PBR
2019/11/14~2020/04/28
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 |
2020 |
04/28 | 297 | 297 | 297 | 297 | +3.48% | 1,000 | 28億5847万 | +4.95% | 4.12 | 0.41 |
04/24 | 282 | 287 | 282 | 287 | 0% | 2,000 | 27億6222万 | +1.77% | 3.99 | 0.4 |
04/22 | 287 | 287 | 287 | 287 | -0.35% | 4,000 | 27億6222万 | +1.41% | 3.99 | 0.4 |
04/21 | 286 | 288 | 281 | 288 | -2.31% | 11,000 | 27億7185万 | +1.41% | 4 | 0.4 |
04/20 | 295 | 295 | 295 | 295 | +0.14% | 1,000 | 28億3729万 | +3.8% | 4.09 | 0.41 |
04/17 | 290 | 294 | 290 | 294 | +1.45% | 7,000 | 28億3344万 | +3.3% | 4.09 | 0.41 |
04/16 | 290 | 290 | 290 | 290 | +3.57% | 2,000 | 27億9302万 | +1.47% | 4.03 | 0.4 |
04/15 | 276 | 280 | 276 | 280 | -0.18% | 3,000 | 26億9678万 | -2.37% | 3.89 | 0.39 |
04/14 | 288 | 288 | 281 | 281 | -3.21% | 7,000 | 27億159万 | -2.53% | 3.9 | 0.39 |
04/10 | 290 | 290 | 290 | 290 | +3.57% | 1,000 | 27億9110万 | 0% | 4.03 | 0.4 |
04/09 | 280 | 280 | 280 | 280 | +1.82% | 5,000 | 26億9485万 | -4.11% | 3.89 | 0.39 |
04/07 | 278 | 279 | 275 | 275 | +1.89% | 11,000 | 26億4673万 | -6.46% | 3.82 | 0.38 |
04/02 | 266 | 270 | 266 | 270 | -2.21% | 3,000 | 25億9764万 | -9.12% | 3.75 | 0.37 |
04/01 | 275 | 276 | 275 | 276 | +0.4% | 3,000 | 26億5635万 | -8% | 3.83 | 0.38 |
03/31 | 266 | 275 | 266 | 275 | -0.51% | 4,000 | 26億4577万 | -9.27% | 5.59 | 0.42 |
03/30 | 288 | 288 | 276 | 276 | -1.43% | 2,000 | 26億5924万 | -9.71% | 5.62 | 0.42 |
03/27 | 280 | 280 | 279 | 280 | +2.67% | 4,000 | 26億9774万 | -9.29% | 5.7 | 0.43 |
03/26 | 273 | 273 | 273 | 273 | -6.83% | 1,000 | 26億2748万 | -12.5% | 5.55 | 0.42 |
03/25 | 293 | 293 | 293 | 293 | +9.33% | 1,000 | 28億1997万 | -6.98% | 5.96 | 0.45 |
03/24 | 268 | 268 | 268 | 268 | +1.13% | 2,000 | 25億7936万 | -15.46% | 5.45 | 0.41 |
03/23 | 270 | 270 | 265 | 265 | -8.62% | 8,000 | 25億5048万 | -17.45% | 5.39 | 0.4 |
03/19 | 303 | 303 | 290 | 290 | -4.29% | 2,000 | 27億9110万 | -10.49% | 5.9 | 0.44 |
03/18 | 307 | 307 | 303 | 303 | +9.43% | 2,000 | 29億1622万 | -7.9% | 6.16 | 0.46 |
03/17 | 285 | 285 | 277 | 277 | -1.11% | 8,000 | 26億6502万 | -16.6% | 5.63 | 0.42 |
03/16 | 280 | 280 | 280 | 280 | -0.11% | 1,000 | 26億9485万 | -16.67% | 5.7 | 0.43 |
03/13 | 289 | 289 | 280 | 280 | -8.1% | 13,000 | 26億9774万 | -17.07% | 5.7 | 0.43 |
03/12 | 305 | 305 | 305 | 305 | 0% | 1,000 | 29億3546万 | -10.56% | 6.2 | 0.47 |
03/11 | 302 | 305 | 302 | 305 | +0.99% | 3,000 | 29億3546万 | -10.82% | 6.2 | 0.47 |
03/10 | 303 | 303 | 302 | 302 | -3.05% | 5,000 | 29億659万 | -12.46% | 6.14 | 0.46 |
03/09 | 310 | 312 | 303 | 312 | -4.15% | 17,000 | 29億9802万 | -10.23% | 6.34 | 0.48 |
03/05 | 325 | 325 | 325 | 325 | +3.17% | 1,000 | 31億2795万 | -6.61% | 6.61 | 0.5 |
03/02 | 340 | 340 | 315 | 315 | +1.12% | 4,000 | 30億3171万 | -10% | 6.41 | 0.48 |
02/28 | 322 | 322 | 310 | 312 | -3.71% | 24,000 | 29億9802万 | -11.76% | 6.34 | 0.48 |
02/27 | 336 | 336 | 324 | 324 | -3.72% | 18,000 | 31億1352万 | -8.87% | 6.58 | 0.49 |
02/26 | 340 | 340 | 336 | 336 | -1.32% | 9,000 | 32億3382万 | -5.88% | 6.84 | 0.51 |
02/25 | 340 | 341 | 338 | 341 | -0.73% | 17,000 | 32億7713万 | -5.15% | 6.93 | 0.52 |
02/21 | 346 | 346 | 343 | 343 | -2.14% | 4,000 | 33億120万 | -4.72% | 6.98 | 0.52 |
02/20 | 349 | 351 | 349 | 351 | +0.14% | 2,000 | 33億7338万 | -2.64% | 7.13 | 0.54 |
02/19 | 346 | 350 | 346 | 350 | -0.85% | 14,000 | 33億6857万 | -2.78% | 7.12 | 0.53 |
02/18 | 340 | 353 | 340 | 353 | +2.02% | 8,000 | 33億9744万 | -1.94% | 7.18 | 0.54 |
02/17 | 343 | 346 | 339 | 346 | +0.87% | 10,000 | 33億3007万 | -3.89% | 7.04 | 0.53 |
02/14 | 349 | 349 | 342 | 343 | -2.56% | 8,000 | 33億120万 | -4.72% | 6.98 | 0.52 |
02/13 | 352 | 352 | 352 | 352 | -0.42% | 5,000 | 33億8782万 | -2.22% | 7.16 | 0.54 |
02/12 | 354 | 354 | 354 | 354 | -0.14% | 1,000 | 34億225万 | -1.81% | 7.19 | 0.54 |
02/10 | 359 | 361 | 354 | 354 | -1.67% | 11,000 | 34億706万 | -1.39% | 7.2 | 0.54 |
02/07 | 366 | 366 | 353 | 360 | -9.55% | 88,000 | 34億6481万 | +0.28% | 7.32 | 0.55 |
02/06 | 399 | 399 | 383 | 398 | +1.14% | 66,000 | 38億3054万 | +11.17% | 8.1 | 0.61 |
02/05 | 374 | 394 | 374 | 394 | +9.46% | 31,000 | 37億8723万 | +10.85% | 8.01 | 0.6 |
02/04 | 355 | 360 | 348 | 360 | +4.51% | 9,000 | 34億6000万 | +1.84% | 7.31 | 0.55 |
02/03 | 345 | 345 | 340 | 344 | -1.01% | 10,000 | 33億1082万 | -2.27% | 7 | 0.53 |
01/31 | 341 | 351 | 341 | 348 | +1.61% | 9,000 | 33億4451万 | -1% | 7.07 | 0.53 |
01/30 | 356 | 356 | 342 | 342 | -4.87% | 21,000 | 32億9157万 | -2.29% | 6.96 | 0.52 |
01/29 | 364 | 364 | 357 | 360 | +0.84% | 3,000 | 34億6000万 | +2.71% | 7.31 | 0.55 |
01/28 | 346 | 357 | 346 | 357 | +3.03% | 8,000 | 34億3113万 | +2.15% | 7.25 | 0.54 |
01/27 | 366 | 366 | 343 | 346 | -6.61% | 40,000 | 33億3007万 | -0.29% | 7.04 | 0.53 |
01/24 | 384 | 390 | 366 | 371 | -2.88% | 51,000 | 35億6587万 | +6.77% | 7.54 | 0.57 |
01/23 | 376 | 384 | 369 | 382 | +1.06% | 57,000 | 36億7174万 | +10.58% | 7.76 | 0.58 |
01/22 | 384 | 384 | 378 | 378 | -0.53% | 19,000 | 36億3324万 | +9.74% | 7.68 | 0.58 |
01/21 | 370 | 380 | 363 | 380 | +0.66% | 51,000 | 36億5249万 | +10.64% | 7.72 | 0.58 |
01/20 | 353 | 377 | 353 | 377 | +6.8% | 16,000 | 36億2843万 | +10.23% | 7.67 | 0.58 |
01/17 | 367 | 385 | 353 | 353 | +0.14% | 63,000 | 33億9744万 | +3.82% | 7.18 | 0.54 |
01/16 | 355 | 355 | 350 | 353 | -2.35% | 22,000 | 33億9263万 | +3.68% | 7.17 | 0.54 |
01/15 | 349 | 361 | 349 | 361 | +4.18% | 24,000 | 34億7444万 | +6.18% | 7.34 | 0.55 |
01/14 | 347 | 347 | 347 | 347 | +0.14% | 7,000 | 33億3488万 | +2.21% | 7.05 | 0.53 |
01/10 | 350 | 353 | 346 | 346 | -1.14% | 17,000 | 33億3007万 | +1.76% | 7.04 | 0.53 |
01/09 | 343 | 350 | 343 | 350 | +3.24% | 8,000 | 33億6857万 | +2.94% | 7.12 | 0.53 |
01/08 | 343 | 343 | 339 | 339 | -1.17% | 3,000 | 32億6270万 | 0% | 6.9 | 0.52 |
01/07 | 347 | 348 | 342 | 343 | -0.72% | 8,000 | 33億120万 | +1.18% | 6.98 | 0.52 |
01/06 | 340 | 346 | 337 | 346 | +1.62% | 7,000 | 33億2526万 | +1.92% | 7.03 | 0.53 |
2019 |
12/30 | 335 | 340 | 335 | 340 | -2.58% | 5,000 | 32億7232万 | +0.59% | 6.92 | 0.52 |
12/27 | 333 | 353 | 333 | 349 | +7.06% | 9,000 | 33億5894万 | +3.25% | 7.1 | 0.53 |
12/26 | 327 | 327 | 326 | 326 | -0.15% | 6,000 | 31億3758万 | -3.26% | 6.63 | 0.5 |
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 |