PBR
2018/01/19~2018/06/14
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 |
---|
2018 |
06/14 | 1,111 | 1,169 | 1,111 | 1,164 | +4.02% | 57,700 | 146億8968万 | -0.77% | 13.51 | 0.73 |
06/13 | 1,139 | 1,139 | 1,081 | 1,119 | +6.07% | 97,200 | 141億2178万 | -4.68% | 12.99 | 0.71 |
06/12 | 1,066 | 1,083 | 1,043 | 1,055 | -0.47% | 69,100 | 133億1410万 | -10.29% | 12.25 | 0.67 |
06/11 | 1,080 | 1,100 | 1,060 | 1,060 | -2.21% | 74,600 | 133億7720万 | -10.25% | 12.3 | 0.67 |
06/08 | 1,145 | 1,165 | 1,081 | 1,084 | -9.29% | 87,400 | 136億8008万 | -8.6% | 12.58 | 0.68 |
06/07 | 1,173 | 1,196 | 1,173 | 1,195 | +1.62% | 247,700 | 150億8090万 | +0.5% | 13.87 | 0.75 |
06/06 | 1,175 | 1,176 | 1,172 | 1,176 | -0.08% | 100,600 | 148億4112万 | -1.01% | 13.65 | 0.74 |
06/05 | 1,170 | 1,180 | 1,163 | 1,177 | +0.26% | 234,100 | 148億5374万 | -0.25% | 13.66 | 0.74 |
06/04 | 1,184 | 1,190 | 1,172 | 1,174 | -1.59% | 280,200 | 148億1588万 | +0.6% | 13.63 | 0.74 |
06/01 | 1,197 | 1,200 | 1,191 | 1,193 | -0.25% | 210,200 | 150億5566万 | +3.29% | 13.85 | 0.75 |
05/31 | 1,199 | 1,202 | 1,196 | 1,196 | -0.08% | 141,600 | 150億9352万 | +4.82% | 13.88 | 0.75 |
05/30 | 1,195 | 1,200 | 1,194 | 1,197 | +0.08% | 156,500 | 151億614万 | +6.21% | 13.89 | 0.76 |
05/29 | 1,202 | 1,210 | 1,192 | 1,196 | -0.25% | 332,400 | 150億9352万 | +7.36% | 13.88 | 0.75 |
05/28 | 1,196 | 1,207 | 1,196 | 1,199 | +0.17% | 150,400 | 151億3138万 | +9% | 13.92 | 0.76 |
05/25 | 1,193 | 1,200 | 1,193 | 1,197 | +0.08% | 130,500 | 151億614万 | +10.22% | 13.89 | 0.76 |
05/24 | 1,195 | 1,197 | 1,193 | 1,196 | +0.08% | 49,400 | 150億9352万 | +11.57% | 13.88 | 0.75 |
05/23 | 1,195 | 1,198 | 1,194 | 1,195 | +0.17% | 84,000 | 150億8090万 | +12.84% | 13.87 | 0.75 |
05/22 | 1,195 | 1,197 | 1,192 | 1,193 | -0.08% | 52,500 | 150億5566万 | +14.16% | 13.85 | 0.75 |
05/21 | 1,198 | 1,199 | 1,192 | 1,194 | -0.42% | 76,700 | 150億6828万 | +15.7% | 13.86 | 0.75 |
05/18 | 1,199 | 1,200 | 1,197 | 1,199 | -0.08% | 64,900 | 151億3138万 | +17.78% | 13.92 | 0.76 |
05/17 | 1,192 | 1,200 | 1,192 | 1,200 | +0.42% | 72,200 | 151億4400万 | +19.64% | 13.93 | 0.76 |
05/16 | 1,190 | 1,195 | 1,188 | 1,195 | +0.42% | 70,000 | 150億8090万 | +20.83% | 13.87 | 0.75 |
05/15 | 1,187 | 1,191 | 1,185 | 1,190 | +0.17% | 69,800 | 150億1780万 | +22.05% | 13.81 | 0.75 |
05/14 | 1,187 | 1,189 | 1,184 | 1,188 | +0.08% | 93,100 | 149億9256万 | +23.36% | 13.79 | 0.75 |
05/11 | 1,187 | 1,189 | 1,184 | 1,187 | -0.17% | 76,200 | 149億7994万 | +24.82% | 13.78 | 0.75 |
05/10 | 1,183 | 1,191 | 1,183 | 1,189 | +0.59% | 108,800 | 150億518万 | +26.62% | 13.8 | 0.75 |
05/09 | 1,178 | 1,185 | 1,178 | 1,182 | +0.17% | 119,200 | 149億1684万 | +27.51% | 13.72 | 0.75 |
05/08 | 1,176 | 1,180 | 1,174 | 1,180 | +0.43% | 189,600 | 148億9160万 | +28.82% | 13.7 | 0.74 |
05/07 | 1,175 | 1,178 | 1,173 | 1,175 | +0.17% | 174,500 | 148億2850万 | +29.83% | 13.64 | 0.74 |
05/02 | 1,185 | 1,186 | 1,166 | 1,173 | +2.18% | 451,600 | 148億326万 | +31.06% | 13.62 | 0.74 |
05/01 | 1,148 | 1,148 | 1,148 | 1,148 | +15.03% | 41,300 | 144億8776万 | +29.43% | 13.33 | 0.72 |
04/27 | 998 | 998 | 998 | 998 | +17.69% | 22,800 | 125億9476万 | +13.54% | 11.58 | 0.63 |
04/26 | 856 | 856 | 847 | 848 | -0.82% | 10,400 | 107億176万 | -3.42% | 9.84 | 0.53 |
04/25 | 856 | 863 | 852 | 855 | -0.58% | 11,000 | 107億9010万 | -3.28% | 9.92 | 0.54 |
04/24 | 852 | 862 | 850 | 860 | +1.42% | 18,400 | 108億5320万 | -3.37% | 9.98 | 0.54 |
04/23 | 856 | 857 | 844 | 848 | -0.82% | 18,600 | 107億176万 | -5.15% | 9.84 | 0.53 |
04/20 | 854 | 862 | 851 | 855 | +0.47% | 9,500 | 107億9010万 | -4.89% | 9.92 | 0.54 |
04/19 | 862 | 866 | 846 | 851 | -1.39% | 14,500 | 107億3962万 | -5.86% | 9.88 | 0.54 |
04/18 | 855 | 867 | 854 | 863 | +1.65% | 20,300 | 108億9106万 | -5.06% | 10.02 | 0.54 |
04/17 | 842 | 857 | 842 | 849 | 0% | 25,500 | 107億1438万 | -7.01% | 9.85 | 0.54 |
04/16 | 859 | 860 | 846 | 849 | -0.93% | 22,200 | 107億1438万 | -7.31% | 9.85 | 0.54 |
04/13 | 860 | 864 | 856 | 857 | 0% | 12,500 | 108億1534万 | -6.85% | 9.95 | 0.54 |
04/12 | 843 | 860 | 842 | 857 | +1.66% | 19,100 | 108億1534万 | -7.25% | 9.95 | 0.54 |
04/11 | 837 | 849 | 837 | 843 | 0% | 22,900 | 106億3866万 | -9.06% | 9.79 | 0.53 |
04/10 | 851 | 855 | 836 | 843 | -0.94% | 46,200 | 106億3866万 | -9.55% | 9.79 | 0.53 |
04/09 | 847 | 857 | 847 | 851 | +0.35% | 29,300 | 107億3962万 | -9.08% | 9.88 | 0.54 |
04/06 | 865 | 874 | 848 | 848 | -2.75% | 44,800 | 107億176万 | -9.69% | 9.84 | 0.53 |
04/05 | 890 | 890 | 865 | 872 | -2.02% | 36,500 | 110億464万 | -7.63% | 10.12 | 0.55 |
04/04 | 894 | 894 | 883 | 890 | +0.11% | 21,800 | 112億3180万 | -6.02% | 10.33 | 0.56 |
04/03 | 892 | 899 | 886 | 889 | -0.78% | 27,000 | 112億1918万 | -6.32% | 10.32 | 0.56 |
04/02 | 912 | 914 | 896 | 896 | -1.86% | 54,400 | 113億752万 | -5.88% | 10.4 | 0.57 |
03/30 | 911 | 923 | 911 | 913 | +0.88% | 23,000 | 115億2206万 | -4.3% | 8.13 | 0.6 |
03/29 | 915 | 922 | 897 | 905 | -1.63% | 42,600 | 114億2110万 | -4.94% | 8.06 | 0.59 |
03/28 | 918 | 956 | 903 | 920 | -4.47% | 94,800 | 116億1040万 | -3.26% | 8.2 | 0.6 |
03/27 | 956 | 965 | 949 | 963 | +0.84% | 105,000 | 121億5306万 | +1.37% | 8.58 | 0.63 |
03/26 | 970 | 970 | 922 | 955 | -0.62% | 67,800 | 120億5210万 | +1.06% | 8.51 | 0.62 |
03/23 | 972 | 984 | 951 | 961 | -4.09% | 57,500 | 121億2782万 | +2.13% | 8.56 | 0.63 |
03/22 | 1,000 | 1,010 | 990 | 1,002 | +0.2% | 67,000 | 126億4524万 | +7.17% | 8.93 | 0.66 |
03/20 | 978 | 1,006 | 973 | 1,000 | +2.15% | 152,500 | 126億2000万 | +7.87% | 8.91 | 0.65 |
03/19 | 970 | 981 | 942 | 979 | +0.93% | 66,000 | 123億5498万 | +6.53% | 8.72 | 0.64 |
03/16 | 979 | 985 | 965 | 970 | -0.82% | 76,200 | 122億4140万 | +6.24% | 8.64 | 0.63 |
03/15 | 966 | 980 | 961 | 978 | +1.24% | 70,400 | 123億4236万 | +7.95% | 8.71 | 0.64 |
03/14 | 960 | 967 | 949 | 966 | +0.42% | 34,800 | 121億9092万 | +7.45% | 8.61 | 0.63 |
03/13 | 938 | 966 | 937 | 962 | +2.23% | 61,000 | 121億4044万 | +7.97% | 8.57 | 0.63 |
03/12 | 941 | 948 | 931 | 941 | -0.21% | 48,100 | 118億7542万 | +5.97% | 8.38 | 0.62 |
03/09 | 945 | 952 | 925 | 943 | 0% | 60,600 | 119億66万 | +6.31% | 8.4 | 0.62 |
03/08 | 940 | 946 | 935 | 943 | +0.75% | 43,900 | 119億66万 | +6.31% | 8.4 | 0.62 |
03/07 | 955 | 960 | 936 | 936 | -3.01% | 92,500 | 118億1232万 | +5.64% | 8.34 | 0.61 |
03/06 | 954 | 969 | 950 | 965 | +2.44% | 73,200 | 121億7830万 | +9.04% | 8.6 | 0.63 |
03/05 | 937 | 955 | 934 | 942 | -0.21% | 78,000 | 118億8804万 | +6.44% | 8.39 | 0.62 |
03/02 | 945 | 950 | 935 | 944 | -1.36% | 93,800 | 119億1328万 | +6.55% | 8.41 | 0.62 |
03/01 | 950 | 957 | 944 | 957 | +0.31% | 63,800 | 120億7734万 | +7.89% | 8.53 | 0.63 |
02/28 | 951 | 969 | 951 | 954 | +0.63% | 57,400 | 120億3948万 | +7.43% | 8.5 | 0.62 |
02/27 | 954 | 962 | 944 | 948 | +0.21% | 83,100 | 119億6376万 | +6.76% | 8.45 | 0.62 |
02/26 | 951 | 957 | 931 | 946 | -0.53% | 170,300 | 119億3852万 | +6.53% | 8.43 | 0.62 |
02/23 | 888 | 953 | 888 | 951 | +8.07% | 193,900 | 120億162万 | +6.97% | 8.47 | 0.62 |
02/22 | 878 | 880 | 858 | 880 | +0.23% | 50,100 | 111億560万 | -1.01% | 7.84 | 0.58 |
02/21 | 869 | 882 | 866 | 878 | +0.23% | 53,100 | 110億8036万 | -1.57% | 7.82 | 0.57 |
02/20 | 860 | 879 | 852 | 876 | +1.98% | 52,300 | 110億5512万 | -2.23% | 7.81 | 0.57 |
02/19 | 843 | 863 | 842 | 859 | +2.38% | 66,400 | 108億4058万 | -4.66% | 7.65 | 0.56 |
02/16 | 816 | 845 | 816 | 839 | +3.45% | 51,400 | 105億8818万 | -7.4% | 7.48 | 0.55 |
02/15 | 805 | 815 | 794 | 811 | +1.63% | 73,900 | 102億3482万 | -11.07% | 7.23 | 0.53 |
02/14 | 810 | 821 | 788 | 798 | -2.21% | 106,900 | 100億7076万 | -13.26% | 7.11 | 0.52 |
02/13 | 828 | 829 | 811 | 816 | +0.25% | 89,600 | 102億9792万 | -12.16% | 7.27 | 0.53 |
02/09 | 784 | 816 | 784 | 814 | +0.87% | 103,400 | 102億7268万 | -13.31% | 7.25 | 0.53 |
02/08 | 800 | 818 | 795 | 807 | +1.51% | 76,600 | 101億8434万 | -15.05% | 7.19 | 0.53 |
02/07 | 814 | 822 | 785 | 795 | +2.32% | 170,300 | 100億3290万 | -17.01% | 7.08 | 0.52 |
02/06 | 780 | 805 | 747 | 777 | -12.2% | 270,000 | 98億574万 | -19.48% | 6.92 | 0.51 |
02/05 | 908 | 916 | 876 | 885 | -3.49% | 124,400 | 111億6870万 | -9.14% | 7.89 | 0.58 |
02/02 | 930 | 930 | 912 | 917 | -1.4% | 44,200 | 115億7254万 | -6.24% | 8.17 | 0.6 |
02/01 | 919 | 932 | 915 | 930 | +1.75% | 50,500 | 117億3660万 | -5.1% | 8.29 | 0.61 |
01/31 | 920 | 928 | 910 | 914 | -1.4% | 70,400 | 115億3468万 | -7.02% | 8.14 | 0.6 |
01/30 | 958 | 964 | 918 | 927 | -3.74% | 124,600 | 116億9874万 | -5.89% | 8.26 | 0.61 |
01/29 | 977 | 1,020 | 957 | 963 | -0.93% | 188,600 | 121億5306万 | -2.53% | 8.58 | 0.63 |
01/26 | 970 | 984 | 966 | 972 | +0.31% | 59,000 | 122億6664万 | -1.52% | 8.66 | 0.64 |
01/25 | 958 | 974 | 952 | 969 | +0.21% | 47,300 | 122億2878万 | -1.52% | 8.63 | 0.63 |
01/24 | 956 | 978 | 956 | 967 | +1.04% | 58,200 | 122億354万 | -1.23% | 8.62 | 0.63 |
01/23 | 953 | 962 | 947 | 957 | +0.42% | 57,100 | 120億7734万 | -1.75% | 8.53 | 0.63 |
01/22 | 960 | 961 | 936 | 953 | -0.73% | 76,400 | 120億2686万 | -1.75% | 8.49 | 0.62 |
01/19 | 951 | 963 | 951 | 960 | +0.84% | 41,000 | 121億1520万 | -0.72% | 8.55 | 0.63 |