PBR
2018/06/07~2018/10/30
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 |
10/30 | 1,622 | 1,681 | 1,622 | 1,675 | +2.51% | 139,900 | 323億4498万 | -6.06% | 6.32 | 0.88 |
10/29 | 1,631 | 1,661 | 1,630 | 1,634 | +0.86% | 108,000 | 315億5325万 | -8.82% | 6.16 | 0.86 |
10/26 | 1,648 | 1,648 | 1,606 | 1,620 | -1.28% | 86,800 | 312億8290万 | -10.05% | 6.11 | 0.85 |
10/25 | 1,678 | 1,678 | 1,635 | 1,641 | -3.81% | 127,300 | 316億8842万 | -9.29% | 6.19 | 0.86 |
10/24 | 1,700 | 1,712 | 1,682 | 1,706 | +0.71% | 125,600 | 329億4360万 | -6.06% | 6.44 | 0.9 |
10/23 | 1,734 | 1,735 | 1,693 | 1,694 | -3.2% | 103,900 | 327億1187万 | -6.82% | 6.39 | 0.89 |
10/22 | 1,742 | 1,756 | 1,723 | 1,750 | -0.17% | 76,300 | 337億9326万 | -3.85% | 6.6 | 0.92 |
10/19 | 1,741 | 1,759 | 1,731 | 1,753 | -0.34% | 57,900 | 338億5119万 | -3.63% | 6.61 | 0.92 |
10/18 | 1,790 | 1,792 | 1,754 | 1,759 | -2.11% | 86,600 | 339億6705万 | -3.3% | 6.64 | 0.92 |
10/17 | 1,790 | 1,806 | 1,782 | 1,797 | +1.58% | 142,800 | 347億85万 | -1.21% | 6.78 | 0.94 |
10/16 | 1,748 | 1,772 | 1,739 | 1,769 | +1.2% | 122,400 | 341億6016万 | -2.75% | 6.67 | 0.93 |
10/15 | 1,777 | 1,777 | 1,744 | 1,748 | -1.47% | 115,700 | 337億5464万 | -3.96% | 6.59 | 0.92 |
10/12 | 1,755 | 1,783 | 1,745 | 1,774 | +0.11% | 163,900 | 342億5671万 | -2.69% | 6.69 | 0.93 |
10/11 | 1,776 | 1,790 | 1,751 | 1,772 | -3.22% | 183,400 | 342億1809万 | -3.01% | 6.68 | 0.93 |
10/10 | 1,823 | 1,841 | 1,808 | 1,831 | +0.44% | 139,000 | 353億5740万 | +0.05% | 6.91 | 0.96 |
10/09 | 1,818 | 1,831 | 1,806 | 1,823 | +0.16% | 138,300 | 352億292万 | -0.49% | 6.88 | 0.96 |
10/05 | 1,810 | 1,834 | 1,802 | 1,820 | -0.93% | 152,100 | 351億4499万 | -0.87% | 6.87 | 0.96 |
10/04 | 1,824 | 1,846 | 1,822 | 1,837 | +0.71% | 76,400 | 354億7327万 | -0.11% | 6.93 | 0.97 |
10/03 | 1,847 | 1,853 | 1,821 | 1,824 | -1.94% | 124,800 | 352億2223万 | -0.98% | 6.88 | 0.96 |
10/02 | 1,915 | 1,915 | 1,860 | 1,860 | -2.62% | 133,400 | 359億1741万 | +0.76% | 7.02 | 0.98 |
10/01 | 1,920 | 1,928 | 1,902 | 1,910 | -0.52% | 146,200 | 368億8293万 | +3.35% | 7.21 | 1 |
10/01 | 株式併合 10→1 |
09/28 | 1,900 | 1,938 | 1,895 | 1,920 | +1.53% | 145,500 | 370億7603万 | +3.9% | 7.24 | 1.01 |
09/27 | 1,880 | 1,907 | 1,879 | 1,891 | +0.05% | 133,300 | 365億1603万 | +2.33% | 7.13 | 0.99 |
09/26 | 1,911 | 1,911 | 1,853 | 1,890 | +0.53% | 190,800 | 364億9672万 | +2.27% | 7.13 | 0.99 |
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 |