PBR
2019/05/14~2019/11/19
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 |
11/19 | 1,690 | 1,690 | 1,655 | 1,655 | 0% | 600 | 31億8570万 | +6.5% | 6.73 | 0.51 |
11/18 | 1,650 | 1,665 | 1,650 | 1,655 | +1.22% | 2,400 | 31億8570万 | +6.98% | 6.73 | 0.51 |
11/15 | 1,650 | 1,650 | 1,635 | 1,635 | -2.1% | 800 | 31億4720万 | +6.17% | 6.65 | 0.5 |
11/14 | 1,695 | 1,698 | 1,670 | 1,670 | +2.14% | 800 | 32億1457万 | +8.72% | 6.79 | 0.51 |
11/13 | 1,678 | 1,678 | 1,635 | 1,635 | -4.11% | 2,200 | 31億4720万 | +6.79% | 6.65 | 0.5 |
11/12 | 1,705 | 1,705 | 1,655 | 1,705 | -0.87% | 3,400 | 32億8195万 | +11.66% | 6.94 | 0.52 |
11/11 | 1,638 | 1,720 | 1,638 | 1,720 | +9.73% | 10,200 | 33億1082万 | +13.23% | 7 | 0.53 |
11/08 | 1,615 | 1,615 | 1,550 | 1,568 | -0.16% | 3,400 | 30億1727万 | +3.81% | 6.38 | 0.48 |
11/07 | 1,525 | 1,570 | 1,525 | 1,570 | +4.67% | 1,600 | 30億2208万 | +4.11% | 6.39 | 0.48 |
11/05 | 1,503 | 1,503 | 1,500 | 1,500 | -0.83% | 800 | 28億8734万 | -0.4% | 6.1 | 0.46 |
10/31 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 200 | 29億1140万 | +0.43% | 6.15 | 0.46 |
10/30 | 1,588 | 1,588 | 1,470 | 1,513 | -2.89% | 2,400 | 29億1140万 | +0.43% | 6.15 | 0.46 |
10/29 | 1,595 | 1,595 | 1,558 | 1,558 | +0.16% | 1,000 | 29億9802万 | +3.42% | 6.34 | 0.48 |
10/28 | 1,518 | 1,555 | 1,518 | 1,555 | +4.19% | 1,400 | 29億9321万 | +3.32% | 6.33 | 0.47 |
10/23 | 1,468 | 1,493 | 1,468 | 1,493 | +1.84% | 600 | 28億7291万 | -0.7% | 6.07 | 0.46 |
10/21 | 1,472 | 1,472 | 1,466 | 1,466 | -0.41% | 800 | 28億2093万 | -2.43% | 5.96 | 0.45 |
10/18 | 1,538 | 1,538 | 1,472 | 1,472 | -0.37% | 1,400 | 28億3248万 | -1.9% | 5.99 | 0.45 |
10/17 | 1,503 | 1,503 | 1,477 | 1,477 | -1.53% | 1,600 | 28億4307万 | -1.4% | 6.01 | 0.45 |
10/16 | 1,500 | 1,500 | 1,500 | 1,500 | +0.44% | 1,000 | 28億8734万 | +0.2% | 6.1 | 0.46 |
10/11 | 1,500 | 1,500 | 1,494 | 1,494 | -2.07% | 1,800 | 28億7483万 | -0.17% | 6.08 | 0.46 |
10/10 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | 29億3546万 | +2.01% | 6.2 | 0.47 |
10/08 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 200 | 29億3546万 | +2.07% | 6.2 | 0.47 |
10/02 | 1,500 | 1,505 | 1,500 | 1,505 | +2.21% | 400 | 28億9697万 | +0.8% | 6.12 | 0.46 |
09/30 | 1,498 | 1,508 | 1,473 | 1,473 | -0.03% | 600 | 28億3441万 | -1.51% | 5.99 | 0.45 |
09/27 | 1,498 | 1,498 | 1,473 | 1,473 | -0.81% | 600 | 28億3537万 | -1.67% | 5.99 | 0.45 |
09/25 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | 28億5847万 | -1.2% | 6.04 | 0.45 |
09/24 | 1,535 | 1,535 | 1,433 | 1,485 | -3.26% | 4,000 | 28億5847万 | -1.13% | 6.04 | 0.45 |
09/20 | 1,503 | 1,535 | 1,500 | 1,535 | +0.49% | 1,400 | 29億5471万 | +2.47% | 6.25 | 0.47 |
09/19 | 1,538 | 1,538 | 1,528 | 1,528 | -0.65% | 400 | 29億4028万 | +2.17% | 6.22 | 0.47 |
09/18 | 1,538 | 1,538 | 1,538 | 1,538 | +2.33% | 400 | 29億5953万 | +2.98% | 6.26 | 0.47 |
09/13 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 200 | 28億9215万 | +0.57% | 6.11 | 0.46 |
09/12 | 1,480 | 1,503 | 1,480 | 1,503 | -0.83% | 400 | 28億9215万 | +0.1% | 6.11 | 0.46 |
09/10 | 1,508 | 1,515 | 1,508 | 1,515 | +0.33% | 1,400 | 29億1622万 | +0.8% | 6.16 | 0.46 |
09/09 | 1,513 | 1,513 | 1,510 | 1,510 | 0% | 400 | 29億659万 | +0.2% | 6.14 | 0.46 |
09/06 | 1,523 | 1,523 | 1,488 | 1,510 | -0.82% | 600 | 29億659万 | -0.07% | 6.14 | 0.46 |
09/05 | 1,558 | 1,558 | 1,523 | 1,523 | +0.5% | 600 | 29億3065万 | +0.63% | 6.19 | 0.46 |
09/04 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 200 | 29億1622万 | +0.2% | 6.16 | 0.46 |
09/03 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 400 | 29億1622万 | +0.26% | 6.16 | 0.46 |
09/02 | 1,588 | 1,588 | 1,515 | 1,515 | +3.38% | 600 | 29億1622万 | +0.26% | 6.16 | 0.46 |
08/28 | 1,466 | 1,466 | 1,466 | 1,466 | +3.53% | 200 | 28億2093万 | -2.95% | 5.96 | 0.45 |
08/27 | 1,416 | 1,416 | 1,416 | 1,416 | -1.01% | 400 | 27億2469万 | -6.44% | 5.76 | 0.43 |
08/21 | 1,430 | 1,430 | 1,430 | 1,430 | -0.87% | 200 | 27億5260万 | -5.74% | 5.82 | 0.44 |
08/20 | 1,475 | 1,475 | 1,440 | 1,443 | -2.17% | 1,400 | 27億7666万 | -5.22% | 5.87 | 0.44 |
08/19 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 28億3826万 | -3.63% | 6 | 0.45 |
08/16 | 1,498 | 1,498 | 1,475 | 1,475 | -1.24% | 1,000 | 28億3826万 | -3.82% | 6 | 0.45 |
08/15 | 1,476 | 1,493 | 1,476 | 1,493 | -0.8% | 600 | 28億7387万 | -2.86% | 6.07 | 0.46 |
08/14 | 1,540 | 1,540 | 1,505 | 1,505 | -2.75% | 600 | 28億9697万 | -2.15% | 6.12 | 0.46 |
08/13 | 1,548 | 1,548 | 1,548 | 1,548 | -0.64% | 200 | 29億7877万 | +0.42% | 6.3 | 0.47 |
08/09 | 1,593 | 1,593 | 1,558 | 1,558 | -2.2% | 600 | 29億9802万 | +1.14% | 6.34 | 0.48 |
08/08 | 1,478 | 1,593 | 1,478 | 1,593 | +9.64% | 3,400 | 30億6540万 | +3.41% | 6.48 | 0.49 |
08/07 | 1,453 | 1,453 | 1,453 | 1,453 | +3.57% | 400 | 27億9591万 | -5.8% | 5.91 | 0.44 |
08/06 | 1,402 | 1,403 | 1,402 | 1,403 | -2.94% | 600 | 26億9966万 | -9.16% | 5.71 | 0.43 |
08/05 | 1,438 | 1,445 | 1,438 | 1,445 | -2.86% | 1,200 | 27億8147万 | -6.59% | 5.88 | 0.44 |
08/02 | 1,479 | 1,500 | 1,478 | 1,488 | -4.65% | 3,000 | 28億6328万 | -4.03% | 6.05 | 0.45 |
08/01 | 1,560 | 1,560 | 1,560 | 1,560 | -6.31% | 800 | 30億284万 | +0.65% | 6.35 | 0.48 |
07/31 | 1,503 | 1,665 | 1,503 | 1,665 | +7.42% | 3,800 | 32億495万 | +7.84% | 6.77 | 0.51 |
07/30 | 1,620 | 1,620 | 1,550 | 1,550 | -4.17% | 1,200 | 29億8359万 | +1.11% | 6.31 | 0.47 |
07/29 | 1,618 | 1,618 | 1,618 | 1,618 | -0.15% | 200 | 31億1352万 | +5.93% | 6.58 | 0.49 |
07/26 | 1,620 | 1,620 | 1,618 | 1,620 | +4.52% | 800 | 31億1833万 | +6.65% | 6.59 | 0.49 |
07/25 | 1,550 | 1,550 | 1,550 | 1,550 | +3.33% | 200 | 29億8359万 | +2.65% | 6.31 | 0.47 |
07/24 | 1,498 | 1,500 | 1,498 | 1,500 | 0% | 400 | 28億8734万 | -0.27% | 6.1 | 0.46 |
07/19 | 1,483 | 1,500 | 1,471 | 1,500 | -1.15% | 600 | 28億8734万 | 0% | 6.1 | 0.46 |
07/18 | 1,518 | 1,518 | 1,518 | 1,518 | +1.88% | 200 | 29億2103万 | +1.44% | 6.17 | 0.46 |
07/17 | 1,490 | 1,490 | 1,490 | 1,490 | -2.33% | 400 | 28億6713万 | -0.03% | 6.06 | 0.45 |
07/12 | 1,518 | 1,525 | 1,518 | 1,525 | +0.33% | 400 | 29億3546万 | +2.62% | 6.2 | 0.47 |
07/11 | 1,520 | 1,520 | 1,520 | 1,520 | -1.94% | 400 | 29億2584万 | +2.7% | 6.18 | 0.46 |
07/10 | 1,550 | 1,550 | 1,550 | 1,550 | -5.92% | 200 | 29億8359万 | +5.08% | 6.31 | 0.47 |
07/09 | 1,658 | 1,658 | 1,648 | 1,648 | +6.12% | 1,600 | 31億7126万 | +12.15% | 6.7 | 0.5 |
07/08 | 1,500 | 1,553 | 1,500 | 1,553 | -1.11% | 400 | 29億8840万 | +6.41% | 6.32 | 0.47 |
07/04 | 1,545 | 1,570 | 1,545 | 1,570 | +2.45% | 1,000 | 30億2208万 | +8.05% | 6.39 | 0.48 |
07/03 | 1,550 | 1,550 | 1,533 | 1,533 | -2.39% | 800 | 29億4990万 | +5.98% | 6.24 | 0.47 |
07/01 | 1,570 | 1,570 | 1,570 | 1,570 | +2.28% | 400 | 30億2208万 | +8.95% | 6.39 | 0.48 |
06/28 | 1,535 | 1,535 | 1,535 | 1,535 | -0.16% | 200 | 29億5471万 | +7.04% | 6.25 | 0.47 |
06/26 | 1,598 | 1,598 | 1,476 | 1,538 | -6.53% | 800 | 29億5953万 | +7.59% | 6.26 | 0.47 |
06/25 | 1,570 | 1,650 | 1,570 | 1,645 | +9.67% | 1,400 | 31億6645万 | +15.68% | 6.69 | 0.5 |
06/24 | 1,440 | 1,500 | 1,440 | 1,500 | 0% | 1,000 | 28億8734万 | +6.31% | 6.1 | 0.46 |
06/21 | 1,500 | 1,500 | 1,500 | 1,500 | +0.03% | 200 | 28億8734万 | +6.61% | 6.1 | 0.46 |
06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | 28億8638万 | +6.88% | 6.1 | 0.46 |
06/18 | 1,403 | 1,510 | 1,402 | 1,500 | +6.92% | 4,200 | 28億8638万 | +7.11% | 6.1 | 0.46 |
06/17 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 200 | 26億9966万 | +0.32% | 5.71 | 0.43 |
06/14 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 600 | 26億9966万 | +0.32% | 5.71 | 0.43 |
06/13 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 200 | 26億9966万 | +0.32% | 5.71 | 0.43 |
06/12 | 1,378 | 1,403 | 1,378 | 1,403 | 0% | 1,600 | 26億9966万 | +0.32% | 5.71 | 0.43 |
06/11 | 1,403 | 1,403 | 1,402 | 1,403 | +0.11% | 1,200 | 26億9966万 | +0.25% | 5.71 | 0.43 |
06/10 | 1,400 | 1,401 | 1,400 | 1,401 | +0.11% | 800 | 26億9678万 | +0.14% | 5.7 | 0.43 |
06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 26億9389万 | -0.04% | 5.69 | 0.43 |
06/06 | 1,400 | 1,400 | 1,400 | 1,400 | +1.78% | 200 | 26億9389万 | -0.04% | 5.69 | 0.43 |
06/03 | 1,377 | 1,377 | 1,375 | 1,375 | -0.11% | 800 | 26億4673万 | -1.93% | 5.59 | 0.42 |
05/31 | 1,400 | 1,400 | 1,377 | 1,377 | +0.04% | 600 | 26億4962万 | -2.03% | 5.6 | 0.42 |
05/30 | 1,400 | 1,400 | 1,376 | 1,376 | -1.68% | 600 | 26億4865万 | -2.27% | 5.6 | 0.42 |
05/29 | 1,400 | 1,400 | 1,400 | 1,400 | -0.04% | 800 | 26億9389万 | -0.74% | 5.69 | 0.43 |
05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,600 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | 26億9485万 | -0.64% | 5.7 | 0.43 |
05/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 26億9485万 | -0.64% | 5.7 | 0.43 |
05/23 | 1,400 | 1,400 | 1,400 | 1,400 | +0.04% | 400 | 26億9485万 | -0.64% | 5.7 | 0.43 |
05/22 | 1,400 | 1,400 | 1,400 | 1,400 | -0.04% | 200 | 26億9389万 | -0.67% | 5.69 | 0.43 |
05/21 | 1,400 | 1,405 | 1,400 | 1,400 | 0% | 2,000 | 26億9485万 | -0.64% | 5.7 | 0.43 |
05/20 | 1,400 | 1,400 | 1,400 | 1,400 | +2.15% | 1,000 | 26億9485万 | -0.71% | 5.7 | 0.43 |
05/16 | 1,360 | 1,371 | 1,360 | 1,371 | 0% | 3,000 | 26億3807万 | -2.73% | 5.58 | 0.42 |
05/14 | 1,371 | 1,371 | 1,371 | 1,371 | -1.44% | 200 | 26億3807万 | -2.8% | 5.58 | 0.42 |