PBR
2018/07/12~2018/12/05
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 |
12/05 | 946 | 950 | 940 | 949 | 0% | 56,300 | 200億2723万 | +5.92% | 14.59 | 1.28 |
12/04 | 958 | 962 | 940 | 949 | +4.75% | 173,800 | 200億2723万 | +6.27% | 14.59 | 1.28 |
12/03 | 908 | 911 | 903 | 906 | +0.44% | 13,500 | 191億1978万 | +1.91% | 13.93 | 1.23 |
11/30 | 904 | 908 | 900 | 902 | -0.44% | 8,300 | 190億3536万 | +1.69% | 13.87 | 1.22 |
11/29 | 913 | 914 | 904 | 906 | -0.55% | 13,300 | 191億1978万 | +2.26% | 13.93 | 1.23 |
11/28 | 908 | 918 | 907 | 911 | +0.44% | 20,900 | 192億2530万 | +2.82% | 14.01 | 1.23 |
11/27 | 908 | 908 | 902 | 907 | +0.11% | 10,200 | 191億4088万 | +2.6% | 13.95 | 1.23 |
11/26 | 900 | 909 | 900 | 906 | -0.33% | 9,400 | 191億1978万 | +2.49% | 13.93 | 1.23 |
11/22 | 905 | 909 | 898 | 909 | -0.22% | 14,100 | 191億8309万 | +2.94% | 13.98 | 1.23 |
11/21 | 901 | 911 | 899 | 911 | +0.89% | 23,300 | 192億2530万 | +3.29% | 14.01 | 1.23 |
11/20 | 904 | 904 | 900 | 903 | -0.11% | 8,700 | 190億5647万 | +2.5% | 13.89 | 1.22 |
11/19 | 900 | 910 | 900 | 904 | -0.33% | 16,600 | 190億7757万 | +2.73% | 13.9 | 1.22 |
11/16 | 910 | 910 | 896 | 907 | -0.33% | 20,300 | 191億4088万 | +3.19% | 13.95 | 1.23 |
11/15 | 909 | 910 | 894 | 910 | +2.13% | 42,300 | 192億419万 | +3.64% | 14 | 1.23 |
11/14 | 881 | 904 | 876 | 891 | +1.14% | 50,800 | 188億323万 | +1.71% | 13.7 | 1.21 |
11/13 | 881 | 882 | 873 | 881 | -0.9% | 11,300 | 185億9219万 | +0.57% | 13.55 | 1.19 |
11/12 | 880 | 889 | 880 | 889 | +0.34% | 5,300 | 187億6102万 | +1.48% | 13.67 | 1.2 |
11/09 | 877 | 887 | 877 | 886 | +1.03% | 10,800 | 186億9771万 | +1.14% | 13.63 | 1.2 |
11/08 | 876 | 880 | 876 | 877 | +1.15% | 11,900 | 185億778万 | 0% | 13.49 | 1.19 |
11/07 | 865 | 875 | 862 | 867 | +0.46% | 13,000 | 182億9674万 | -1.14% | 13.33 | 1.17 |
11/06 | 866 | 866 | 860 | 863 | +0.35% | 9,600 | 182億1233万 | -1.71% | 13.27 | 1.17 |
11/05 | 866 | 866 | 860 | 860 | -0.69% | 18,900 | 181億4902万 | -2.27% | 13.23 | 1.16 |
11/02 | 871 | 876 | 865 | 866 | -0.57% | 18,900 | 182億7564万 | -1.7% | 13.32 | 1.17 |
11/01 | 871 | 872 | 865 | 871 | +0.69% | 22,500 | 183億8116万 | -1.25% | 13.4 | 1.18 |
10/31 | 869 | 870 | 862 | 865 | -0.12% | 19,500 | 182億5453万 | -2.04% | 13.3 | 1.17 |
10/30 | 859 | 872 | 859 | 866 | +0.81% | 37,200 | 182億7564万 | -2.04% | 13.32 | 1.17 |
10/29 | 868 | 875 | 859 | 859 | -0.92% | 26,300 | 181億2791万 | -2.83% | 13.21 | 1.16 |
10/26 | 877 | 877 | 862 | 867 | -0.8% | 24,500 | 182億9674万 | -2.03% | 13.33 | 1.17 |
10/25 | 874 | 883 | 874 | 874 | -1.91% | 19,700 | 184億4447万 | -1.24% | 13.44 | 1.18 |
10/24 | 882 | 893 | 881 | 891 | +1.37% | 12,900 | 188億323万 | +0.68% | 13.7 | 1.21 |
10/23 | 890 | 890 | 878 | 879 | -1.57% | 13,500 | 185億4998万 | -0.57% | 13.52 | 1.19 |
10/22 | 887 | 897 | 884 | 893 | +0.45% | 8,200 | 188億4543万 | +1.13% | 13.73 | 1.21 |
10/19 | 876 | 893 | 876 | 889 | -0.11% | 18,000 | 187億6102万 | +0.79% | 13.67 | 1.2 |
10/18 | 891 | 891 | 886 | 890 | +0.34% | 9,200 | 187億8212万 | +1.02% | 13.69 | 1.2 |
10/17 | 877 | 891 | 876 | 887 | +1.84% | 11,500 | 187億1881万 | +0.8% | 13.64 | 1.2 |
10/16 | 870 | 877 | 869 | 871 | +0.11% | 12,500 | 183億8116万 | -0.8% | 13.4 | 1.18 |
10/15 | 880 | 881 | 870 | 870 | -0.8% | 16,700 | 183億6005万 | -0.91% | 13.38 | 1.18 |
10/12 | 875 | 879 | 869 | 877 | +0.57% | 22,900 | 185億778万 | -0.11% | 13.49 | 1.19 |
10/11 | 876 | 879 | 870 | 872 | -1.58% | 27,700 | 184億226万 | -0.68% | 13.41 | 1.18 |
10/10 | 896 | 897 | 886 | 886 | -0.45% | 14,100 | 186億9771万 | +0.91% | 13.63 | 1.2 |
10/09 | 891 | 891 | 887 | 890 | -0.11% | 11,700 | 187億8212万 | +1.37% | 13.69 | 1.2 |
10/05 | 893 | 895 | 888 | 891 | -0.22% | 12,400 | 188億323万 | +1.6% | 13.7 | 1.21 |
10/04 | 888 | 894 | 888 | 893 | +0.56% | 11,600 | 188億4543万 | +1.71% | 13.73 | 1.21 |
10/03 | 897 | 905 | 888 | 888 | -1% | 13,000 | 187億3992万 | +1.25% | 13.66 | 1.2 |
10/02 | 900 | 903 | 889 | 897 | -0.33% | 16,600 | 189億2985万 | +2.28% | 13.8 | 1.21 |
10/01 | 892 | 906 | 890 | 900 | +1.35% | 16,300 | 189億9316万 | +2.74% | 13.84 | 1.22 |
09/28 | 900 | 900 | 888 | 888 | -0.22% | 12,500 | 187億3992万 | +1.49% | 13.66 | 1.2 |
09/27 | 900 | 901 | 888 | 890 | -1% | 17,300 | 187億8212万 | +1.71% | 13.69 | 1.2 |
09/26 | 879 | 902 | 879 | 899 | +1.47% | 47,300 | 189億7205万 | +2.86% | 13.83 | 1.22 |
09/25 | 882 | 888 | 877 | 886 | +0.45% | 54,200 | 186億9771万 | +1.49% | 13.63 | 1.2 |
09/21 | 874 | 883 | 874 | 882 | +0.92% | 16,500 | 186億1329万 | +1.03% | 13.56 | 1.19 |
09/20 | 875 | 876 | 870 | 874 | +0.11% | 18,900 | 184億4447万 | +0.23% | 13.44 | 1.18 |
09/19 | 870 | 877 | 869 | 873 | +0.46% | 19,700 | 184億2336万 | +0.23% | 13.43 | 1.18 |
09/18 | 865 | 869 | 861 | 869 | +0.7% | 22,500 | 183億3895万 | -0.23% | 13.36 | 1.18 |
09/14 | 868 | 872 | 862 | 863 | -0.35% | 27,100 | 182億1233万 | -0.8% | 13.27 | 1.17 |
09/13 | 857 | 867 | 856 | 866 | +1.05% | 12,500 | 182億7564万 | -0.57% | 13.32 | 1.17 |
09/12 | 861 | 861 | 854 | 857 | -0.46% | 20,300 | 180億8571万 | -1.61% | 13.18 | 1.16 |
09/11 | 864 | 865 | 860 | 861 | 0% | 10,400 | 181億7012万 | -1.15% | 13.24 | 1.17 |
09/10 | 857 | 864 | 857 | 861 | +0.58% | 17,800 | 181億7012万 | -1.26% | 13.24 | 1.17 |
09/07 | 860 | 860 | 852 | 856 | -0.58% | 17,200 | 180億6460万 | -1.83% | 13.16 | 1.16 |
09/06 | 873 | 873 | 860 | 861 | -1.37% | 19,000 | 181億7012万 | -1.37% | 13.24 | 1.17 |
09/05 | 874 | 876 | 866 | 873 | +0.23% | 16,500 | 184億2336万 | -0.23% | 13.43 | 1.18 |
09/04 | 873 | 874 | 870 | 871 | -0.34% | 9,100 | 183億8116万 | -0.57% | 13.4 | 1.18 |
09/03 | 879 | 880 | 873 | 874 | -0.57% | 10,500 | 184億4447万 | -0.34% | 13.44 | 1.18 |
08/31 | 883 | 889 | 879 | 879 | -0.57% | 13,800 | 185億4998万 | +0.11% | 13.52 | 1.19 |
08/30 | 894 | 894 | 884 | 884 | -1.01% | 12,700 | 186億5550万 | +0.57% | 13.6 | 1.2 |
08/29 | 877 | 893 | 874 | 893 | +2.53% | 14,100 | 188億4543万 | +1.48% | 13.73 | 1.21 |
08/28 | 889 | 891 | 871 | 871 | -1.69% | 22,300 | 183億8116万 | -1.02% | 13.4 | 1.18 |
08/27 | 884 | 888 | 884 | 886 | -0.11% | 7,300 | 186億9771万 | +0.57% | 13.63 | 1.2 |
08/24 | 885 | 887 | 884 | 887 | +0.68% | 7,900 | 187億1881万 | +0.68% | 13.64 | 1.2 |
08/23 | 877 | 883 | 877 | 881 | +0.46% | 6,700 | 185億9219万 | 0% | 13.55 | 1.19 |
08/22 | 880 | 880 | 877 | 877 | -0.11% | 6,600 | 185億778万 | -0.45% | 13.49 | 1.19 |
08/21 | 874 | 879 | 872 | 878 | +0.69% | 7,500 | 185億2888万 | -0.45% | 13.5 | 1.19 |
08/20 | 873 | 875 | 870 | 872 | 0% | 5,500 | 184億226万 | -1.13% | 13.41 | 1.18 |
08/17 | 867 | 879 | 867 | 872 | +1.04% | 10,700 | 184億226万 | -1.13% | 13.41 | 1.18 |
08/16 | 852 | 867 | 846 | 863 | +1.05% | 17,900 | 182億1233万 | -2.15% | 13.27 | 1.17 |
08/15 | 861 | 863 | 854 | 854 | -0.7% | 26,000 | 180億2240万 | -3.28% | 13.13 | 1.16 |
08/14 | 861 | 866 | 860 | 860 | 0% | 14,000 | 181億4902万 | -2.71% | 13.23 | 1.16 |
08/13 | 870 | 870 | 860 | 860 | -1.6% | 30,200 | 181億4902万 | -2.71% | 13.23 | 1.16 |
08/10 | 865 | 883 | 863 | 874 | +0.92% | 35,700 | 184億4447万 | -1.13% | 13.44 | 1.18 |
08/09 | 871 | 872 | 866 | 866 | -0.57% | 10,800 | 182億7564万 | -2.04% | 13.32 | 1.17 |
08/08 | 876 | 882 | 870 | 871 | -1.14% | 16,900 | 183億8116万 | -1.47% | 13.4 | 1.18 |
08/07 | 867 | 881 | 867 | 881 | +1.61% | 6,700 | 185億9219万 | -0.34% | 13.55 | 1.19 |
08/06 | 878 | 883 | 867 | 867 | -1.25% | 14,300 | 182億9674万 | -1.92% | 13.33 | 1.17 |
08/03 | 893 | 894 | 878 | 878 | -2.23% | 16,700 | 185億2888万 | -0.79% | 13.5 | 1.19 |
08/02 | 900 | 902 | 895 | 898 | +0.22% | 7,300 | 189億5095万 | +1.47% | 13.81 | 1.22 |
08/01 | 904 | 904 | 893 | 896 | -0.78% | 7,100 | 189億874万 | +1.24% | 13.78 | 1.21 |
07/31 | 905 | 905 | 899 | 903 | 0% | 8,800 | 190億5647万 | +2.15% | 13.89 | 1.22 |
07/30 | 899 | 904 | 897 | 903 | +0.44% | 15,100 | 190億5647万 | +2.15% | 13.89 | 1.22 |
07/27 | 900 | 900 | 897 | 899 | +0.11% | 10,700 | 189億7205万 | +1.7% | 13.83 | 1.22 |
07/26 | 892 | 899 | 892 | 898 | +0.11% | 9,900 | 189億5095万 | +1.58% | 13.81 | 1.22 |
07/25 | 890 | 897 | 890 | 897 | +0.22% | 6,500 | 189億2985万 | +1.47% | 13.8 | 1.21 |
07/24 | 890 | 896 | 890 | 895 | +0.79% | 4,900 | 188億8764万 | +1.24% | 13.76 | 1.21 |
07/23 | 882 | 896 | 882 | 888 | +0.23% | 6,600 | 187億3992万 | +0.34% | 13.66 | 1.2 |
07/20 | 897 | 898 | 883 | 886 | -1.23% | 9,600 | 186億9771万 | +0.11% | 13.63 | 1.2 |
07/19 | 898 | 899 | 897 | 897 | +0.56% | 9,800 | 189億2985万 | +1.24% | 13.8 | 1.21 |
07/18 | 891 | 897 | 890 | 892 | +0.9% | 9,000 | 188億2433万 | +0.56% | 13.72 | 1.21 |
07/17 | 880 | 889 | 880 | 884 | +0.57% | 10,800 | 186億5550万 | -0.34% | 13.6 | 1.2 |
07/13 | 877 | 883 | 875 | 879 | +0.8% | 6,600 | 185億4998万 | -0.9% | 13.52 | 1.19 |
07/12 | 877 | 881 | 872 | 872 | -0.57% | 8,600 | 184億226万 | -1.8% | 13.41 | 1.18 |