PBR
2019/02/19~2019/09/13
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 | 10/1, 株式分割 1→2 |
2019 |
09/13 | 301 | 301 | 301 | 301 | 0% | 1,000 | 28億9215万 | +0.5% | 6.11 | 0.46 |
09/12 | 296 | 301 | 296 | 301 | -0.83% | 2,000 | 28億9215万 | +0.17% | 6.11 | 0.46 |
09/10 | 302 | 303 | 302 | 303 | +0.33% | 7,000 | 29億1622万 | +0.66% | 6.16 | 0.46 |
09/09 | 303 | 303 | 302 | 302 | 0% | 2,000 | 29億659万 | +0.33% | 6.14 | 0.46 |
09/06 | 305 | 305 | 298 | 302 | -0.82% | 3,000 | 29億659万 | 0% | 6.14 | 0.46 |
09/05 | 312 | 312 | 305 | 305 | +0.5% | 3,000 | 29億3065万 | +0.5% | 6.19 | 0.46 |
09/04 | 303 | 303 | 303 | 303 | 0% | 1,000 | 29億1622万 | +0.33% | 6.16 | 0.46 |
09/03 | 303 | 303 | 303 | 303 | 0% | 2,000 | 29億1622万 | +0.33% | 6.16 | 0.46 |
09/02 | 318 | 318 | 303 | 303 | +3.38% | 3,000 | 29億1622万 | +0.33% | 6.16 | 0.46 |
08/28 | 293 | 293 | 293 | 293 | +3.53% | 1,000 | 28億2093万 | -2.95% | 5.96 | 0.45 |
08/27 | 283 | 283 | 283 | 283 | -1.01% | 2,000 | 27億2469万 | -6.57% | 5.76 | 0.43 |
08/21 | 286 | 286 | 286 | 286 | -0.87% | 1,000 | 27億5260万 | -5.61% | 5.82 | 0.44 |
08/20 | 295 | 295 | 288 | 289 | -2.17% | 7,000 | 27億7666万 | -5.1% | 5.87 | 0.44 |
08/19 | 295 | 295 | 295 | 295 | 0% | 1,000 | 28億3826万 | -3.63% | 6 | 0.45 |
08/16 | 300 | 300 | 295 | 295 | -1.24% | 5,000 | 28億3826万 | -3.94% | 6 | 0.45 |
08/15 | 295 | 299 | 295 | 299 | -0.8% | 3,000 | 28億7387万 | -2.74% | 6.07 | 0.46 |
08/14 | 308 | 308 | 301 | 301 | -2.75% | 3,000 | 28億9697万 | -2.27% | 6.12 | 0.46 |
08/13 | 310 | 310 | 310 | 310 | -0.64% | 1,000 | 29億7877万 | +0.49% | 6.3 | 0.47 |
08/09 | 319 | 319 | 312 | 312 | -2.2% | 3,000 | 29億9802万 | +1.14% | 6.34 | 0.48 |
08/08 | 296 | 319 | 296 | 319 | +9.64% | 17,000 | 30億6540万 | +3.41% | 6.48 | 0.49 |
08/07 | 291 | 291 | 291 | 291 | +3.57% | 2,000 | 27億9591万 | -5.68% | 5.91 | 0.44 |
08/06 | 280 | 281 | 280 | 281 | -2.94% | 3,000 | 26億9966万 | -9.22% | 5.71 | 0.43 |
08/05 | 288 | 289 | 288 | 289 | -2.86% | 6,000 | 27億8147万 | -6.47% | 5.88 | 0.44 |
08/02 | 296 | 300 | 296 | 298 | -4.65% | 15,000 | 28億6328万 | -4.03% | 6.05 | 0.45 |
08/01 | 312 | 312 | 312 | 312 | -6.31% | 4,000 | 30億284万 | +0.65% | 6.35 | 0.48 |
07/31 | 301 | 333 | 301 | 333 | +7.42% | 19,000 | 32億495万 | +7.77% | 6.77 | 0.51 |
07/30 | 324 | 324 | 310 | 310 | -4.17% | 6,000 | 29億8359万 | +0.98% | 6.31 | 0.47 |
07/29 | 324 | 324 | 324 | 324 | -0.15% | 1,000 | 31億1352万 | +6.07% | 6.58 | 0.49 |
07/26 | 324 | 324 | 324 | 324 | +4.52% | 4,000 | 31億1833万 | +6.58% | 6.59 | 0.49 |
07/25 | 310 | 310 | 310 | 310 | +3.33% | 1,000 | 29億8359万 | +2.65% | 6.31 | 0.47 |
07/24 | 300 | 300 | 300 | 300 | 0% | 2,000 | 28億8734万 | -0.33% | 6.1 | 0.46 |
07/19 | 297 | 300 | 294 | 300 | -1.15% | 3,000 | 28億8734万 | 0% | 6.1 | 0.46 |
07/18 | 304 | 304 | 304 | 304 | +1.88% | 1,000 | 29億2103万 | +1.51% | 6.17 | 0.46 |
07/17 | 298 | 298 | 298 | 298 | -2.33% | 2,000 | 28億6713万 | -0.03% | 6.06 | 0.45 |
07/12 | 304 | 305 | 304 | 305 | +0.33% | 2,000 | 29億3546万 | +2.69% | 6.2 | 0.47 |
07/11 | 304 | 304 | 304 | 304 | -1.94% | 2,000 | 29億2584万 | +2.7% | 6.18 | 0.46 |
07/10 | 310 | 310 | 310 | 310 | -5.92% | 1,000 | 29億8359万 | +5.08% | 6.31 | 0.47 |
07/09 | 332 | 332 | 330 | 330 | +6.12% | 8,000 | 31億7126万 | +12.07% | 6.7 | 0.5 |
07/08 | 300 | 311 | 300 | 311 | -1.11% | 2,000 | 29億8840万 | +6.34% | 6.32 | 0.47 |
07/04 | 309 | 314 | 309 | 314 | +2.45% | 5,000 | 30億2208万 | +7.9% | 6.39 | 0.48 |
07/03 | 310 | 310 | 307 | 307 | -2.39% | 4,000 | 29億4990万 | +6.06% | 6.24 | 0.47 |
07/01 | 314 | 314 | 314 | 314 | +2.28% | 2,000 | 30億2208万 | +9.03% | 6.39 | 0.48 |
06/28 | 307 | 307 | 307 | 307 | -0.16% | 1,000 | 29億5471万 | +6.97% | 6.25 | 0.47 |
06/26 | 320 | 320 | 295 | 308 | -6.53% | 4,000 | 29億5953万 | +7.52% | 6.26 | 0.47 |
06/25 | 314 | 330 | 314 | 329 | +9.67% | 7,000 | 31億6645万 | +15.85% | 6.69 | 0.5 |
06/24 | 288 | 300 | 288 | 300 | 0% | 5,000 | 28億8734万 | +6.38% | 6.1 | 0.46 |
06/21 | 300 | 300 | 300 | 300 | +0.03% | 1,000 | 28億8734万 | +6.76% | 6.1 | 0.46 |
06/19 | 300 | 300 | 300 | 300 | 0% | 2,000 | 28億8638万 | +6.73% | 6.1 | 0.46 |
06/18 | 281 | 302 | 280 | 300 | +6.92% | 21,000 | 28億8638万 | +7.11% | 6.1 | 0.46 |
06/17 | 281 | 281 | 281 | 281 | 0% | 1,000 | 26億9966万 | +0.18% | 5.71 | 0.43 |
06/14 | 281 | 281 | 281 | 281 | 0% | 3,000 | 26億9966万 | +0.18% | 5.71 | 0.43 |
06/13 | 281 | 281 | 281 | 281 | 0% | 1,000 | 26億9966万 | +0.18% | 5.71 | 0.43 |
06/12 | 276 | 281 | 276 | 281 | 0% | 8,000 | 26億9966万 | +0.18% | 5.71 | 0.43 |
06/11 | 281 | 281 | 280 | 281 | +0.11% | 6,000 | 26億9966万 | +0.18% | 5.71 | 0.43 |
06/10 | 280 | 280 | 280 | 280 | +0.11% | 4,000 | 26億9678万 | +0.07% | 5.7 | 0.43 |
06/07 | 280 | 280 | 280 | 280 | 0% | 1,000 | 26億9389万 | -0.04% | 5.69 | 0.43 |
06/06 | 280 | 280 | 280 | 280 | +1.78% | 1,000 | 26億9389万 | -0.04% | 5.69 | 0.43 |
06/03 | 275 | 275 | 275 | 275 | -0.11% | 4,000 | 26億4673万 | -1.79% | 5.59 | 0.42 |
05/31 | 280 | 280 | 275 | 275 | +0.04% | 3,000 | 26億4962万 | -2.03% | 5.6 | 0.42 |
05/30 | 280 | 280 | 275 | 275 | -1.68% | 3,000 | 26億4865万 | -2.41% | 5.6 | 0.42 |
05/29 | 280 | 280 | 280 | 280 | -0.04% | 4,000 | 26億9389万 | -0.74% | 5.69 | 0.43 |
05/28 | 280 | 280 | 280 | 280 | 0% | 8,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/27 | 280 | 280 | 280 | 280 | 0% | 4,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/24 | 280 | 280 | 280 | 280 | 0% | 1,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/23 | 280 | 280 | 280 | 280 | +0.04% | 2,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/22 | 280 | 280 | 280 | 280 | -0.04% | 1,000 | 26億9389万 | -0.74% | 5.69 | 0.43 |
05/21 | 280 | 281 | 280 | 280 | 0% | 10,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/20 | 280 | 280 | 280 | 280 | +2.15% | 5,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/16 | 272 | 274 | 272 | 274 | 0% | 15,000 | 26億3807万 | -2.8% | 5.58 | 0.42 |
05/14 | 274 | 274 | 274 | 274 | -1.44% | 1,000 | 26億3807万 | -2.8% | 5.58 | 0.42 |
05/13 | 278 | 278 | 278 | 278 | -1.1% | 2,000 | 26億7657万 | -1.38% | 5.66 | 0.42 |
05/09 | 281 | 281 | 281 | 281 | -1.3% | 2,000 | 27億640万 | -0.28% | 5.72 | 0.43 |
05/08 | 285 | 285 | 285 | 285 | -1.69% | 1,000 | 27億4201万 | +1.03% | 5.8 | 0.44 |
05/07 | 290 | 290 | 290 | 290 | +3.83% | 1,000 | 27億8917万 | +2.77% | 5.9 | 0.44 |
04/26 | 285 | 285 | 279 | 279 | -0.53% | 9,000 | 26億8619万 | -1.03% | 5.68 | 0.43 |
04/25 | 281 | 281 | 281 | 281 | -0.11% | 2,000 | 27億63万 | -0.85% | 5.71 | 0.43 |
04/19 | 281 | 281 | 281 | 281 | -1.37% | 2,000 | 27億351万 | -1.09% | 5.71 | 0.43 |
04/18 | 285 | 285 | 285 | 285 | +0.92% | 2,000 | 27億4105万 | +0.28% | 5.79 | 0.43 |
04/15 | 285 | 285 | 282 | 282 | -0.35% | 3,000 | 27億1603万 | -0.63% | 5.74 | 0.43 |
04/09 | 283 | 283 | 283 | 283 | 0% | 1,000 | 27億2565万 | -0.63% | 5.76 | 0.43 |
04/04 | 283 | 283 | 283 | 283 | -1.67% | 1,000 | 27億2565万 | -0.63% | 5.76 | 0.43 |
04/01 | 288 | 288 | 288 | 288 | -1.03% | 9,000 | 27億7185万 | +0.7% | 5.86 | 0.44 |
03/29 | 291 | 291 | 291 | 291 | +0.38% | 1,000 | 28億72万 | +1.75% | 6.42 | 0.47 |
03/27 | 290 | 290 | 290 | 290 | +2.44% | 1,000 | 27億9013万 | +1.36% | 6.4 | 0.47 |
03/25 | 276 | 283 | 276 | 283 | +0.86% | 8,000 | 27億2373万 | -1.39% | 6.24 | 0.46 |
03/22 | 281 | 281 | 281 | 281 | +1.34% | 1,000 | 27億63万 | -2.23% | 6.19 | 0.46 |
03/20 | 277 | 277 | 277 | 277 | -1.28% | 2,000 | 26億6502万 | -3.85% | 6.11 | 0.45 |
03/19 | 281 | 281 | 281 | 281 | 0% | 1,000 | 26億9966万 | -2.94% | 6.19 | 0.46 |
03/12 | 281 | 281 | 281 | 281 | 0% | 2,000 | 26億9966万 | -3.28% | 6.19 | 0.46 |
03/08 | 281 | 281 | 281 | 281 | +0.86% | 3,000 | 26億9966万 | -3.61% | 6.19 | 0.46 |
03/05 | 281 | 281 | 278 | 278 | -1.84% | 2,000 | 26億7657万 | -4.43% | 6.14 | 0.45 |
03/01 | 278 | 283 | 278 | 283 | +1.83% | 3,000 | 27億2661万 | -2.98% | 6.25 | 0.46 |
02/28 | 278 | 278 | 278 | 278 | 0% | 8,000 | 26億7753万 | -5.05% | 6.14 | 0.45 |
02/27 | 279 | 280 | 278 | 278 | -0.82% | 5,000 | 26億7753万 | -5.37% | 6.14 | 0.45 |
02/26 | 282 | 282 | 281 | 281 | -0.6% | 7,000 | 26億9966万 | -4.92% | 6.19 | 0.46 |
02/25 | 282 | 282 | 282 | 282 | +0.43% | 1,000 | 27億1603万 | -4.34% | 6.23 | 0.46 |
02/22 | 281 | 281 | 281 | 281 | -0.46% | 11,000 | 27億448万 | -5.07% | 6.2 | 0.46 |
02/21 | 289 | 289 | 282 | 282 | -2.39% | 20,000 | 27億1699万 | -4.63% | 6.23 | 0.46 |
02/20 | 289 | 291 | 289 | 289 | -3.28% | 15,000 | 27億8340万 | -2.3% | 6.38 | 0.47 |
02/19 | 299 | 299 | 294 | 299 | +2.22% | 10,000 | 28億7772万 | +1.01% | 6.6 | 0.49 |