PBR
2018/05/22~2018/10/12
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 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2018 |
10/12 | 428 | 440 | 425 | 435 | -0.27% | 263,809 | 200億1787万 | -3.35% | 4.95 | 1.02 |
10/11 | 439 | 444 | 421 | 436 | -5.51% | 146,861 | 200億7234万 | -3.09% | 4.96 | 1.03 |
10/10 | 468 | 468 | 457 | 462 | 0% | 83,486 | 212億4345万 | +2.11% | 5.25 | 1.09 |
10/09 | 470 | 470 | 462 | 462 | -1.39% | 81,458 | 212億4345万 | +2.11% | 5.25 | 1.09 |
10/05 | 468 | 473 | 464 | 468 | 0% | 136,214 | 215億4304万 | +3.55% | 5.33 | 1.1 |
10/04 | 456 | 471 | 456 | 468 | +1.93% | 189,280 | 215億4304万 | +3.55% | 5.33 | 1.1 |
10/03 | 455 | 464 | 452 | 459 | +0.78% | 161,564 | 211億3451万 | +1.36% | 5.22 | 1.08 |
10/02 | 460 | 462 | 454 | 456 | -0.13% | 85,176 | 209億7110万 | +0.14% | 5.18 | 1.07 |
10/01 | 454 | 458 | 451 | 456 | +0.52% | 106,808 | 209億9833万 | -0.17% | 5.19 | 1.07 |
09/28 | 446 | 455 | 444 | 454 | +2.13% | 128,440 | 208億8939万 | -0.91% | 5.16 | 1.07 |
09/27 | 449 | 451 | 444 | 444 | -1.05% | 112,892 | 204億5363万 | -3.19% | 5.06 | 1.05 |
09/26 | 444 | 450 | 439 | 449 | -0.13% | 200,265 | 206億7151万 | -2.58% | 5.11 | 1.06 |
09/25 | 461 | 462 | 448 | 450 | -2.44% | 129,116 | 206億9875万 | -2.87% | 5.12 | 1.06 |
09/21 | 460 | 468 | 459 | 461 | +1.56% | 223,418 | 212億1622万 | -0.66% | 5.24 | 1.08 |
09/20 | 460 | 466 | 451 | 454 | -1.41% | 147,199 | 208億8939万 | -2.4% | 5.16 | 1.07 |
09/19 | 447 | 463 | 446 | 460 | +3.18% | 322,621 | 211億8898万 | -1.42% | 5.24 | 1.08 |
09/18 | 444 | 448 | 438 | 446 | +1.07% | 176,943 | 205億3534万 | -4.67% | 5.08 | 1.05 |
09/14 | 439 | 450 | 437 | 441 | -0.13% | 174,577 | 203億1745万 | -6.08% | 5.02 | 1.04 |
09/13 | 439 | 448 | 438 | 442 | +0.95% | 103,428 | 203億4469万 | -6.55% | 5.03 | 1.04 |
09/12 | 439 | 451 | 437 | 438 | -0.94% | 92,950 | 201億5404万 | -7.82% | 4.98 | 1.03 |
09/11 | 438 | 446 | 430 | 442 | -0.53% | 256,204 | 203億4469万 | -7.72% | 5.03 | 1.04 |
09/10 | 441 | 449 | 439 | 444 | +1.08% | 146,523 | 204億5363万 | -7.81% | 5.06 | 1.05 |
09/07 | 436 | 442 | 433 | 440 | +0.41% | 141,622 | 202億3575万 | -9.35% | 5 | 1.03 |
09/06 | 449 | 449 | 437 | 438 | -1.86% | 124,215 | 201億5404万 | -10.27% | 4.98 | 1.03 |
09/05 | 444 | 449 | 444 | 446 | +0.13% | 97,851 | 205億3534万 | -9.32% | 5.08 | 1.05 |
09/04 | 456 | 456 | 445 | 446 | -3.59% | 215,137 | 205億810万 | -9.99% | 5.07 | 1.05 |
09/03 | 470 | 475 | 459 | 462 | -1.39% | 138,073 | 212億7069万 | -7.2% | 5.26 | 1.09 |
08/31 | 472 | 474 | 466 | 469 | -1.25% | 183,534 | 215億7027万 | -6.27% | 7.26 | 1.22 |
08/30 | 471 | 477 | 465 | 475 | +0.75% | 299,806 | 218億4263万 | -5.65% | 7.35 | 1.23 |
08/29 | 459 | 480 | 456 | 471 | -2.93% | 845,000 | 216億7921万 | -6.73% | 7.3 | 1.22 |
08/28 | 510 | 510 | 485 | 485 | -3.42% | 1,241,981 | 223億3286万 | -4.3% | 7.52 | 1.26 |
08/27 | 506 | 510 | 500 | 502 | 0% | 350,506 | 231億2268万 | -1.3% | 7.78 | 1.3 |
08/24 | 496 | 506 | 492 | 502 | +3.03% | 334,451 | 231億2268万 | -1.3% | 7.78 | 1.3 |
08/23 | 493 | 493 | 488 | 488 | -0.72% | 95,654 | 224億4180万 | -4.21% | 7.55 | 1.27 |
08/22 | 479 | 493 | 479 | 491 | +2.6% | 113,230 | 226億521万 | -3.7% | 7.61 | 1.28 |
08/21 | 488 | 488 | 476 | 479 | -2.53% | 207,194 | 220億3327万 | -6.14% | 7.42 | 1.24 |
08/20 | 492 | 493 | 488 | 491 | 0% | 133,510 | 226億521万 | -3.7% | 7.61 | 1.28 |
08/17 | 488 | 495 | 483 | 491 | +0.12% | 155,818 | 226億521万 | -3.32% | 7.61 | 1.28 |
08/16 | 486 | 492 | 480 | 491 | -0.48% | 227,643 | 225億7798万 | -2.86% | 7.6 | 1.27 |
08/15 | 497 | 497 | 485 | 493 | -0.83% | 224,094 | 226億8692万 | -2.2% | 7.64 | 1.28 |
08/14 | 494 | 499 | 492 | 497 | +0.96% | 111,878 | 228億7756万 | -0.99% | 7.7 | 1.29 |
08/13 | 497 | 499 | 488 | 492 | -1.77% | 184,041 | 226億5968万 | -1.34% | 7.63 | 1.28 |
08/10 | 509 | 509 | 497 | 501 | -1.85% | 290,342 | 230億6821万 | +0.84% | 7.77 | 1.3 |
08/09 | 516 | 517 | 511 | 511 | -1.26% | 137,735 | 235億397万 | +3.58% | 7.91 | 1.33 |
08/08 | 521 | 522 | 517 | 517 | -0.91% | 116,779 | 238億356万 | +5.54% | 8.01 | 1.34 |
08/07 | 520 | 522 | 515 | 522 | +0.46% | 152,945 | 240億2144万 | +7.39% | 8.09 | 1.36 |
08/06 | 525 | 525 | 509 | 520 | -0.9% | 284,934 | 239億1250万 | +7.56% | 8.05 | 1.35 |
08/03 | 528 | 534 | 522 | 524 | -0.89% | 179,985 | 241億3038万 | +9.45% | 8.12 | 1.36 |
08/02 | 523 | 531 | 519 | 529 | +1.13% | 209,729 | 243億4826万 | +11.13% | 8.2 | 1.37 |
08/01 | 525 | 536 | 521 | 523 | +0.34% | 309,101 | 240億7591万 | +10.82% | 8.11 | 1.36 |
07/31 | 522 | 524 | 508 | 521 | -1.01% | 306,566 | 239億9421万 | +11.15% | 8.08 | 1.35 |
07/30 | 527 | 541 | 523 | 527 | +0.56% | 461,032 | 242億3932万 | +13.25% | 8.16 | 1.37 |
07/27 | 525 | 537 | 517 | 524 | -0.23% | 528,632 | 241億315万 | +13.59% | 8.11 | 1.36 |
07/26 | 531 | 536 | 525 | 525 | +0.11% | 291,694 | 241億5762万 | +14.85% | 8.13 | 1.36 |
07/25 | 533 | 534 | 517 | 524 | -2.42% | 426,556 | 241億3038万 | +15.48% | 8.12 | 1.36 |
07/24 | 504 | 537 | 504 | 537 | +6.57% | 1,085,487 | 247億2956万 | +19.4% | 8.33 | 1.4 |
07/23 | 501 | 513 | 496 | 504 | -0.93% | 445,653 | 232億439万 | +13.04% | 7.81 | 1.31 |
07/20 | 505 | 512 | 500 | 509 | +0.82% | 555,503 | 234億2227万 | +14.61% | 7.89 | 1.32 |
07/19 | 503 | 510 | 495 | 505 | +0.59% | 816,270 | 232億3162万 | +14.19% | 7.82 | 1.31 |
07/18 | 472 | 503 | 469 | 502 | +6.4% | 1,150,214 | 230億9544万 | +14.04% | 7.77 | 1.3 |
07/17 | 467 | 482 | 463 | 472 | +9.33% | 949,949 | 217億645万 | +7.67% | 7.31 | 1.22 |
07/13 | 436 | 440 | 430 | 431 | -0.95% | 182,182 | 198億5446万 | -1.29% | 6.68 | 1.12 |
07/12 | 443 | 448 | 435 | 436 | -2.77% | 136,214 | 200億4510万 | -0.57% | 6.75 | 1.13 |
07/11 | 443 | 449 | 438 | 448 | +0.53% | 173,394 | 206億1704万 | +2.03% | 6.94 | 1.16 |
07/10 | 437 | 449 | 434 | 446 | +3.58% | 135,707 | 205億810万 | +1.49% | 6.9 | 1.16 |
07/09 | 431 | 436 | 430 | 430 | 0% | 116,610 | 197億9999万 | -2.23% | 6.67 | 1.12 |
07/06 | 422 | 432 | 422 | 430 | +2.25% | 95,485 | 197億9999万 | -2.45% | 6.67 | 1.12 |
07/05 | 420 | 421 | 414 | 421 | +0.14% | 162,747 | 193億6422万 | -4.82% | 6.52 | 1.09 |
07/04 | 424 | 424 | 419 | 420 | -1.39% | 124,722 | 193億3699万 | -5.38% | 6.51 | 1.09 |
07/03 | 432 | 434 | 424 | 426 | -1.77% | 137,228 | 196億934万 | -4.48% | 6.6 | 1.11 |
07/02 | 443 | 446 | 431 | 434 | -0.95% | 123,201 | 199億6340万 | -2.97% | 6.72 | 1.13 |
06/29 | 437 | 440 | 435 | 438 | +0.14% | 61,009 | 201億5404万 | -2.26% | 6.78 | 1.14 |
06/28 | 438 | 440 | 437 | 437 | -1.07% | 105,118 | 201億2681万 | -2.61% | 6.78 | 1.14 |
06/27 | 433 | 446 | 433 | 442 | +2.05% | 146,523 | 203億4469万 | -1.78% | 6.85 | 1.15 |
06/26 | 434 | 435 | 428 | 433 | +0.27% | 101,738 | 199億3616万 | -3.96% | 6.71 | 1.12 |
06/25 | 426 | 438 | 426 | 432 | +2.38% | 131,989 | 198億8169万 | -4.44% | 6.69 | 1.12 |
06/22 | 426 | 427 | 422 | 422 | -1.38% | 98,696 | 194億1869万 | -7.07% | 6.54 | 1.1 |
06/21 | 431 | 431 | 427 | 428 | -1.23% | 76,219 | 196億9104万 | -6.18% | 6.63 | 1.11 |
06/20 | 434 | 436 | 426 | 433 | -0.54% | 137,735 | 199億3616万 | -5.43% | 6.71 | 1.12 |
06/19 | 443 | 443 | 433 | 436 | -1.6% | 93,119 | 200億4510万 | -5.12% | 6.75 | 1.13 |
06/18 | 450 | 450 | 443 | 443 | -1.45% | 77,402 | 203億7192万 | -3.78% | 6.86 | 1.15 |
06/15 | 452 | 452 | 449 | 449 | -0.39% | 94,471 | 206億7151万 | -2.58% | 6.96 | 1.17 |
06/14 | 453 | 454 | 451 | 451 | -0.78% | 75,374 | 207億5322万 | -2.41% | 6.99 | 1.17 |
06/13 | 457 | 457 | 453 | 454 | -0.52% | 64,051 | 209億1663万 | -1.85% | 7.04 | 1.18 |
06/12 | 455 | 459 | 454 | 457 | +0.52% | 61,685 | 210億2557万 | -1.76% | 7.08 | 1.19 |
06/11 | 459 | 459 | 451 | 454 | -0.52% | 97,851 | 209億1663万 | -2.48% | 7.04 | 1.18 |
06/08 | 457 | 459 | 454 | 457 | +0.26% | 85,007 | 210億2557万 | -2.18% | 7.08 | 1.19 |
06/07 | 456 | 458 | 454 | 456 | +0.13% | 76,219 | 209億7110万 | -2.65% | 7.06 | 1.18 |
06/06 | 453 | 456 | 453 | 455 | 0% | 41,743 | 209億4386万 | -3.19% | 7.05 | 1.18 |
06/05 | 460 | 460 | 453 | 455 | -0.77% | 66,586 | 209億4386万 | -3.19% | 7.05 | 1.18 |
06/04 | 458 | 460 | 456 | 459 | +0.52% | 56,446 | 211億728万 | -2.64% | 7.11 | 1.19 |
06/01 | 464 | 466 | 455 | 456 | -2.03% | 71,318 | 209億9833万 | -3.14% | 7.07 | 1.18 |
05/31 | 473 | 473 | 463 | 466 | -0.51% | 111,371 | 214億3410万 | -1.34% | 7.22 | 1.21 |
05/30 | 457 | 469 | 454 | 468 | +1.54% | 158,015 | 215億4304万 | -0.84% | 7.25 | 1.22 |
05/29 | 460 | 462 | 453 | 461 | +0.26% | 100,893 | 212億1622万 | -2.13% | 7.14 | 1.2 |
05/28 | 462 | 464 | 455 | 460 | -0.64% | 123,708 | 211億6175万 | -2.18% | 7.12 | 1.19 |
05/25 | 464 | 467 | 462 | 463 | -0.64% | 64,389 | 212億9792万 | -1.13% | 7.17 | 1.2 |
05/24 | 466 | 470 | 465 | 466 | +0.13% | 119,483 | 214億3410万 | -0.07% | 7.22 | 1.21 |
05/23 | 464 | 467 | 463 | 465 | -0.38% | 89,570 | 214億686万 | +0.45% | 7.21 | 1.21 |
05/22 | 470 | 472 | 464 | 467 | -0.38% | 77,402 | 214億8857万 | +1.27% | 7.23 | 1.21 |