87% | 3.92 | 0.91 |
07/29 | 413 | 415 | 409 | 410 | -1.56% | 13,400 | 28億9860万 | +1.61% | 3.95 | 0.92 |
07/26 | 404 | 416 | 404 | 416 | +1.84% | 18,400 | 29億4461万 | +3.48% | 4.01 | 0.93 |
07/25 | 396 | 420 | 395 | 409 | +3.68% | 43,800 | 28億9152万 | +1.87% | 3.94 | 0.91 |
07/24 | 387 | 395 | 387 | 394 | +2.74% | 12,400 | 27億8888万 | -1.75% | 3.8 | 0.88 |
07/23 | 388 | 394 | 384 | 384 | -0.9% | 20,000 | 27億1456万 | -4.13% | 3.7 | 0.86 |
07/22 | 389 | 391 | 385 | 387 | -1.65% | 20,000 | 27億3934万 | -3.25% | 3.73 | 0.87 |
07/19 | 388 | 394 | 388 | 394 | +1.94% | 29,000 | 27億8535万 | -1.63% | 3.79 | 0.88 |
07/18 | 399 | 399 | 384 | 386 | -2.15% | 20,400 | 27億3226万 | -3.26% | 3.72 | 0.86 |
07/17 | 395 | 396 | 395 | 395 | -0.5% | 2,600 | 27億9242万 | -1.13% | 3.8 | 0.88 |
07/16 | 400 | 400 | 390 | 397 | -1.37% | 20,000 | 28億658万 | -0.38% | 3.82 | 0.89 |
07/12 | 407 | 407 | 398 | 402 | -1.23% | 17,800 | 28億4551万 | +1.26% | 3.87 | 0.9 |
07/11 | 405 | 410 | 400 | 407 | +0.49% | 16,400 | 28億8090万 | +2.78% | 3.92 | 0.91 |
07/10 | 408 | 409 | 402 | 405 | -1.22% | 15,600 | 28億6675万 | +2.53% | 3.9 | 0.91 |
07/09 | 409 | 410 | 407 | 410 | +0.37% | 10,800 | 29億214万 | +4.33% | 3.95 | 0.92 |
07/08 | 407 | 414 | 407 | 409 | -1.21% | 7,000 | 28億9152万 | +4.48% | 3.94 | 0.91 |
07/05 | 413 | 414 | 405 | 414 | +0.24% | 17,400 | 29億2691万 | +6.03% | 3.98 | 0.92 |
07/04 | 422 | 424 | 413 | 413 | -2.6% | 29,400 | 29億1984万 | +6.31% | 3.97 | 0.92 |
07/03 | 416 | 424 | 413 | 424 | +2.67% | 32,600 | 29億9770万 | +9.43% | 4.08 | 0.95 |
07/02 | 413 | 417 | 408 | 413 | +0.12% | 15,600 | 29億1984万 | +7.14% | 3.97 | 0.92 |
07/01 | 404 | 413 | 403 | 412 | +3.13% | 20,400 | 29億1630万 | +7.29% | 3.97 | 0.92 |
06/28 | 397 | 400 | 394 | 400 | +0.5% | 4,400 | 28億2782万 | +4.31% | 7.46 | 1.11 |