PBR
2018/05/02~2018/09/25
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 | 10/1, 株式併合 10→1 |
2018 |
09/25 | 1,860 | 1,900 | 1,850 | 1,880 | -0.53% | 197,980 | 363億361万 | +1.62% | 7.14 | 0.99 |
09/21 | 1,870 | 1,910 | 1,860 | 1,890 | +1.61% | 228,360 | 364億9672万 | +2.05% | 7.18 | 1 |
09/20 | 1,830 | 1,870 | 1,810 | 1,860 | +1.64% | 219,640 | 359億1741万 | +0.32% | 7.06 | 0.98 |
09/19 | 1,820 | 1,840 | 1,800 | 1,830 | +1.67% | 134,140 | 353億3809万 | -1.45% | 6.95 | 0.97 |
09/18 | 1,760 | 1,800 | 1,750 | 1,800 | +2.27% | 88,320 | 347億5878万 | -3.33% | 6.83 | 0.95 |
09/14 | 1,750 | 1,780 | 1,750 | 1,760 | 0% | 106,280 | 339億8636万 | -5.73% | 6.68 | 0.93 |
09/13 | 1,730 | 1,760 | 1,720 | 1,760 | +2.33% | 155,620 | 339億8636万 | -6.13% | 6.68 | 0.93 |
09/12 | 1,730 | 1,750 | 1,700 | 1,720 | -1.15% | 177,460 | 332億1394万 | -8.61% | 6.53 | 0.91 |
09/11 | 1,780 | 1,780 | 1,730 | 1,740 | -1.14% | 127,440 | 336億15万 | -7.99% | 6.61 | 0.92 |
09/10 | 1,780 | 1,800 | 1,760 | 1,760 | -2.22% | 96,590 | 339億8636万 | -7.42% | 6.68 | 0.93 |
09/07 | 1,790 | 1,810 | 1,770 | 1,800 | -0.55% | 84,890 | 347億5878万 | -5.71% | 6.83 | 0.95 |
09/06 | 1,820 | 1,840 | 1,800 | 1,810 | -0.55% | 112,200 | 349億5188万 | -5.58% | 6.87 | 0.96 |
09/05 | 1,840 | 1,840 | 1,790 | 1,820 | -2.15% | 187,120 | 351億4499万 | -5.5% | 6.91 | 0.96 |
09/04 | 1,870 | 1,870 | 1,840 | 1,860 | 0% | 106,740 | 359億1741万 | -3.83% | 7.06 | 0.98 |
09/03 | 1,880 | 1,890 | 1,850 | 1,860 | -1.06% | 169,860 | 359億1741万 | -4.12% | 7.06 | 0.98 |
08/31 | 1,920 | 1,920 | 1,880 | 1,880 | -2.08% | 91,660 | 363億361万 | -3.49% | 7.14 | 0.99 |
08/30 | 1,920 | 1,930 | 1,900 | 1,920 | +1.05% | 99,120 | 370億7603万 | -1.84% | 7.29 | 1.02 |
08/29 | 1,920 | 1,930 | 1,890 | 1,900 | -0.52% | 150,030 | 366億8982万 | -3.21% | 7.21 | 1 |
08/28 | 1,920 | 1,950 | 1,910 | 1,910 | 0% | 93,650 | 368億8293万 | -3.05% | 7.25 | 1.01 |
08/27 | 1,930 | 1,940 | 1,910 | 1,910 | -0.52% | 72,500 | 368億8293万 | -3.39% | 7.25 | 1.01 |
08/24 | 1,920 | 1,930 | 1,900 | 1,920 | +0.52% | 112,080 | 370億7603万 | -3.13% | 7.29 | 1.02 |
08/23 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 83,750 | 368億8293万 | -3.88% | 7.25 | 1.01 |
08/22 | 1,900 | 1,930 | 1,880 | 1,920 | +1.59% | 100,120 | 370億7603万 | -3.71% | 7.29 | 1.02 |
08/21 | 1,940 | 1,940 | 1,890 | 1,890 | -2.58% | 164,910 | 364億9672万 | -5.5% | 7.18 | 1 |
08/20 | 1,940 | 1,970 | 1,930 | 1,940 | 0% | 132,380 | 374億6224万 | -3.39% | 7.37 | 1.03 |
08/17 | 1,920 | 1,950 | 1,920 | 1,940 | +0.52% | 101,790 | 374億6224万 | -3.58% | 7.37 | 1.03 |
08/16 | 1,920 | 1,930 | 1,890 | 1,930 | -0.52% | 157,900 | 372億6914万 | -4.31% | 7.33 | 1.02 |
08/15 | 1,940 | 1,960 | 1,940 | 1,940 | -0.51% | 108,690 | 374億6224万 | -4.15% | 7.37 | 1.03 |
08/14 | 1,920 | 1,950 | 1,900 | 1,950 | +1.56% | 163,040 | 376億5535万 | -4.04% | 7.4 | 1.03 |
08/13 | 1,940 | 1,970 | 1,890 | 1,920 | -2.54% | 266,100 | 370億7603万 | -5.79% | 7.29 | 1.02 |
08/10 | 1,910 | 1,980 | 1,840 | 1,970 | +2.6% | 618,210 | 380億4155万 | -3.43% | 7.48 | 1.04 |
08/09 | 1,950 | 1,950 | 1,920 | 1,920 | -2.04% | 182,630 | 370億7603万 | -5.79% | 7.29 | 1.02 |
08/08 | 1,980 | 1,990 | 1,950 | 1,960 | -1.51% | 197,330 | 378億4845万 | -3.87% | 7.44 | 1.04 |
08/07 | 1,960 | 2,010 | 1,950 | 1,990 | +2.05% | 180,130 | 384億2776万 | -2.31% | 7.55 | 1.05 |
08/06 | 2,010 | 2,010 | 1,950 | 1,950 | -2.5% | 225,870 | 376億5535万 | -4.13% | 7.4 | 1.03 |
08/03 | 2,040 | 2,050 | 2,000 | 2,000 | -1.48% | 144,250 | 386億2087万 | -1.62% | 7.59 | 1.06 |
08/02 | 2,020 | 2,040 | 2,010 | 2,030 | +0.5% | 183,260 | 392億18万 | 0% | 7.71 | 1.07 |
08/01 | 2,030 | 2,040 | 1,990 | 2,020 | -0.49% | 123,210 | 390億708万 | -0.35% | 7.67 | 1.07 |
07/31 | 2,030 | 2,040 | 2,000 | 2,030 | -0.49% | 207,870 | 392億18万 | +0.3% | 7.71 | 1.07 |
07/30 | 2,080 | 2,080 | 2,030 | 2,040 | -1.92% | 169,100 | 393億9328万 | +0.99% | 7.74 | 1.08 |
07/27 | 2,110 | 2,120 | 2,070 | 2,080 | -0.95% | 261,040 | 401億6570万 | +3.17% | 7.9 | 1.1 |
07/26 | 2,110 | 2,130 | 2,090 | 2,100 | +0.48% | 113,320 | 405億5191万 | +4.43% | 7.97 | 1.11 |
07/25 | 2,120 | 2,120 | 2,080 | 2,090 | +0.48% | 246,870 | 403億5881万 | +4.19% | 7.93 | 1.11 |
07/24 | 2,050 | 2,090 | 2,050 | 2,080 | +1.96% | 142,190 | 401億6570万 | +3.9% | 7.9 | 1.1 |
07/23 | 2,040 | 2,060 | 2,030 | 2,040 | 0% | 142,050 | 393億9328万 | +2.1% | 7.74 | 1.08 |
07/20 | 2,060 | 2,060 | 2,020 | 2,040 | -1.45% | 122,800 | 393億9328万 | +2.31% | 7.74 | 1.08 |
07/19 | 2,090 | 2,100 | 2,050 | 2,070 | -0.48% | 106,630 | 399億7260万 | +4.02% | 7.86 | 1.09 |
07/18 | 2,100 | 2,140 | 2,080 | 2,080 | -0.48% | 216,900 | 401億6570万 | +4.79% | 7.9 | 1.1 |
07/17 | 2,030 | 2,090 | 2,030 | 2,090 | +2.96% | 223,940 | 403億5881万 | +5.56% | 7.93 | 1.11 |
07/13 | 2,090 | 2,090 | 2,020 | 2,030 | -1.93% | 234,740 | 392億18万 | +2.73% | 7.71 | 1.07 |
07/12 | 2,120 | 2,130 | 2,070 | 2,070 | -1.9% | 143,940 | 399億7260万 | +4.81% | 7.86 | 1.09 |
07/11 | 2,090 | 2,140 | 2,050 | 2,110 | -0.94% | 357,510 | 407億4501万 | +7% | 8.01 | 1.12 |
07/10 | 2,120 | 2,180 | 2,120 | 2,130 | +0.95% | 696,670 | 411億3122万 | +8.23% | 8.09 | 1.13 |
07/09 | 2,020 | 2,120 | 2,020 | 2,110 | +6.57% | 495,290 | 407億4501万 | +7.71% | 8.01 | 1.12 |
07/06 | 1,930 | 1,980 | 1,920 | 1,980 | +3.66% | 301,380 | 382億3466万 | +1.54% | 7.52 | 1.05 |
07/05 | 1,940 | 1,960 | 1,890 | 1,910 | -1.55% | 214,980 | 368億8293万 | -1.75% | 7.25 | 1.01 |
07/04 | 1,890 | 1,940 | 1,890 | 1,940 | +1.57% | 166,940 | 374億6224万 | -0.05% | 7.37 | 1.03 |
07/03 | 1,930 | 1,930 | 1,890 | 1,910 | 0% | 125,690 | 368億8293万 | -1.29% | 7.25 | 1.01 |
07/02 | 1,930 | 1,950 | 1,910 | 1,910 | -1.55% | 120,320 | 368億8293万 | -1.09% | 7.25 | 1.01 |
06/29 | 1,930 | 1,940 | 1,900 | 1,940 | +0.52% | 124,450 | 374億6224万 | +0.57% | 7.37 | 1.03 |
06/28 | 1,930 | 1,940 | 1,890 | 1,930 | -1.03% | 171,710 | 372億6914万 | +0.36% | 7.33 | 1.02 |
06/27 | 1,940 | 1,970 | 1,920 | 1,950 | +0.52% | 176,930 | 376億5535万 | +1.67% | 7.4 | 1.03 |
06/26 | 1,910 | 1,950 | 1,870 | 1,940 | +1.04% | 212,590 | 374億6224万 | +1.36% | 7.37 | 1.03 |
06/25 | 1,970 | 1,970 | 1,920 | 1,920 | -1.54% | 149,010 | 370億7603万 | +0.52% | 7.29 | 1.02 |
06/22 | 1,930 | 1,950 | 1,920 | 1,950 | -0.51% | 270,380 | 376億5535万 | +2.25% | 7.4 | 1.03 |
06/21 | 1,970 | 1,990 | 1,950 | 1,960 | -1.01% | 151,350 | 378億4845万 | +2.94% | 7.44 | 1.04 |
06/20 | 1,970 | 1,990 | 1,920 | 1,980 | +0.51% | 176,190 | 382億3466万 | +4.16% | 7.52 | 1.05 |
06/19 | 1,990 | 2,000 | 1,950 | 1,970 | -0.51% | 200,580 | 380億4155万 | +3.85% | 7.48 | 1.04 |
06/18 | 1,930 | 1,990 | 1,920 | 1,980 | +2.06% | 268,370 | 382億3466万 | +4.65% | 7.52 | 1.05 |
06/15 | 1,950 | 1,950 | 1,910 | 1,940 | 0% | 130,430 | 374億6224万 | +2.86% | 7.37 | 1.03 |
06/14 | 1,950 | 1,980 | 1,940 | 1,940 | -1.02% | 155,410 | 374億6224万 | +3.08% | 7.37 | 1.03 |
06/13 | 1,940 | 1,970 | 1,920 | 1,960 | +0.51% | 184,330 | 378億4845万 | +4.31% | 7.44 | 1.04 |
06/12 | 1,980 | 2,000 | 1,950 | 1,950 | -2.01% | 170,760 | 376億5535万 | +4% | 7.4 | 1.03 |
06/11 | 2,000 | 2,010 | 1,970 | 1,990 | -0.5% | 217,990 | 384億2776万 | +6.25% | 7.55 | 1.05 |
06/08 | 1,990 | 2,010 | 1,970 | 2,000 | 0% | 266,430 | 386億2087万 | +7.01% | 7.59 | 1.06 |
06/07 | 2,060 | 2,080 | 1,980 | 2,000 | 0% | 531,010 | 386億2087万 | +7.3% | 7.59 | 1.06 |
06/06 | 1,930 | 2,020 | 1,930 | 2,000 | +4.17% | 1,359,140 | 386億2087万 | +7.64% | 7.59 | 1.06 |
06/05 | 1,890 | 1,920 | 1,880 | 1,920 | +1.59% | 249,070 | 370億7603万 | +3.84% | 7.29 | 1.02 |
06/04 | 1,840 | 1,900 | 1,830 | 1,890 | +3.85% | 196,690 | 364億9672万 | +2.55% | 7.18 | 1 |
06/01 | 1,820 | 1,830 | 1,790 | 1,820 | -0.55% | 156,080 | 351億4499万 | -0.98% | 6.91 | 0.96 |
05/31 | 1,810 | 1,830 | 1,790 | 1,830 | +1.67% | 131,160 | 353億3809万 | -0.33% | 6.95 | 0.97 |
05/30 | 1,790 | 1,800 | 1,760 | 1,800 | -0.55% | 163,920 | 347億5878万 | -1.75% | 6.83 | 0.95 |
05/29 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 68,640 | 349億5188万 | -1.04% | 6.87 | 0.96 |
05/28 | 1,800 | 1,850 | 1,800 | 1,850 | +2.78% | 111,130 | 357億2430万 | +1.31% | 7.02 | 0.98 |
05/25 | 1,800 | 1,820 | 1,790 | 1,800 | -0.55% | 195,080 | 347億5878万 | -1.15% | 6.83 | 0.95 |
05/24 | 1,820 | 1,830 | 1,800 | 1,810 | -1.09% | 67,610 | 349億5188万 | -0.39% | 6.87 | 0.96 |
05/23 | 1,820 | 1,840 | 1,820 | 1,830 | -0.54% | 173,070 | 353億3809万 | +0.88% | 6.95 | 0.97 |
05/22 | 1,860 | 1,870 | 1,830 | 1,840 | -1.08% | 93,650 | 355億3120万 | +1.71% | 6.99 | 0.97 |
05/21 | 1,870 | 1,880 | 1,850 | 1,860 | -0.53% | 92,790 | 359億1741万 | +3.16% | 7.06 | 0.98 |
05/18 | 1,880 | 1,890 | 1,870 | 1,870 | -1.06% | 117,280 | 361億1051万 | +4.06% | 7.1 | 0.99 |
05/17 | 1,880 | 1,890 | 1,860 | 1,890 | +1.07% | 278,720 | 364億9672万 | +5.59% | 7.18 | 1 |
05/16 | 1,820 | 1,880 | 1,800 | 1,870 | +1.63% | 263,510 | 361億1051万 | +4.82% | 7.1 | 0.99 |
05/15 | 1,820 | 1,850 | 1,810 | 1,840 | +0.55% | 191,330 | 355億3120万 | +3.55% | 6.99 | 0.97 |
05/14 | 1,840 | 1,850 | 1,820 | 1,830 | -1.08% | 94,400 | 353億3809万 | +3.21% | 6.95 | 0.97 |
05/11 | 1,870 | 1,870 | 1,850 | 1,850 | -1.07% | 114,970 | 357億2430万 | +4.64% | 7.02 | 0.98 |
05/10 | 1,870 | 1,880 | 1,850 | 1,870 | +0.54% | 73,050 | 361億1051万 | +6.07% | 7.1 | 0.99 |
05/09 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 143,950 | 359億1741万 | +5.86% | 7.06 | 0.98 |
05/08 | 1,900 | 1,930 | 1,900 | 1,900 | +0.53% | 247,390 | 366億8982万 | +8.32% | 7.21 | 1 |
05/07 | 1,860 | 1,900 | 1,850 | 1,890 | +1.07% | 178,420 | 364億9672万 | +8.12% | 7.18 | 1 |
05/02 | 1,870 | 1,870 | 1,840 | 1,870 | +0.54% | 177,740 | 361億1051万 | +7.35% | 7.1 | 0.99 |