PBR
2018/03/15~2018/08/08
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 |
08/08 | 992 | 1,009 | 992 | 1,006 | +0.3% | 6,500 | 126億9572万 | -5.45% | 11.68 | 0.63 |
08/07 | 1,000 | 1,003 | 990 | 1,003 | +0.3% | 10,700 | 126億5786万 | -6.26% | 11.64 | 0.63 |
08/06 | 1,020 | 1,020 | 999 | 1,000 | -0.99% | 12,500 | 126億2000万 | -7.15% | 11.61 | 0.63 |
08/03 | 1,031 | 1,032 | 1,005 | 1,010 | -1.94% | 19,100 | 127億4620万 | -7% | 11.72 | 0.64 |
08/02 | 1,070 | 1,070 | 1,027 | 1,030 | -2.65% | 20,200 | 129億9860万 | -5.85% | 11.96 | 0.65 |
08/01 | 1,057 | 1,087 | 1,047 | 1,058 | +0.76% | 25,800 | 133億5196万 | -3.82% | 12.28 | 0.67 |
07/31 | 1,120 | 1,149 | 1,035 | 1,050 | -5.49% | 48,000 | 132億5100万 | -5.15% | 12.19 | 0.66 |
07/30 | 1,089 | 1,111 | 1,068 | 1,111 | +1.46% | 22,600 | 140億2082万 | -0.63% | 12.9 | 0.7 |
07/27 | 1,087 | 1,113 | 1,081 | 1,095 | +1.2% | 7,800 | 138億1890万 | -2.58% | 12.71 | 0.69 |
07/26 | 1,077 | 1,085 | 1,061 | 1,082 | +1.03% | 7,400 | 136億5484万 | -4.08% | 12.56 | 0.68 |
07/25 | 1,053 | 1,077 | 1,040 | 1,071 | +0.47% | 16,600 | 135億1602万 | -5.31% | 12.43 | 0.68 |
07/24 | 1,053 | 1,069 | 1,042 | 1,066 | +3% | 10,500 | 134億5292万 | -6% | 12.37 | 0.67 |
07/23 | 1,038 | 1,051 | 1,034 | 1,035 | -0.86% | 9,900 | 130億6170万 | -9.05% | 12.01 | 0.65 |
07/20 | 1,077 | 1,077 | 1,038 | 1,044 | -1.6% | 9,000 | 131億7528万 | -8.66% | 12.12 | 0.66 |
07/19 | 1,090 | 1,090 | 1,046 | 1,061 | -0.84% | 20,100 | 133億8982万 | -7.58% | 12.32 | 0.67 |
07/18 | 1,078 | 1,090 | 1,065 | 1,070 | +0.56% | 8,700 | 135億340万 | -6.96% | 12.42 | 0.68 |
07/17 | 1,053 | 1,073 | 1,039 | 1,064 | +1.14% | 13,600 | 134億2768万 | -7.4% | 12.35 | 0.67 |
07/13 | 1,053 | 1,068 | 1,034 | 1,052 | +1.64% | 18,200 | 132億7624万 | -8.44% | 12.21 | 0.66 |
07/12 | 1,039 | 1,073 | 1,023 | 1,035 | -2.45% | 25,600 | 130億6170万 | -10% | 12.01 | 0.65 |
07/11 | 1,081 | 1,104 | 1,016 | 1,061 | -3.28% | 48,800 | 133億8982万 | -8.3% | 12.32 | 0.67 |
07/10 | 1,133 | 1,141 | 1,082 | 1,097 | -3.69% | 36,700 | 138億4414万 | -5.51% | 12.73 | 0.69 |
07/09 | 1,120 | 1,150 | 1,120 | 1,139 | +1.7% | 8,800 | 143億7418万 | -2.23% | 13.22 | 0.72 |
07/06 | 1,138 | 1,138 | 1,111 | 1,120 | +1.36% | 23,100 | 141億3440万 | -3.95% | 13 | 0.71 |
07/05 | 1,125 | 1,133 | 1,105 | 1,105 | -3.07% | 25,800 | 139億4510万 | -5.47% | 12.83 | 0.7 |
07/04 | 1,163 | 1,177 | 1,140 | 1,140 | -1.98% | 17,400 | 143億8680万 | -2.81% | 13.23 | 0.72 |
07/03 | 1,169 | 1,212 | 1,152 | 1,163 | -0.94% | 37,000 | 146億7706万 | -1.02% | 13.5 | 0.73 |
07/02 | 1,192 | 1,203 | 1,169 | 1,174 | -2.73% | 27,100 | 148億1588万 | -0.17% | 13.63 | 0.74 |
06/29 | 1,220 | 1,235 | 1,185 | 1,207 | -1.07% | 25,000 | 152億3234万 | +2.55% | 14.01 | 0.76 |
06/28 | 1,192 | 1,221 | 1,184 | 1,220 | +2.35% | 24,300 | 153億9640万 | +3.65% | 14.16 | 0.77 |
06/27 | 1,201 | 1,224 | 1,183 | 1,192 | -1.97% | 58,100 | 150億4304万 | +1.36% | 13.84 | 0.75 |
06/26 | 1,332 | 1,337 | 1,211 | 1,216 | -9.12% | 86,700 | 153億4592万 | +3.4% | 14.11 | 0.77 |
06/25 | 1,266 | 1,482 | 1,265 | 1,338 | +6.44% | 145,400 | 168億8556万 | +13.87% | 15.53 | 0.84 |
06/22 | 1,176 | 1,257 | 1,176 | 1,257 | +6.17% | 81,200 | 158億6334万 | +7.53% | 14.59 | 0.79 |
06/21 | 1,155 | 1,188 | 1,155 | 1,184 | +1.46% | 17,200 | 149億4208万 | +1.46% | 13.74 | 0.75 |
06/20 | 1,155 | 1,169 | 1,128 | 1,167 | +1.04% | 47,000 | 147億2754万 | -0.09% | 13.55 | 0.74 |
06/19 | 1,154 | 1,176 | 1,150 | 1,155 | -0.43% | 38,600 | 145億7610万 | -1.2% | 13.41 | 0.73 |
06/18 | 1,152 | 1,168 | 1,132 | 1,160 | +1.05% | 30,700 | 146億3920万 | -0.85% | 13.46 | 0.73 |
06/15 | 1,140 | 1,170 | 1,140 | 1,148 | -1.37% | 37,900 | 144億8776万 | -1.96% | 13.33 | 0.72 |
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 |