PBR
2018/03/07~2018/09/11
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
09/11 | 910 | 910 | 910 | 910 | -1.76% | 600 | 20億7556万 | -1.9% | 8.46 | 0.32 |
09/10 | 917 | 927 | 917 | 927 | +1.09% | 600 | 21億1280万 | -0.25% | 8.61 | 0.33 |
09/07 | 917 | 917 | 917 | 917 | 0% | 300 | 20億9000万 | -1.33% | 8.51 | 0.32 |
09/06 | 924 | 924 | 917 | 917 | -0.76% | 900 | 20億9000万 | -1.43% | 8.51 | 0.32 |
09/05 | 924 | 924 | 924 | 924 | 0% | 300 | 21億596万 | -0.68% | 8.58 | 0.32 |
09/04 | 924 | 924 | 924 | 924 | -1% | 600 | 21億596万 | -0.68% | 8.58 | 0.32 |
09/03 | 933 | 933 | 933 | 933 | 0% | 300 | 21億2724万 | +0.43% | 8.67 | 0.33 |
08/31 | 916 | 933 | 916 | 933 | 0% | 1,200 | 21億2724万 | +0.54% | 8.67 | 0.33 |
08/30 | 931 | 933 | 931 | 933 | -3.08% | 1,200 | 21億2724万 | +0.65% | 8.67 | 0.33 |
08/28 | 963 | 963 | 963 | 963 | +1.76% | 300 | 21億9488万 | +3.96% | 8.94 | 0.34 |
08/27 | 933 | 946 | 933 | 946 | +1.39% | 3,900 | 21億5688万 | +2.38% | 8.79 | 0.33 |
08/20 | 933 | 933 | 933 | 933 | 0% | 1,500 | 21億2724万 | +1.19% | 8.67 | 0.33 |
08/10 | 933 | 933 | 933 | 933 | 0% | 1,200 | 21億2724万 | +1.19% | 8.67 | 0.33 |
08/09 | 932 | 933 | 932 | 933 | +0.07% | 1,800 | 21億2724万 | +1.3% | 8.67 | 0.33 |
08/02 | 910 | 932 | 910 | 932 | +0.58% | 900 | 21億2572万 | +1.34% | 8.66 | 0.33 |
08/01 | 927 | 927 | 927 | 927 | +0.04% | 3,900 | 21億1356万 | +0.87% | 8.61 | 0.33 |
07/31 | 927 | 927 | 927 | 927 | 0% | 3,600 | 21億1280万 | +0.94% | 8.61 | 0.33 |
07/30 | 927 | 927 | 927 | 927 | +1.46% | 300 | 21億1280万 | +1.05% | 8.61 | 0.33 |
07/27 | 933 | 933 | 913 | 913 | -1.44% | 1,800 | 20億8240万 | -0.29% | 8.48 | 0.32 |
07/26 | 933 | 933 | 927 | 927 | -0.04% | 1,500 | 21億1280万 | +1.16% | 8.61 | 0.33 |
07/25 | 927 | 927 | 927 | 927 | 0% | 600 | 21億1356万 | +1.31% | 8.61 | 0.33 |
07/24 | 923 | 927 | 923 | 927 | +0.43% | 600 | 21億1356万 | +1.42% | 8.61 | 0.33 |
07/23 | 923 | 923 | 923 | 923 | 0% | 300 | 21億444万 | +1.1% | 8.57 | 0.32 |
07/20 | 923 | 923 | 923 | 923 | +0.36% | 600 | 21億444万 | +1.32% | 8.57 | 0.32 |
07/19 | 936 | 936 | 920 | 920 | -1.81% | 900 | 20億9684万 | +1.17% | 8.54 | 0.32 |
07/13 | 937 | 937 | 937 | 937 | +0.32% | 300 | 21億3560万 | +3.16% | 8.7 | 0.33 |
07/12 | 934 | 934 | 934 | 934 | +0.25% | 300 | 21億2876万 | +3.05% | 8.67 | 0.33 |
07/11 | 931 | 931 | 931 | 931 | 0% | 300 | 21億2344万 | +2.91% | 8.65 | 0.33 |
07/10 | 917 | 931 | 917 | 931 | +1.6% | 600 | 21億2344万 | +3.02% | 8.65 | 0.33 |
07/09 | 915 | 917 | 915 | 917 | +2.23% | 3,600 | 20億9000万 | +1.51% | 8.51 | 0.32 |
07/06 | 897 | 897 | 897 | 897 | -1.1% | 900 | 20億4440万 | -0.7% | 8.33 | 0.31 |
07/05 | 907 | 907 | 907 | 907 | +0.33% | 1,200 | 20億6720万 | +0.41% | 8.42 | 0.32 |
07/04 | 904 | 904 | 904 | 904 | -0.22% | 300 | 20億6036万 | +0.07% | 8.39 | 0.32 |
07/03 | 906 | 906 | 906 | 906 | -0.37% | 600 | 20億6492万 | +0.18% | 8.41 | 0.32 |
07/02 | 909 | 909 | 909 | 909 | -0.76% | 300 | 20億7252万 | +0.55% | 8.44 | 0.32 |
06/29 | 916 | 916 | 916 | 916 | +0.4% | 300 | 20億8848万 | +1.33% | 8.51 | 0.32 |
06/28 | 912 | 912 | 912 | 912 | 0% | 300 | 20億8012万 | +1.03% | 8.47 | 0.32 |
06/27 | 912 | 912 | 912 | 912 | 0% | 300 | 20億8012万 | +1.03% | 8.47 | 0.32 |
06/26 | 897 | 912 | 897 | 912 | -0.98% | 1,500 | 20億8012万 | +0.92% | 8.47 | 0.32 |
06/25 | 921 | 921 | 921 | 921 | +2.75% | 600 | 21億64万 | +1.47% | 8.56 | 0.32 |
06/22 | 897 | 897 | 897 | 897 | 0% | 600 | 20億4440万 | -1.68% | 8.33 | 0.31 |
06/21 | 900 | 900 | 897 | 897 | -0.74% | 1,800 | 20億4440万 | -2.32% | 8.33 | 0.31 |
06/20 | 922 | 922 | 903 | 903 | -0.26% | 600 | 20億5960万 | -2.02% | 8.39 | 0.32 |
06/19 | 906 | 906 | 906 | 906 | -0.04% | 3,000 | 20億6492万 | -2.3% | 8.41 | 0.32 |
06/18 | 906 | 906 | 906 | 906 | -0.04% | 1,200 | 20億6568万 | -2.69% | 8.41 | 0.32 |
06/11 | 906 | 906 | 906 | 906 | +0.7% | 600 | 20億6644万 | -3.07% | 8.42 | 0.32 |
06/08 | 894 | 900 | 894 | 900 | +2.62% | 600 | 20億5200万 | -4.26% | 8.36 | 0.32 |
06/07 | 877 | 877 | 877 | 877 | +0.11% | 300 | 19億9956万 | -7.2% | 8.15 | 0.31 |
06/06 | 871 | 876 | 871 | 876 | -1.2% | 600 | 19億9728万 | -7.79% | 8.14 | 0.31 |
06/05 | 863 | 887 | 863 | 887 | -1.12% | 600 | 20億2160万 | -7.25% | 8.24 | 0.31 |
06/04 | 897 | 897 | 897 | 897 | -0.15% | 600 | 20億4440万 | -6.69% | 8.33 | 0.31 |
05/31 | 898 | 898 | 898 | 898 | +0.07% | 1,200 | 20億4744万 | -6.94% | 8.34 | 0.32 |
05/30 | 901 | 902 | 897 | 897 | -2.43% | 4,500 | 20億4592万 | -7.49% | 8.33 | 0.31 |
05/25 | 920 | 920 | 920 | 920 | +1.43% | 300 | 20億9684万 | -5.58% | 8.54 | 0.32 |
05/24 | 908 | 908 | 904 | 907 | -0.29% | 1,200 | 20億6720万 | -7.29% | 8.42 | 0.32 |
05/23 | 904 | 910 | 904 | 909 | -0.26% | 2,100 | 20億7328万 | -7.4% | 8.45 | 0.32 |
05/22 | 912 | 912 | 912 | 912 | +0.15% | 600 | 20億7860万 | -7.54% | 8.47 | 0.32 |
05/21 | 910 | 912 | 910 | 910 | +0.04% | 1,200 | 20億7556万 | -8.05% | 8.46 | 0.32 |
05/18 | 910 | 910 | 910 | 910 | +0.74% | 600 | 20億7480万 | -8.45% | 8.45 | 0.32 |
05/17 | 903 | 903 | 903 | 903 | -0.18% | 600 | 20億5960万 | -9.39% | 8.39 | 0.32 |
05/16 | 917 | 917 | 904 | 905 | -1.27% | 3,300 | 20億6340万 | -9.68% | 8.41 | 0.32 |
05/15 | 933 | 933 | 917 | 917 | +0.04% | 4,500 | 20億9000万 | -8.88% | 8.51 | 0.32 |
05/14 | 945 | 945 | 901 | 916 | -10.6% | 15,900 | 20億8924万 | -9.09% | 8.51 | 0.32 |
05/11 | 1,008 | 1,025 | 1,008 | 1,025 | 0% | 2,100 | 23億3700万 | +1.38% | 9.52 | 0.36 |
05/10 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 600 | 23億3700万 | +1.49% | 9.52 | 0.36 |
05/09 | 1,028 | 1,030 | 1,028 | 1,030 | +0.98% | 600 | 23億4840万 | +2.18% | 9.57 | 0.36 |
05/08 | 1,018 | 1,020 | 1,018 | 1,020 | +0.33% | 900 | 23億2560万 | +1.29% | 9.47 | 0.36 |
05/07 | 1,017 | 1,017 | 1,017 | 1,017 | +1.5% | 600 | 23億1800万 | +1.06% | 9.44 | 0.36 |
05/02 | 1,012 | 1,012 | 1,002 | 1,002 | -0.99% | 900 | 22億8380万 | -0.33% | 9.3 | 0.35 |
05/01 | 1,012 | 1,012 | 1,012 | 1,012 | -2.25% | 300 | 23億660万 | +0.66% | 9.4 | 0.35 |
04/26 | 1,017 | 1,035 | 1,017 | 1,035 | +1.97% | 2,700 | 23億5980万 | +3.09% | 9.61 | 0.36 |
04/25 | 1,015 | 1,015 | 1,015 | 1,015 | +0.16% | 600 | 23億1420万 | +1.2% | 9.43 | 0.36 |
04/24 | 1,013 | 1,013 | 1,013 | 1,013 | +0.16% | 300 | 23億1040万 | +1.13% | 9.41 | 0.36 |
04/23 | 1,012 | 1,012 | 1,012 | 1,012 | +0.17% | 300 | 23億660万 | +0.96% | 9.4 | 0.35 |
04/20 | 1,010 | 1,010 | 1,010 | 1,010 | +0.33% | 600 | 23億280万 | +0.9% | 9.38 | 0.35 |
04/19 | 1,007 | 1,007 | 1,007 | 1,007 | -0.66% | 900 | 22億9520万 | +0.67% | 9.35 | 0.35 |
04/17 | 1,007 | 1,013 | 1,007 | 1,013 | +0.66% | 2,400 | 23億1040万 | +1.43% | 9.41 | 0.36 |
04/13 | 1,012 | 1,015 | 1,007 | 1,007 | -0.66% | 1,200 | 22億9520万 | +0.87% | 9.35 | 0.35 |
04/12 | 1,013 | 1,013 | 1,013 | 1,013 | +0.33% | 300 | 23億1040万 | +1.54% | 9.41 | 0.36 |
04/10 | 1,005 | 1,010 | 1,005 | 1,010 | +0.5% | 900 | 23億280万 | +1.2% | 9.38 | 0.35 |
04/09 | 1,005 | 1,005 | 1,005 | 1,005 | -1.31% | 1,200 | 22億9140万 | +0.7% | 9.33 | 0.35 |
04/06 | 1,008 | 1,018 | 1,008 | 1,018 | +1.16% | 3,900 | 23億2180万 | +2.04% | 9.46 | 0.36 |
04/05 | 1,002 | 1,007 | 992 | 1,007 | +0.67% | 3,000 | 22億9520万 | +1.07% | 9.35 | 0.35 |
04/03 | 1,000 | 1,002 | 1,000 | 1,000 | -0.5% | 1,800 | 22億8000万 | +0.4% | 9.29 | 0.35 |
04/02 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 2,400 | 22億9140万 | +0.9% | 9.33 | 0.35 |
03/30 | 993 | 1,005 | 993 | 1,005 | +1.65% | 3,600 | 22億9140万 | +0.9% | 9.33 | 0.35 |
03/29 | 987 | 989 | 967 | 989 | +0.2% | 1,500 | 22億5416万 | -0.64% | 9.18 | 0.35 |
03/28 | 987 | 987 | 987 | 987 | 0% | 1,800 | 22億4960万 | -0.84% | 9.16 | 0.35 |
03/27 | 983 | 998 | 983 | 987 | +0.34% | 2,100 | 22億4960万 | -0.74% | 9.16 | 0.35 |
03/26 | 1,000 | 1,000 | 980 | 983 | -1.67% | 6,600 | 22億4200万 | -1.37% | 9.13 | 0.34 |
03/23 | 997 | 1,000 | 990 | 1,000 | +0.33% | 10,800 | 22億8000万 | +0.7% | 9.29 | 0.35 |
03/20 | 997 | 997 | 997 | 997 | 0% | 300 | 22億7240万 | +0.78% | 9.26 | 0.35 |
03/19 | 997 | 997 | 995 | 997 | 0% | 3,300 | 22億7240万 | +1.18% | 9.26 | 0.35 |
03/16 | 997 | 997 | 997 | 997 | -0.33% | 600 | 22億7240万 | +1.6% | 9.26 | 0.35 |
03/15 | 996 | 1,000 | 996 | 1,000 | 0% | 7,800 | 22億8000万 | +2.25% | 9.29 | 0.35 |
03/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,500 | 22億8000万 | +2.56% | 9.29 | 0.35 |
03/13 | 997 | 1,000 | 997 | 1,000 | +0.33% | 5,100 | 22億8000万 | +2.77% | 9.29 | 0.35 |
03/12 | 991 | 1,000 | 991 | 997 | +0.67% | 1,800 | 22億7240万 | +2.75% | 9.26 | 0.35 |
03/09 | 998 | 998 | 990 | 990 | +0.51% | 600 | 22億5720万 | +2.27% | 9.2 | 0.35 |
03/07 | 977 | 985 | 977 | 985 | -0.03% | 600 | 22億4580万 | +1.86% | 9.15 | 0.35 |