PBR
2018/06/18~2018/11/08
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 |
11/08 | 2,734 | 2,744 | 2,700 | 2,709 | +0.37% | 211,700 | 1505億9737万 | -0.11% | 5.69 | 0.54 |
11/07 | 2,721 | 2,740 | 2,668 | 2,699 | -0.95% | 417,600 | 1500億4146万 | -0.7% | 5.67 | 0.54 |
11/06 | 2,708 | 2,744 | 2,680 | 2,725 | +0.63% | 448,000 | 1514億8684万 | 0% | 5.73 | 0.55 |
11/05 | 2,696 | 2,732 | 2,640 | 2,708 | +1.27% | 495,700 | 1505億4178万 | -0.81% | 5.69 | 0.54 |
11/02 | 2,652 | 2,721 | 2,603 | 2,674 | +1.21% | 386,700 | 1486億5167万 | -2.3% | 5.62 | 0.54 |
11/01 | 2,623 | 2,671 | 2,608 | 2,642 | +0.57% | 372,600 | 1468億7274万 | -3.75% | 5.55 | 0.53 |
10/31 | 2,609 | 2,640 | 2,590 | 2,627 | -0.57% | 320,600 | 1460億3887万 | -4.65% | 5.52 | 0.53 |
10/30 | 2,532 | 2,642 | 2,530 | 2,642 | +4.63% | 757,700 | 1468億7274万 | -4.48% | 5.55 | 0.53 |
10/29 | 2,458 | 2,554 | 2,453 | 2,525 | +4.34% | 447,500 | 1403億6854万 | -9.01% | 5.31 | 0.51 |
10/26 | 2,465 | 2,466 | 2,375 | 2,420 | -0.66% | 728,400 | 1345億3143万 | -13.14% | 5.09 | 0.48 |
10/25 | 2,571 | 2,581 | 2,434 | 2,436 | -10.34% | 1,294,100 | 1354億2089万 | -12.97% | 5.12 | 0.49 |
10/24 | 2,677 | 2,730 | 2,659 | 2,717 | +1.76% | 205,400 | 1510億4211万 | -3.34% | 5.71 | 0.54 |
10/23 | 2,741 | 2,742 | 2,670 | 2,670 | -3.47% | 204,000 | 1484億2931万 | -4.95% | 5.61 | 0.53 |
10/22 | 2,746 | 2,794 | 2,711 | 2,766 | +0.22% | 202,300 | 1537億6609万 | -1.5% | 5.81 | 0.55 |
10/19 | 2,747 | 2,765 | 2,734 | 2,760 | -0.83% | 200,300 | 1534億3254万 | -1.43% | 5.8 | 0.55 |
10/18 | 2,818 | 2,826 | 2,773 | 2,783 | -2.25% | 299,900 | 1547億1115万 | -0.36% | 5.85 | 0.56 |
10/17 | 2,854 | 2,900 | 2,816 | 2,847 | +3.38% | 370,300 | 1582億6900万 | +2.19% | 5.98 | 0.57 |
10/16 | 2,700 | 2,756 | 2,696 | 2,754 | +1.25% | 147,100 | 1530億9899万 | -0.76% | 5.79 | 0.55 |
10/15 | 2,740 | 2,748 | 2,706 | 2,720 | -2.02% | 229,100 | 1512億888万 | -1.84% | 5.72 | 0.54 |
10/12 | 2,744 | 2,786 | 2,744 | 2,776 | +0.11% | 213,300 | 1543億2200万 | +0.36% | 5.83 | 0.56 |
10/11 | 2,788 | 2,807 | 2,746 | 2,773 | -3.38% | 323,400 | 1541億5523万 | +0.54% | 5.83 | 0.55 |
10/10 | 2,819 | 2,882 | 2,807 | 2,870 | +2.24% | 304,100 | 1595億4761万 | +4.29% | 6.03 | 0.57 |
10/09 | 2,859 | 2,865 | 2,773 | 2,807 | -2.5% | 385,500 | 1560億4534万 | +2.33% | 5.9 | 0.56 |
10/05 | 2,854 | 2,890 | 2,850 | 2,879 | +0.45% | 257,000 | 1600億4793万 | +5.15% | 6.05 | 0.58 |
10/04 | 2,857 | 2,875 | 2,829 | 2,866 | +0.24% | 384,400 | 1593億2524万 | +4.9% | 6.02 | 0.57 |
10/03 | 2,866 | 2,899 | 2,853 | 2,859 | -0.38% | 239,200 | 1589億3610万 | +4.88% | 6.01 | 0.57 |
10/02 | 2,871 | 2,901 | 2,845 | 2,870 | +0.03% | 305,000 | 1595億4761万 | +5.51% | 6.03 | 0.57 |
10/01 | 2,876 | 2,896 | 2,854 | 2,869 | -0.24% | 190,300 | 1594億9201万 | +5.75% | 6.03 | 0.57 |
09/28 | 2,867 | 2,908 | 2,854 | 2,876 | +0.59% | 193,900 | 1598億8115万 | +6.32% | 6.04 | 0.58 |
09/27 | 2,916 | 2,923 | 2,853 | 2,859 | -1.95% | 258,200 | 1589億3610万 | +6.01% | 6.01 | 0.57 |
09/26 | 2,899 | 2,917 | 2,866 | 2,916 | +0.66% | 229,600 | 1621億481万 | +8.4% | 6.13 | 0.58 |
09/25 | 2,868 | 2,897 | 2,838 | 2,897 | +1.05% | 357,900 | 1610億4858万 | +8.06% | 6.09 | 0.58 |
09/21 | 2,810 | 2,876 | 2,789 | 2,867 | +2.76% | 438,000 | 1593億8083万 | +7.18% | 6.02 | 0.57 |
09/20 | 2,772 | 2,795 | 2,742 | 2,790 | +1.57% | 330,900 | 1551億29万 | +4.57% | 5.86 | 0.56 |
09/19 | 2,780 | 2,790 | 2,736 | 2,747 | +0.37% | 273,200 | 1527億985万 | +3.08% | 5.77 | 0.55 |
09/18 | 2,678 | 2,747 | 2,674 | 2,737 | +2.24% | 364,700 | 1521億5394万 | +2.74% | 5.75 | 0.55 |
09/14 | 2,645 | 2,696 | 2,640 | 2,677 | +1.67% | 392,700 | 1488億1845万 | +0.6% | 5.63 | 0.54 |
09/13 | 2,577 | 2,645 | 2,573 | 2,633 | +2.89% | 361,000 | 1463億7242万 | -1.16% | 5.53 | 0.53 |
09/12 | 2,580 | 2,580 | 2,527 | 2,559 | -1.24% | 314,000 | 1422億5865万 | -4.12% | 5.38 | 0.51 |
09/11 | 2,601 | 2,612 | 2,567 | 2,591 | -0.35% | 273,900 | 1440億3758万 | -3.21% | 5.44 | 0.52 |
09/10 | 2,580 | 2,645 | 2,578 | 2,600 | +0.39% | 227,500 | 1445億3790万 | -3.2% | 5.46 | 0.52 |
09/07 | 2,587 | 2,598 | 2,556 | 2,590 | -1.75% | 457,600 | 1439億8199万 | -3.9% | 5.44 | 0.52 |
09/06 | 2,595 | 2,670 | 2,585 | 2,636 | +1.5% | 413,600 | 1465億3919万 | -2.8% | 5.54 | 0.53 |
09/05 | 2,602 | 2,621 | 2,596 | 2,597 | +0.31% | 309,200 | 1443億7113万 | -4.91% | 5.46 | 0.52 |
09/04 | 2,600 | 2,618 | 2,578 | 2,589 | -0.88% | 426,200 | 1439億2639万 | -5.92% | 5.44 | 0.52 |
09/03 | 2,652 | 2,677 | 2,605 | 2,612 | -1.84% | 408,700 | 1452億500万 | -5.91% | 5.49 | 0.52 |
08/31 | 2,691 | 2,707 | 2,661 | 2,661 | -0.82% | 329,100 | 1479億2898万 | -4.93% | 5.59 | 0.53 |
08/30 | 2,720 | 2,720 | 2,658 | 2,683 | -1% | 871,200 | 1491億5199万 | -4.93% | 5.64 | 0.54 |
08/29 | 2,715 | 2,722 | 2,701 | 2,710 | -0.33% | 226,800 | 1506億5297万 | -4.75% | 5.69 | 0.54 |
08/28 | 2,742 | 2,745 | 2,705 | 2,719 | +0.07% | 268,300 | 1511億5329万 | -5.1% | 5.71 | 0.54 |
08/27 | 2,686 | 2,719 | 2,681 | 2,717 | +1.15% | 194,400 | 1510億4211万 | -5.86% | 5.71 | 0.54 |
08/24 | 2,686 | 2,689 | 2,664 | 2,686 | +0.79% | 146,000 | 1493億1877万 | -7.48% | 5.64 | 0.54 |
08/23 | 2,692 | 2,696 | 2,663 | 2,665 | -1% | 275,000 | 1481億5135万 | -8.8% | 5.6 | 0.53 |
08/22 | 2,675 | 2,719 | 2,675 | 2,692 | +0.45% | 327,000 | 1496億5232万 | -8.5% | 5.66 | 0.54 |
08/21 | 2,690 | 2,736 | 2,675 | 2,680 | -0.78% | 332,800 | 1489億8522万 | -9.52% | 5.63 | 0.54 |
08/20 | 2,725 | 2,750 | 2,693 | 2,701 | -0.99% | 323,500 | 1501億5264万 | -9.39% | 5.68 | 0.54 |
08/17 | 2,695 | 2,740 | 2,683 | 2,728 | +1.3% | 345,700 | 1516億5361万 | -9.01% | 5.73 | 0.55 |
08/16 | 2,678 | 2,705 | 2,656 | 2,693 | -0.7% | 204,700 | 1497億791万 | -10.68% | 5.66 | 0.54 |
08/15 | 2,736 | 2,770 | 2,707 | 2,712 | -0.88% | 292,700 | 1507億6415万 | -10.58% | 5.7 | 0.54 |
08/14 | 2,670 | 2,736 | 2,666 | 2,736 | +2.47% | 188,500 | 1520億9834万 | -10.3% | 5.75 | 0.55 |
08/13 | 2,730 | 2,745 | 2,663 | 2,670 | -2.77% | 318,600 | 1484億2931万 | -12.89% | 5.61 | 0.53 |
08/10 | 2,759 | 2,767 | 2,730 | 2,746 | -0.54% | 269,500 | 1526億5426万 | -10.87% | 5.77 | 0.55 |
08/09 | 2,768 | 2,793 | 2,737 | 2,761 | +0.44% | 373,600 | 1534億8813万 | -10.73% | 5.8 | 0.55 |
08/08 | 2,790 | 2,818 | 2,739 | 2,749 | -2.17% | 551,300 | 1528億2103万 | -11.47% | 5.78 | 0.55 |
08/07 | 2,806 | 2,821 | 2,765 | 2,810 | -0.74% | 600,800 | 1562億1212万 | -9.82% | 5.91 | 0.56 |
08/06 | 2,986 | 2,998 | 2,818 | 2,831 | -5.95% | 662,800 | 1573億7954万 | -9.44% | 5.95 | 0.57 |
08/03 | 3,140 | 3,145 | 2,962 | 3,010 | -3.06% | 631,700 | 1673億3042万 | -4.14% | 6.33 | 0.6 |
08/02 | 3,115 | 3,140 | 3,085 | 3,105 | -0.8% | 254,500 | 1726億1161万 | -1.33% | 6.52 | 0.62 |
08/01 | 3,165 | 3,165 | 3,125 | 3,130 | -1.73% | 193,000 | 1740億140万 | -0.67% | 6.58 | 0.63 |
07/31 | 3,190 | 3,200 | 3,155 | 3,185 | -0.16% | 286,600 | 1770億5893万 | +1.05% | 6.69 | 0.64 |
07/30 | 3,215 | 3,240 | 3,175 | 3,190 | -1.54% | 329,000 | 1773億3689万 | +1.27% | 6.7 | 0.64 |
07/27 | 3,270 | 3,285 | 3,235 | 3,240 | -0.92% | 215,400 | 1801億1646万 | +2.96% | 6.81 | 0.65 |
07/26 | 3,230 | 3,275 | 3,220 | 3,270 | +2.03% | 212,700 | 1817億8421万 | +4.01% | 6.87 | 0.65 |
07/25 | 3,185 | 3,230 | 3,160 | 3,205 | -1.23% | 270,100 | 1781億7076万 | +2.07% | 6.74 | 0.64 |
07/24 | 3,165 | 3,250 | 3,150 | 3,245 | +3.34% | 307,300 | 1803億9442万 | +3.44% | 6.82 | 0.65 |
07/23 | 3,115 | 3,155 | 3,105 | 3,140 | -0.16% | 228,000 | 1745億5731万 | +0.19% | 6.6 | 0.63 |
07/20 | 3,135 | 3,190 | 3,115 | 3,145 | -0.63% | 380,300 | 1748億3527万 | +0.32% | 6.61 | 0.63 |
07/19 | 3,250 | 3,270 | 3,160 | 3,165 | -1.09% | 276,500 | 1759億4710万 | +0.89% | 6.65 | 0.63 |
07/18 | 3,190 | 3,225 | 3,185 | 3,200 | +1.43% | 239,800 | 1778億9280万 | +2.01% | 6.72 | 0.64 |
07/17 | 3,120 | 3,175 | 3,110 | 3,155 | +0.8% | 174,800 | 1753億9118万 | +0.57% | 6.63 | 0.63 |
07/13 | 3,165 | 3,165 | 3,115 | 3,130 | -0.48% | 157,600 | 1740億140万 | -0.22% | 6.58 | 0.63 |
07/12 | 3,170 | 3,190 | 3,145 | 3,145 | -0.47% | 186,800 | 1748億3527万 | +0.26% | 6.61 | 0.63 |
07/11 | 3,115 | 3,170 | 3,095 | 3,160 | +1.44% | 302,900 | 1756億6914万 | +0.7% | 6.64 | 0.63 |
07/10 | 3,130 | 3,180 | 3,115 | 3,115 | -0.16% | 262,600 | 1731億6752万 | -0.86% | 6.55 | 0.62 |
07/09 | 3,080 | 3,130 | 3,080 | 3,120 | +1.3% | 195,000 | 1734億4548万 | -0.79% | 6.56 | 0.62 |
07/06 | 3,050 | 3,100 | 3,035 | 3,080 | +1.48% | 215,600 | 1712億2182万 | -2.22% | 6.47 | 0.62 |
07/05 | 3,075 | 3,100 | 3,025 | 3,035 | -1.3% | 223,000 | 1687億2020万 | -3.71% | 6.38 | 0.61 |
07/04 | 2,989 | 3,090 | 2,978 | 3,075 | +1.99% | 270,400 | 1709億4386万 | -2.57% | 6.46 | 0.62 |
07/03 | 3,070 | 3,075 | 2,996 | 3,015 | -1.79% | 263,000 | 1676億837万 | -4.47% | 6.34 | 0.6 |
07/02 | 3,185 | 3,200 | 3,065 | 3,070 | -3.46% | 277,500 | 1706億6591万 | -2.79% | 6.45 | 0.61 |
06/29 | 3,255 | 3,255 | 3,170 | 3,180 | -0.16% | 354,400 | 1767億8097万 | +0.73% | 6.68 | 0.64 |
06/28 | 3,190 | 3,225 | 3,170 | 3,185 | -0.31% | 295,500 | 1770億5893万 | +1.08% | 6.69 | 0.64 |
06/27 | 3,140 | 3,205 | 3,105 | 3,195 | +0.95% | 203,800 | 1776億1484万 | +1.56% | 6.71 | 0.64 |
06/26 | 3,100 | 3,165 | 3,090 | 3,165 | +1.28% | 201,300 | 1759億4710万 | +0.73% | 6.65 | 0.63 |
06/25 | 3,120 | 3,160 | 3,115 | 3,125 | 0% | 147,100 | 1737億2344万 | -0.41% | 6.57 | 0.63 |
06/22 | 3,100 | 3,150 | 3,080 | 3,125 | -1.26% | 345,100 | 1737億2344万 | -0.35% | 6.57 | 0.63 |
06/21 | 3,170 | 3,205 | 3,160 | 3,165 | -0.16% | 281,400 | 1759億4710万 | +0.96% | 6.65 | 0.63 |
06/20 | 3,140 | 3,180 | 3,100 | 3,170 | +1.44% | 270,300 | 1762億2506万 | +1.18% | 6.66 | 0.63 |
06/19 | 3,140 | 3,170 | 3,110 | 3,125 | -1.26% | 149,900 | 1737億2344万 | -0.16% | 6.57 | 0.63 |
06/18 | 3,155 | 3,175 | 3,140 | 3,165 | -0.16% | 197,200 | 1759億4710万 | +1.09% | 6.65 | 0.63 |