PBR
2018/10/25~2019/03/29
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 | 6/25, 株式分割 1→5 |
2019 |
03/29 | 190 | 190 | 186 | 186 | -0.64% | 6,500 | 7億6629万 | +2.98% | 0.91 | 0.49 |
03/28 | 189 | 189 | 187 | 188 | +0.86% | 7,500 | 7億7122万 | +3.65% | 0.92 | 0.49 |
03/27 | 188 | 190 | 185 | 186 | -0.53% | 9,000 | 7億6464万 | +2.76% | 0.91 | 0.49 |
03/26 | 189 | 190 | 183 | 187 | 0% | 19,500 | 7億6875万 | +3.31% | 0.92 | 0.49 |
03/25 | 183 | 193 | 181 | 187 | +0.43% | 19,000 | 7億6875万 | +3.31% | 0.92 | 0.49 |
03/22 | 185 | 187 | 184 | 186 | -0.32% | 13,500 | 7億6546万 | +2.87% | 0.91 | 0.49 |
03/20 | 186 | 187 | 184 | 187 | +0.43% | 7,000 | 7億6793万 | +3.2% | 0.92 | 0.49 |
03/19 | 187 | 189 | 186 | 186 | -2% | 3,500 | 7億6464万 | +2.76% | 0.91 | 0.49 |
03/18 | 188 | 191 | 185 | 190 | +1.71% | 43,000 | 7億8026万 | +4.29% | 0.93 | 0.5 |
03/15 | 178 | 187 | 178 | 187 | +4.6% | 33,500 | 7億6711万 | +2.53% | 0.92 | 0.49 |
03/14 | 180 | 181 | 176 | 178 | +0.45% | 10,500 | 7億3340万 | -1.98% | 0.88 | 0.47 |
03/13 | 176 | 183 | 175 | 178 | +0.91% | 29,000 | 7億3011万 | -2.95% | 0.87 | 0.47 |
03/12 | 171 | 181 | 171 | 176 | +3.53% | 37,500 | 7億2353万 | -4.35% | 0.86 | 0.46 |
03/11 | 174 | 174 | 170 | 170 | -0.82% | 10,500 | 6億9887万 | -8.11% | 0.83 | 0.45 |
03/08 | 170 | 173 | 170 | 171 | +0.82% | 13,500 | 7億462万 | -7.35% | 0.84 | 0.45 |
03/07 | 176 | 176 | 170 | 170 | -3.74% | 29,500 | 6億9887万 | -8.6% | 0.83 | 0.45 |
03/06 | 178 | 178 | 171 | 177 | +0.34% | 40,000 | 7億2600万 | -5.05% | 0.87 | 0.46 |
03/05 | 175 | 178 | 174 | 176 | 0% | 14,500 | 7億2353万 | -5.88% | 0.86 | 0.46 |
03/04 | 179 | 179 | 174 | 176 | -0.23% | 14,000 | 7億2353万 | -5.88% | 0.86 | 0.46 |
03/01 | 175 | 181 | 173 | 176 | +0.46% | 15,000 | 7億2518万 | -5.67% | 0.87 | 0.46 |
02/28 | 177 | 177 | 176 | 176 | -1.79% | 9,500 | 7億2189万 | -6.6% | 0.86 | 0.46 |
02/27 | 183 | 186 | 179 | 179 | -2.3% | 45,500 | 7億3504万 | -4.89% | 0.88 | 0.47 |
02/26 | 189 | 189 | 182 | 183 | -3.28% | 7,000 | 7億5231万 | -2.66% | 0.9 | 0.48 |
02/25 | 186 | 190 | 183 | 189 | +2.27% | 6,500 | 7億7780万 | +0.64% | 0.93 | 0.5 |
02/22 | 182 | 185 | 180 | 185 | +1.87% | 12,500 | 7億6053万 | -1.6% | 0.91 | 0.48 |
02/21 | 186 | 189 | 180 | 182 | -2.16% | 18,000 | 7億4655万 | -3.4% | 0.89 | 0.48 |
02/20 | 187 | 187 | 185 | 186 | -0.75% | 13,000 | 7億6300万 | -1.28% | 0.91 | 0.49 |
02/19 | 192 | 192 | 187 | 187 | -1.58% | 2,000 | 7億6875万 | -0.53% | 0.92 | 0.49 |
02/18 | 190 | 191 | 185 | 190 | +1.39% | 16,000 | 7億8109万 | +1.06% | 0.93 | 0.5 |
02/15 | 184 | 187 | 182 | 187 | -1.37% | 40,000 | 7億7040万 | -0.32% | 0.92 | 0.49 |
02/14 | 190 | 192 | 188 | 190 | -1.45% | 7,000 | 7億8109万 | +1.06% | 0.93 | 0.5 |
02/13 | 200 | 200 | 187 | 193 | -4.08% | 52,500 | 7億9260万 | +2.01% | 0.95 | 0.51 |
02/12 | 186 | 210 | 186 | 201 | +7.95% | 53,000 | 8億2631万 | +6.91% | 0.99 | 0.53 |
02/08 | 199 | 199 | 186 | 186 | -5.19% | 12,000 | 7億6546万 | -0.96% | 0.91 | 0.49 |
02/07 | 200 | 200 | 194 | 196 | -1.8% | 25,000 | 8億740万 | +4.47% | 0.96 | 0.51 |
02/06 | 200 | 205 | 198 | 200 | -1.96% | 73,000 | 8億2220万 | +6.95% | 0.98 | 0.52 |
02/05 | 188 | 204 | 185 | 204 | +9.21% | 28,000 | 8億3864万 | +10.27% | 1 | 0.53 |
02/04 | 183 | 187 | 183 | 187 | +1.52% | 4,500 | 7億6793万 | +1.52% | 0.92 | 0.49 |
02/01 | 179 | 188 | 179 | 184 | +1.55% | 16,000 | 7億5642万 | 0% | 0.9 | 0.48 |
01/31 | 178 | 181 | 178 | 181 | -1.41% | 2,000 | 7億4491万 | -1.52% | 0.89 | 0.47 |
01/29 | 182 | 185 | 179 | 184 | -1.18% | 6,000 | 7億5560万 | -0.11% | 0.9 | 0.48 |
01/28 | 192 | 192 | 186 | 186 | +0.11% | 8,000 | 7億6464万 | 0% | 0.91 | 0.49 |
01/25 | 186 | 186 | 186 | 186 | +0.65% | 2,000 | 7億6382万 | -0.64% | 0.91 | 0.49 |
01/24 | 185 | 185 | 185 | 185 | +0.87% | 1,000 | 7億5889万 | -1.81% | 0.91 | 0.48 |
01/23 | 185 | 186 | 183 | 183 | +0.22% | 12,500 | 7億5231万 | -3.17% | 0.9 | 0.48 |
01/22 | 184 | 188 | 179 | 183 | -0.76% | 17,500 | 7億5066万 | -3.89% | 0.9 | 0.48 |
01/21 | 189 | 189 | 183 | 184 | -0.86% | 4,000 | 7億5642万 | -3.66% | 0.9 | 0.48 |
01/18 | 191 | 191 | 186 | 186 | -1.17% | 1,500 | 7億6300万 | -3.33% | 0.91 | 0.49 |
01/17 | 187 | 188 | 185 | 188 | +1.51% | 8,500 | 7億7204万 | -2.69% | 0.92 | 0.49 |
01/16 | 181 | 185 | 181 | 185 | +2.1% | 2,500 | 7億6053万 | -4.64% | 0.91 | 0.48 |
01/15 | 180 | 182 | 179 | 181 | -0.55% | 4,000 | 7億4491万 | -7.08% | 0.89 | 0.47 |
01/11 | 185 | 191 | 182 | 182 | -4.61% | 5,500 | 7億4902万 | -7.51% | 0.89 | 0.48 |
01/10 | 191 | 191 | 191 | 191 | 0% | 500 | 7億8520万 | -3.54% | 0.94 | 0.5 |
01/09 | 195 | 195 | 188 | 191 | -1.95% | 3,000 | 7億8520万 | -4.02% | 0.94 | 0.5 |
01/08 | 195 | 195 | 189 | 195 | +0.52% | 2,000 | 8億82万 | -2.6% | 0.96 | 0.51 |
01/07 | 187 | 194 | 187 | 194 | +2.54% | 13,500 | 7億9671万 | -3.1% | 0.95 | 0.51 |
01/04 | 184 | 189 | 178 | 189 | -4.83% | 17,500 | 7億7697万 | -5.97% | 0.93 | 0.5 |
2018 |
12/28 | 184 | 199 | 173 | 199 | +6.77% | 10,500 | 8億1644万 | -2.17% | 0.97 | 0.52 |
12/27 | 166 | 186 | 166 | 186 | +13.41% | 38,500 | 7億6464万 | -8.82% | 0.91 | 0.49 |
12/26 | 157 | 173 | 157 | 164 | +2.5% | 14,500 | 6億7420万 | -20% | 0.8 | 0.43 |
12/25 | 160 | 160 | 157 | 160 | -4.65% | 9,000 | 6億5776万 | -23.08% | 0.79 | 0.42 |
12/21 | 174 | 180 | 168 | 168 | -6.78% | 4,000 | 6億8982万 | -20.47% | 0.82 | 0.44 |
12/20 | 180 | 183 | 180 | 180 | -4.15% | 11,000 | 7億3998万 | -15.89% | 0.88 | 0.47 |
12/19 | 177 | 188 | 177 | 188 | -0.53% | 17,000 | 7億7204万 | -13.06% | 0.92 | 0.49 |
12/18 | 206 | 206 | 189 | 189 | -13.39% | 44,500 | 7億7615万 | -13.39% | 0.93 | 0.49 |
12/14 | 212 | 222 | 212 | 218 | +3.02% | 9,000 | 8億9619万 | -0.91% | 1.07 | 0.57 |
12/13 | 222 | 222 | 201 | 212 | -6.29% | 28,000 | 8億6988万 | -4.25% | 1.04 | 0.55 |
12/12 | 212 | 226 | 204 | 226 | +13.01% | 74,500 | 9億2826万 | +1.71% | 1.11 | 0.59 |
12/11 | 206 | 207 | 199 | 200 | -3.1% | 15,500 | 8億2137万 | -10.4% | 0.98 | 0.52 |
12/10 | 208 | 208 | 206 | 206 | -4.09% | 9,500 | 8億4768万 | -7.95% | 1.01 | 0.54 |
12/07 | 209 | 215 | 207 | 215 | +2.77% | 6,000 | 8億8386万 | -4.87% | 1.06 | 0.56 |
12/06 | 217 | 217 | 207 | 209 | -1.41% | 11,500 | 8億6002万 | -7.43% | 1.03 | 0.55 |
12/05 | 213 | 213 | 212 | 212 | -0.38% | 1,000 | 8億7235万 | -6.11% | 1.04 | 0.56 |
12/04 | 211 | 218 | 207 | 213 | -1.57% | 18,500 | 8億7564万 | -5.33% | 1.05 | 0.56 |
12/03 | 216 | 219 | 216 | 216 | +0.28% | 13,000 | 8億8962万 | -3.82% | 1.06 | 0.57 |
11/30 | 218 | 219 | 213 | 216 | +1.98% | 2,500 | 8億8715万 | -3.66% | 1.06 | 0.57 |
11/29 | 213 | 213 | 212 | 212 | -0.09% | 3,500 | 8億6988万 | -5.54% | 1.04 | 0.55 |
11/28 | 212 | 214 | 212 | 212 | -0.09% | 4,500 | 8億7070万 | -5.45% | 1.04 | 0.56 |
11/27 | 219 | 219 | 212 | 212 | -2.48% | 2,000 | 8億7153万 | -5.36% | 1.04 | 0.56 |
11/26 | 224 | 224 | 214 | 217 | -0.37% | 10,500 | 8億9373万 | -2.95% | 1.07 | 0.57 |
11/22 | 224 | 224 | 212 | 218 | -2.59% | 9,000 | 8億9702万 | -2.59% | 1.07 | 0.57 |
11/21 | 216 | 224 | 210 | 224 | +0.99% | 27,500 | 9億2086万 | 0% | 1.1 | 0.59 |
11/19 | 214 | 222 | 214 | 222 | +3.64% | 7,500 | 9億1181万 | -0.98% | 1.09 | 0.58 |
11/16 | 231 | 236 | 214 | 214 | -8.7% | 17,500 | 8億7975万 | -4.89% | 1.05 | 0.56 |
11/15 | 227 | 237 | 218 | 234 | +0.6% | 14,000 | 9億6361万 | +4.18% | 1.15 | 0.61 |
11/14 | 244 | 244 | 227 | 233 | -4.51% | 9,000 | 9億5786万 | +3.56% | 1.14 | 0.61 |
11/13 | 249 | 249 | 218 | 244 | +0.16% | 56,500 | 10億308万 | +8.44% | 1.2 | 0.64 |
11/12 | 246 | 246 | 238 | 244 | +0.83% | 43,500 | 10億143万 | +8.27% | 1.2 | 0.64 |
11/09 | 240 | 242 | 237 | 242 | +0.67% | 7,500 | 9億9321万 | +7.86% | 1.19 | 0.63 |
11/08 | 240 | 246 | 235 | 240 | -1.32% | 6,000 | 9億8664万 | +6.67% | 1.18 | 0.63 |
11/07 | 238 | 243 | 234 | 243 | +4.83% | 9,500 | 9億9979万 | +8.09% | 1.19 | 0.64 |
11/06 | 235 | 248 | 226 | 232 | -4.21% | 48,000 | 9億5375万 | +3.11% | 1.14 | 0.61 |
11/05 | 246 | 249 | 229 | 242 | +1.09% | 51,000 | 9億9568万 | +7.17% | 1.19 | 0.63 |
11/02 | 229 | 270 | 229 | 240 | -0.17% | 99,000 | 9億8499万 | +6.02% | 1.18 | 0.63 |
11/01 | 218 | 244 | 216 | 240 | +7.05% | 74,500 | 9億8664万 | +5.73% | 1.18 | 0.63 |
10/31 | 193 | 226 | 193 | 224 | +14.39% | 97,000 | 9億2168万 | -1.67% | 1.1 | 0.59 |
10/30 | 193 | 197 | 193 | 196 | +1.03% | 17,000 | 8億575万 | -14.78% | 0.96 | 0.51 |
10/29 | 196 | 200 | 192 | 194 | -3.96% | 15,500 | 7億9753万 | -16.74% | 0.95 | 0.51 |
10/26 | 216 | 216 | 201 | 202 | -3.81% | 16,500 | 8億3042万 | -14.04% | 0.99 | 0.53 |
10/25 | 201 | 230 | 194 | 210 | +4.37% | 55,500 | 8億6331万 | -11.76% | 1.03 | 0.55 |