PBR
2018/05/23~2018/10/15
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 |
10/15 | 1,369 | 1,372 | 1,343 | 1,368 | +0.29% | 3,820 | - | -3.93% | - | - |
10/12 | 1,330 | 1,365 | 1,330 | 1,364 | +2.4% | 8,120 | - | -4.41% | - | - |
10/11 | 1,360 | 1,360 | 1,330 | 1,332 | -5.2% | 31,810 | - | -6.92% | - | - |
10/10 | 1,404 | 1,406 | 1,404 | 1,405 | -0.14% | 2,570 | - | -2.16% | - | - |
10/09 | 1,420 | 1,420 | 1,401 | 1,407 | -1.4% | 7,420 | - | -2.16% | - | - |
10/05 | 1,427 | 1,431 | 1,427 | 1,427 | -0.9% | 3,220 | - | -0.97% | - | - |
10/04 | 1,477 | 1,477 | 1,440 | 1,440 | -1.44% | 9,570 | - | -0.21% | - | - |
10/03 | 1,450 | 1,483 | 1,450 | 1,461 | 0% | 17,470 | - | +1.18% | - | - |
10/02 | 1,485 | 1,485 | 1,461 | 1,461 | -1.28% | 4,700 | - | +1.18% | - | - |
10/01 | 1,480 | 1,488 | 1,477 | 1,480 | +0.34% | 7,190 | - | +2.49% | - | - |
09/28 | 1,472 | 1,482 | 1,472 | 1,475 | +0.96% | 6,240 | - | +2.29% | - | - |
09/27 | 1,470 | 1,470 | 1,461 | 1,461 | -0.54% | 8,660 | - | +1.39% | - | - |
09/26 | 1,463 | 1,470 | 1,461 | 1,469 | +1.1% | 5,480 | - | +2.01% | - | - |
09/25 | 1,457 | 1,464 | 1,444 | 1,453 | -0.89% | 34,540 | - | +1.04% | - | - |
09/21 | 1,456 | 1,467 | 1,456 | 1,466 | +1.73% | 4,470 | - | +2.09% | - | - |
09/20 | 1,449 | 1,450 | 1,440 | 1,441 | +1.12% | 7,340 | - | +0.49% | - | - |
09/19 | 1,427 | 1,435 | 1,421 | 1,425 | +1.21% | 4,980 | - | -0.56% | - | - |
09/18 | 1,426 | 1,426 | 1,405 | 1,408 | -1.61% | 3,700 | - | -1.81% | - | - |
09/14 | 1,419 | 1,439 | 1,419 | 1,431 | +2.21% | 1,980 | - | -0.28% | - | - |
09/13 | 1,394 | 1,400 | 1,389 | 1,400 | +0.86% | 1,940 | - | -2.57% | - | - |
09/12 | 1,401 | 1,411 | 1,388 | 1,388 | -0.93% | 7,610 | - | -3.61% | - | - |
09/11 | 1,408 | 1,414 | 1,401 | 1,401 | -0.5% | 1,750 | - | -2.98% | - | - |
09/10 | 1,405 | 1,414 | 1,402 | 1,408 | -0.14% | 3,170 | - | -2.76% | - | - |
09/07 | 1,410 | 1,420 | 1,404 | 1,410 | -0.98% | 4,920 | - | -2.89% | - | - |
09/06 | 1,420 | 1,424 | 1,416 | 1,424 | -0.7% | 5,330 | - | -2.13% | - | - |
09/05 | 1,440 | 1,449 | 1,434 | 1,434 | -1.78% | 2,120 | - | -1.65% | - | - |
09/04 | 1,458 | 1,470 | 1,441 | 1,460 | +0.27% | 6,260 | - | -0.07% | - | - |
09/03 | 1,472 | 1,476 | 1,449 | 1,456 | -0.61% | 4,360 | - | -0.41% | - | - |
08/31 | 1,461 | 1,465 | 1,450 | 1,465 | -0.54% | 3,260 | - | 0% | - | - |
08/30 | 1,489 | 1,489 | 1,471 | 1,473 | 0% | 1,080 | - | +0.48% | - | - |
08/29 | 1,479 | 1,479 | 1,472 | 1,473 | -0.41% | 1,150 | - | +0.41% | - | - |
08/28 | 1,470 | 1,489 | 1,470 | 1,479 | +1.3% | 2,980 | - | +0.68% | - | - |
08/27 | 1,451 | 1,465 | 1,451 | 1,460 | +0.83% | 3,030 | - | -0.61% | - | - |
08/24 | 1,447 | 1,448 | 1,442 | 1,448 | 0% | 4,170 | - | -1.43% | - | - |
08/23 | 1,446 | 1,449 | 1,445 | 1,448 | +0.63% | 690 | - | -1.5% | - | - |
08/22 | 1,436 | 1,440 | 1,431 | 1,439 | +0.7% | 2,050 | - | -2.24% | - | - |
08/21 | 1,421 | 1,429 | 1,415 | 1,429 | +0.7% | 6,120 | - | -3.12% | - | - |
08/20 | 1,424 | 1,430 | 1,419 | 1,419 | -0.14% | 5,610 | - | -3.99% | - | - |
08/17 | 1,407 | 1,421 | 1,407 | 1,421 | +1.21% | 25,520 | - | -4.05% | - | - |
08/16 | 1,411 | 1,416 | 1,400 | 1,404 | -1.89% | 8,040 | - | -5.39% | - | - |
08/15 | 1,439 | 1,451 | 1,430 | 1,431 | -0.49% | 6,400 | - | -3.7% | - | - |
08/14 | 1,452 | 1,454 | 1,438 | 1,438 | -0.48% | 4,700 | - | -3.36% | - | - |
08/13 | 1,460 | 1,461 | 1,433 | 1,445 | -2.03% | 5,590 | - | -2.96% | - | - |
08/10 | 1,481 | 1,488 | 1,475 | 1,475 | -0.41% | 1,680 | - | -1.01% | - | - |
08/09 | 1,486 | 1,488 | 1,480 | 1,481 | -0.47% | 2,040 | - | -0.54% | - | - |
08/08 | 1,488 | 1,504 | 1,487 | 1,488 | -1.06% | 1,510 | - | -0.07% | - | - |
08/07 | 1,488 | 1,507 | 1,483 | 1,504 | +0.74% | 3,070 | - | +1.08% | - | - |
08/06 | 1,489 | 1,493 | 1,473 | 1,493 | +0.2% | 2,440 | - | +0.47% | - | - |
08/03 | 1,482 | 1,498 | 1,464 | 1,490 | +0.34% | 2,950 | - | +0.4% | - | - |
08/02 | 1,520 | 1,520 | 1,485 | 1,485 | -1.98% | 2,650 | - | +0.2% | - | - |
08/01 | 1,500 | 1,520 | 1,500 | 1,515 | +0.8% | 2,240 | - | +2.36% | - | - |
07/31 | 1,505 | 1,506 | 1,503 | 1,503 | -0.27% | 560 | - | +1.76% | - | - |
07/30 | 1,500 | 1,508 | 1,490 | 1,507 | -0.07% | 3,930 | - | +2.1% | - | - |
07/27 | 1,505 | 1,508 | 1,505 | 1,508 | +0.27% | 340 | - | +2.31% | - | - |
07/26 | 1,503 | 1,505 | 1,500 | 1,504 | +0.33% | 4,520 | - | +2.1% | - | - |
07/25 | 1,491 | 1,499 | 1,488 | 1,499 | +1.15% | 420 | - | +1.9% | - | - |
07/24 | 1,479 | 1,482 | 1,474 | 1,482 | +1.44% | 1,100 | - | +0.82% | - | - |
07/23 | 1,491 | 1,491 | 1,461 | 1,461 | -1.28% | 21,600 | - | -0.61% | - | - |
07/20 | 1,490 | 1,493 | 1,480 | 1,480 | -2.05% | 12,730 | - | +0.54% | - | - |
07/19 | 1,510 | 1,511 | 1,491 | 1,511 | +0.33% | 3,230 | - | +2.51% | - | - |
07/18 | 1,506 | 1,515 | 1,500 | 1,506 | +0.74% | 2,150 | - | +2.03% | - | - |
07/17 | 1,497 | 1,499 | 1,490 | 1,495 | -0.47% | 4,040 | - | +1.22% | - | - |
07/13 | 1,500 | 1,504 | 1,488 | 1,502 | +1.28% | 5,600 | - | +1.56% | - | - |
07/12 | 1,461 | 1,483 | 1,461 | 1,483 | +1.44% | 3,510 | - | +0.14% | - | - |
07/11 | 1,487 | 1,487 | 1,459 | 1,462 | -1.55% | 1,060 | - | -1.42% | - | - |
07/10 | 1,478 | 1,498 | 1,471 | 1,485 | +1.02% | 20,840 | - | -0.13% | - | - |
07/09 | 1,450 | 1,470 | 1,450 | 1,470 | +0.14% | 6,430 | - | -1.28% | - | - |
07/06 | 1,457 | 1,469 | 1,452 | 1,468 | +1.59% | 4,860 | - | -1.54% | - | - |
07/05 | 1,469 | 1,469 | 1,445 | 1,445 | -1.57% | 3,440 | - | -3.22% | - | - |
07/04 | 1,459 | 1,468 | 1,446 | 1,468 | -0.41% | 3,880 | - | -1.87% | - | - |
07/03 | 1,476 | 1,476 | 1,447 | 1,474 | +1.8% | 7,140 | - | -1.54% | - | - |
07/02 | 1,455 | 1,470 | 1,448 | 1,448 | +0.14% | 6,110 | - | -3.4% | - | - |
06/29 | 1,448 | 1,448 | 1,438 | 1,446 | +0.98% | 2,720 | - | -3.79% | - | - |
06/28 | 1,452 | 1,452 | 1,430 | 1,432 | -0.62% | 5,290 | - | -4.98% | - | - |
06/27 | 1,449 | 1,450 | 1,437 | 1,441 | -0.89% | 2,340 | - | -4.57% | - | - |
06/26 | 1,454 | 1,454 | 1,430 | 1,454 | -0.27% | 15,810 | - | -4.03% | - | - |
06/25 | 1,471 | 1,472 | 1,457 | 1,458 | -0.34% | 5,030 | - | -3.95% | - | - |
06/22 | 1,470 | 1,473 | 1,460 | 1,463 | -1.42% | 3,180 | - | -3.88% | - | - |
06/21 | 1,486 | 1,487 | 1,471 | 1,484 | +1.16% | 2,180 | - | -2.75% | - | - |
06/20 | 1,461 | 1,475 | 1,461 | 1,467 | -0.14% | 1,370 | - | -4.05% | - | - |
06/19 | 1,480 | 1,496 | 1,469 | 1,469 | -0.88% | 4,590 | - | -4.11% | - | - |
06/18 | 1,501 | 1,510 | 1,453 | 1,482 | -2.37% | 24,190 | - | -3.52% | - | - |
06/15 | 1,520 | 1,529 | 1,510 | 1,518 | -0.85% | 6,060 | - | -1.43% | - | - |
06/14 | 1,540 | 1,540 | 1,525 | 1,531 | -0.65% | 2,980 | - | -0.71% | - | - |
06/13 | 1,542 | 1,555 | 1,540 | 1,541 | +0.06% | 650 | - | -0.06% | - | - |
06/12 | 1,545 | 1,555 | 1,540 | 1,540 | -0.32% | 3,280 | - | -0.19% | - | - |
06/11 | 1,545 | 1,549 | 1,530 | 1,545 | +0.26% | 2,270 | - | +0.19% | - | - |
06/08 | 1,557 | 1,557 | 1,530 | 1,541 | -0.9% | 2,950 | - | -0.13% | - | - |
06/07 | 1,545 | 1,555 | 1,535 | 1,555 | +0.97% | 2,600 | - | +0.71% | - | - |
06/06 | 1,531 | 1,545 | 1,531 | 1,540 | +0.06% | 7,090 | - | -0.26% | - | - |
06/05 | 1,536 | 1,550 | 1,530 | 1,539 | +0.52% | 4,760 | - | -0.32% | - | - |
06/04 | 1,525 | 1,535 | 1,507 | 1,531 | +1.39% | 9,570 | - | -0.91% | - | - |
06/01 | 1,506 | 1,519 | 1,506 | 1,510 | -0.59% | 4,430 | - | -2.39% | - | - |
05/31 | 1,520 | 1,520 | 1,506 | 1,519 | +0.73% | 1,320 | - | -1.94% | - | - |
05/30 | 1,520 | 1,520 | 1,508 | 1,508 | -0.92% | 5,430 | - | -2.77% | - | - |
05/29 | 1,536 | 1,549 | 1,522 | 1,522 | -1.23% | 5,760 | - | -2% | - | - |
05/28 | 1,532 | 1,541 | 1,532 | 1,541 | +0.59% | 830 | - | -0.9% | - | - |
05/25 | 1,529 | 1,535 | 1,528 | 1,532 | +0.46% | 630 | - | -1.54% | - | - |
05/24 | 1,522 | 1,535 | 1,522 | 1,525 | -1.49% | 7,580 | - | -2.06% | - | - |
05/23 | 1,545 | 1,566 | 1,545 | 1,548 | +0.39% | 790 | - | -0.64% | - | - |