PBR
2019/06/24~2019/12/25
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 | 10/1, 株式分割 1→2 |
2019 |
12/25 | 327 | 327 | 327 | 327 | -2.39% | 1,000 | 31億4239万 | -3.12% | 6.64 | 0.5 |
12/24 | 335 | 335 | 335 | 335 | +0.9% | 1,000 | 32億1939万 | -1.04% | 6.81 | 0.51 |
12/23 | 332 | 332 | 332 | 332 | +2% | 3,000 | 31億9051万 | -1.63% | 6.74 | 0.51 |
12/19 | 324 | 325 | 323 | 325 | -0.15% | 15,000 | 31億2795万 | -3.56% | 6.61 | 0.5 |
12/18 | 330 | 330 | 323 | 326 | -1.36% | 29,000 | 31億3277万 | -3.7% | 6.62 | 0.5 |
12/17 | 335 | 335 | 330 | 330 | +0.15% | 10,000 | 31億7608万 | -2.37% | 6.71 | 0.5 |
12/16 | 331 | 335 | 330 | 330 | -1.64% | 9,000 | 31億7126万 | -2.8% | 6.7 | 0.5 |
12/13 | 338 | 338 | 335 | 335 | +1.06% | 3,000 | 32億2420万 | -0.89% | 6.82 | 0.51 |
12/12 | 338 | 345 | 332 | 332 | -3.21% | 10,000 | 31億9051万 | -1.63% | 6.74 | 0.51 |
12/10 | 343 | 343 | 343 | 343 | -1.72% | 3,000 | 32億9638万 | +1.93% | 6.97 | 0.52 |
12/09 | 358 | 363 | 349 | 349 | -0.57% | 10,000 | 33億5413万 | +4.34% | 7.09 | 0.53 |
12/06 | 351 | 351 | 351 | 351 | +1.3% | 1,000 | 33億7338万 | +5.26% | 7.13 | 0.54 |
12/05 | 345 | 346 | 345 | 346 | -1% | 4,000 | 33億3007万 | +4.53% | 7.04 | 0.53 |
12/04 | 340 | 350 | 340 | 350 | +1.75% | 7,000 | 33億6375万 | +5.91% | 7.11 | 0.53 |
12/03 | 346 | 346 | 336 | 344 | -1.58% | 15,000 | 33億601万 | +4.73% | 6.99 | 0.52 |
12/02 | 353 | 353 | 346 | 349 | -0.85% | 3,000 | 33億5894万 | +7.06% | 7.1 | 0.53 |
11/29 | 346 | 352 | 343 | 352 | +1.59% | 10,000 | 33億8782万 | +8.98% | 7.16 | 0.54 |
11/28 | 353 | 357 | 347 | 347 | +2.36% | 15,000 | 33億3488万 | +7.94% | 7.05 | 0.53 |
11/27 | 335 | 339 | 335 | 339 | -0.73% | 9,000 | 32億5788万 | +6.11% | 6.89 | 0.52 |
11/26 | 341 | 341 | 341 | 341 | +2.4% | 2,000 | 32億8195万 | +7.23% | 6.94 | 0.52 |
11/25 | 328 | 333 | 328 | 333 | -0.6% | 2,000 | 32億495万 | +5.38% | 6.77 | 0.51 |
11/22 | 335 | 335 | 335 | 335 | +1.98% | 1,000 | 32億2420万 | +6.35% | 6.82 | 0.51 |
11/21 | 328 | 330 | 326 | 329 | -1.35% | 15,000 | 31億6164万 | +4.62% | 6.68 | 0.5 |
11/20 | 328 | 333 | 327 | 333 | +0.6% | 5,000 | 32億495万 | +6.73% | 6.77 | 0.51 |
11/19 | 338 | 338 | 331 | 331 | 0% | 3,000 | 31億8570万 | +6.43% | 6.73 | 0.51 |
11/18 | 330 | 333 | 330 | 331 | +1.22% | 12,000 | 31億8570万 | +7.12% | 6.73 | 0.51 |
11/15 | 330 | 330 | 327 | 327 | -2.1% | 4,000 | 31億4720万 | +6.17% | 6.65 | 0.5 |
11/14 | 339 | 340 | 334 | 334 | +2.14% | 4,000 | 32億1457万 | +8.79% | 6.79 | 0.51 |
11/13 | 336 | 336 | 327 | 327 | -4.11% | 11,000 | 31億4720万 | +6.86% | 6.65 | 0.5 |
11/12 | 341 | 341 | 331 | 341 | -0.87% | 17,000 | 32億8195万 | +11.8% | 6.94 | 0.52 |
11/11 | 328 | 344 | 328 | 344 | +9.73% | 51,000 | 33億1082万 | +13.16% | 7 | 0.53 |
11/08 | 323 | 323 | 310 | 314 | -0.16% | 17,000 | 30億1727万 | +3.81% | 6.38 | 0.48 |
11/07 | 305 | 314 | 305 | 314 | +4.67% | 8,000 | 30億2208万 | +3.97% | 6.39 | 0.48 |
11/05 | 301 | 301 | 300 | 300 | -0.83% | 4,000 | 28億8734万 | -0.33% | 6.1 | 0.46 |
10/31 | 303 | 303 | 303 | 303 | 0% | 1,000 | 29億1140万 | +0.5% | 6.15 | 0.46 |
10/30 | 318 | 318 | 294 | 303 | -2.89% | 12,000 | 29億1140万 | +0.5% | 6.15 | 0.46 |
10/29 | 319 | 319 | 312 | 312 | +0.16% | 5,000 | 29億9802万 | +3.49% | 6.34 | 0.48 |
10/28 | 304 | 311 | 304 | 311 | +4.19% | 7,000 | 29億9321万 | +3.32% | 6.33 | 0.47 |
10/23 | 294 | 299 | 294 | 299 | +1.84% | 3,000 | 28億7291万 | -0.83% | 6.07 | 0.46 |
10/21 | 294 | 294 | 293 | 293 | -0.41% | 4,000 | 28億2093万 | -2.3% | 5.96 | 0.45 |
10/18 | 308 | 308 | 294 | 294 | -0.37% | 7,000 | 28億3248万 | -1.9% | 5.99 | 0.45 |
10/17 | 301 | 301 | 295 | 295 | -1.53% | 8,000 | 28億4307万 | -1.53% | 6.01 | 0.45 |
10/16 | 300 | 300 | 300 | 300 | +0.44% | 5,000 | 28億8734万 | +0.33% | 6.1 | 0.46 |
10/11 | 300 | 300 | 299 | 299 | -2.07% | 9,000 | 28億7483万 | -0.1% | 6.08 | 0.46 |
10/10 | 305 | 305 | 305 | 305 | 0% | 1,000 | 29億3546万 | +2.01% | 6.2 | 0.47 |
10/08 | 305 | 305 | 305 | 305 | +1.33% | 1,000 | 29億3546万 | +2.01% | 6.2 | 0.47 |
10/02 | 300 | 301 | 300 | 301 | +2.21% | 2,000 | 28億9697万 | +0.67% | 6.12 | 0.46 |
09/30 | 300 | 302 | 295 | 295 | -0.03% | 3,000 | 28億3441万 | -1.51% | 5.99 | 0.45 |
09/27 | 300 | 300 | 295 | 295 | -0.81% | 3,000 | 28億3537万 | -1.8% | 5.99 | 0.45 |
09/25 | 297 | 297 | 297 | 297 | 0% | 1,000 | 28億5847万 | -1.33% | 6.04 | 0.45 |
09/24 | 307 | 307 | 287 | 297 | -3.26% | 20,000 | 28億5847万 | -1% | 6.04 | 0.45 |
09/20 | 301 | 307 | 300 | 307 | +0.49% | 7,000 | 29億5471万 | +2.33% | 6.25 | 0.47 |
09/19 | 308 | 308 | 306 | 306 | -0.65% | 2,000 | 29億4028万 | +2.17% | 6.22 | 0.47 |
09/18 | 308 | 308 | 308 | 308 | +2.33% | 2,000 | 29億5953万 | +2.84% | 6.26 | 0.47 |
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 |