PBR
2018/01/09~2018/06/04
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 |
06/04 | 477 | 486 | 477 | 486 | +1.89% | 21,400 | 75億4331万 | +0.83% | 16.29 | 0.58 |
06/01 | 476 | 480 | 476 | 477 | -0.42% | 20,500 | 74億362万 | -1.04% | 15.99 | 0.56 |
05/31 | 483 | 485 | 478 | 479 | -0.83% | 17,000 | 74億3467万 | -0.62% | 16.05 | 0.57 |
05/30 | 484 | 484 | 482 | 483 | -0.82% | 15,100 | 74億9675万 | +0.42% | 16.19 | 0.57 |
05/29 | 487 | 489 | 485 | 487 | -0.41% | 26,600 | 75億5884万 | +1.25% | 16.32 | 0.58 |
05/28 | 490 | 490 | 488 | 489 | -0.61% | 15,200 | 75億8988万 | +1.88% | 16.39 | 0.58 |
05/25 | 491 | 492 | 487 | 492 | -0.4% | 21,600 | 76億3644万 | +2.5% | 16.49 | 0.58 |
05/24 | 494 | 494 | 489 | 494 | -0.4% | 42,600 | 76億6748万 | +3.13% | 16.56 | 0.59 |
05/23 | 489 | 498 | 487 | 496 | +2.27% | 69,300 | 76億9853万 | +3.77% | 16.62 | 0.59 |
05/22 | 485 | 488 | 475 | 485 | +3.19% | 94,600 | 75億2779万 | +1.68% | 16.25 | 0.57 |
05/21 | 471 | 473 | 469 | 470 | +0.21% | 41,700 | 72億9497万 | -1.47% | 15.75 | 0.56 |
05/18 | 470 | 471 | 465 | 469 | -0.21% | 22,800 | 72億7945万 | -1.68% | 15.72 | 0.56 |
05/17 | 469 | 470 | 468 | 470 | -0.42% | 22,100 | 72億9497万 | -1.47% | 15.75 | 0.56 |
05/16 | 473 | 473 | 470 | 472 | +0.21% | 13,500 | 73億2602万 | -1.05% | 15.82 | 0.56 |
05/15 | 471 | 473 | 470 | 471 | -0.42% | 14,800 | 73億1050万 | -1.26% | 15.78 | 0.56 |
05/14 | 469 | 476 | 464 | 473 | 0% | 56,200 | 73億4154万 | -0.63% | 15.85 | 0.56 |
05/11 | 489 | 489 | 473 | 473 | -3.27% | 59,900 | 73億4154万 | -0.63% | 15.85 | 0.56 |
05/10 | 488 | 490 | 485 | 489 | +0.2% | 21,600 | 75億8988万 | +2.95% | 16.39 | 0.58 |
05/09 | 488 | 489 | 485 | 488 | 0% | 20,800 | 75億7436万 | +2.95% | 16.35 | 0.58 |
05/08 | 489 | 491 | 480 | 488 | -0.2% | 37,900 | 75億7436万 | +3.17% | 16.35 | 0.58 |
05/07 | 485 | 490 | 485 | 489 | +0.82% | 24,800 | 75億8988万 | +3.6% | 16.39 | 0.58 |
05/02 | 491 | 491 | 484 | 485 | -0.82% | 24,700 | 75億2779万 | +2.97% | 16.25 | 0.57 |
05/01 | 487 | 491 | 481 | 489 | +1.66% | 68,900 | 75億8988万 | +4.04% | 16.39 | 0.58 |
04/27 | 477 | 485 | 473 | 481 | +1.05% | 120,900 | 74億6571万 | +2.78% | 16.12 | 0.57 |
04/26 | 473 | 477 | 472 | 476 | +0.63% | 23,100 | 73億8810万 | +1.71% | 15.95 | 0.56 |
04/25 | 474 | 475 | 472 | 473 | -0.84% | 22,800 | 73億4154万 | +1.28% | 15.85 | 0.56 |
04/24 | 476 | 477 | 474 | 477 | +0.21% | 18,700 | 74億362万 | +2.14% | 15.99 | 0.56 |
04/23 | 474 | 476 | 473 | 476 | +0.63% | 33,100 | 73億8810万 | +2.15% | 15.95 | 0.56 |
04/20 | 474 | 474 | 470 | 473 | -0.21% | 12,100 | 73億4154万 | +1.72% | 15.85 | 0.56 |
04/19 | 471 | 474 | 470 | 474 | +0.64% | 15,900 | 73億5706万 | +1.94% | 15.88 | 0.56 |
04/18 | 470 | 472 | 470 | 471 | +0.21% | 14,000 | 73億1050万 | +1.29% | 15.78 | 0.56 |
04/17 | 470 | 472 | 467 | 470 | -0.42% | 20,600 | 72億9497万 | +1.08% | 15.75 | 0.56 |
04/16 | 475 | 475 | 469 | 472 | -0.42% | 17,800 | 73億2602万 | +1.51% | 15.82 | 0.56 |
04/13 | 475 | 476 | 472 | 474 | 0% | 15,000 | 73億5706万 | +1.94% | 15.88 | 0.56 |
04/12 | 473 | 475 | 471 | 474 | -0.21% | 16,500 | 73億5706万 | +1.94% | 15.88 | 0.56 |
04/11 | 475 | 475 | 472 | 475 | +0.42% | 23,000 | 73億7258万 | +2.15% | 15.92 | 0.56 |
04/10 | 466 | 475 | 466 | 473 | +1.28% | 36,600 | 73億4154万 | +1.72% | 15.85 | 0.56 |
04/09 | 465 | 469 | 464 | 467 | +0.65% | 43,200 | 72億4841万 | +0.43% | 15.65 | 0.55 |
04/06 | 469 | 469 | 463 | 464 | -0.22% | 23,700 | 72億185万 | -0.22% | 15.55 | 0.55 |
04/05 | 465 | 468 | 462 | 465 | +0.22% | 24,900 | 72億1737万 | -0.21% | 15.58 | 0.55 |
04/04 | 458 | 465 | 457 | 464 | +2.2% | 32,200 | 72億185万 | -0.64% | 15.55 | 0.55 |
04/03 | 456 | 459 | 441 | 454 | -0.87% | 36,700 | 70億4663万 | -2.99% | 15.21 | 0.54 |
04/02 | 462 | 462 | 456 | 458 | -0.43% | 14,700 | 71億872万 | -2.55% | 15.35 | 0.54 |
03/30 | 461 | 462 | 457 | 460 | 0% | 28,900 | 71億3976万 | -2.34% | 6.67 | 0.56 |
03/29 | 460 | 461 | 455 | 460 | +0.44% | 22,200 | 71億3976万 | -2.54% | 6.67 | 0.56 |
03/28 | 456 | 460 | 454 | 458 | -1.51% | 36,500 | 71億872万 | -3.17% | 6.64 | 0.55 |
03/27 | 458 | 465 | 457 | 465 | +1.75% | 33,800 | 72億1737万 | -1.9% | 6.74 | 0.56 |
03/26 | 457 | 457 | 451 | 457 | -0.22% | 33,800 | 70億9320万 | -3.79% | 6.63 | 0.55 |
03/23 | 464 | 464 | 456 | 458 | -1.72% | 50,700 | 71億872万 | -3.58% | 6.64 | 0.55 |
03/22 | 461 | 468 | 460 | 466 | +1.08% | 24,000 | 72億3289万 | -2.1% | 6.76 | 0.56 |
03/20 | 454 | 461 | 453 | 461 | +0.22% | 21,600 | 71億5528万 | -2.95% | 6.68 | 0.56 |
03/19 | 461 | 464 | 459 | 460 | -0.86% | 18,800 | 71億3976万 | -3.16% | 6.67 | 0.56 |
03/16 | 465 | 465 | 462 | 464 | 0% | 11,800 | 72億185万 | -2.32% | 6.73 | 0.56 |
03/15 | 467 | 467 | 463 | 464 | -0.85% | 22,300 | 72億185万 | -2.32% | 6.73 | 0.56 |
03/14 | 469 | 469 | 467 | 468 | -0.43% | 12,500 | 72億6393万 | -1.27% | 6.79 | 0.56 |
03/13 | 466 | 470 | 466 | 470 | 0% | 20,500 | 72億9497万 | -0.84% | 6.82 | 0.57 |
03/12 | 475 | 475 | 468 | 470 | +0.21% | 27,500 | 72億9497万 | -0.63% | 6.82 | 0.57 |
03/09 | 472 | 478 | 469 | 469 | -1.05% | 37,700 | 72億7945万 | -0.85% | 6.8 | 0.57 |
03/08 | 475 | 475 | 473 | 474 | -0.42% | 11,900 | 73億5706万 | +0.42% | 6.87 | 0.57 |
03/07 | 484 | 485 | 465 | 476 | -1.24% | 73,500 | 73億8810万 | +0.85% | 6.9 | 0.57 |
03/06 | 474 | 484 | 474 | 482 | +1.9% | 23,800 | 74億8123万 | +2.34% | 6.99 | 0.58 |
03/05 | 472 | 479 | 472 | 473 | -0.84% | 27,900 | 73億4154万 | +0.64% | 6.86 | 0.57 |
03/02 | 473 | 480 | 470 | 477 | -0.63% | 43,800 | 74億362万 | +1.49% | 6.92 | 0.58 |
03/01 | 492 | 493 | 480 | 480 | -2.64% | 34,400 | 74億5019万 | +2.35% | 6.96 | 0.58 |
02/28 | 489 | 496 | 488 | 493 | +0.82% | 60,300 | 76億5196万 | +5.34% | 7.15 | 0.6 |
02/27 | 490 | 490 | 487 | 489 | +0.2% | 33,400 | 75億8988万 | +4.71% | 7.09 | 0.59 |
02/26 | 486 | 490 | 486 | 488 | +0.21% | 22,800 | 75億7436万 | +4.72% | 7.08 | 0.59 |
02/23 | 483 | 487 | 482 | 487 | +1.04% | 16,500 | 75億5884万 | +4.96% | 7.06 | 0.59 |
02/22 | 484 | 484 | 479 | 482 | -0.82% | 27,700 | 74億8123万 | +4.1% | 6.99 | 0.58 |
02/21 | 487 | 490 | 484 | 486 | -0.21% | 50,800 | 75億4331万 | +5.19% | 7.05 | 0.59 |
02/20 | 490 | 490 | 484 | 487 | 0% | 74,200 | 75億5884万 | +5.64% | 7.06 | 0.59 |
02/19 | 475 | 487 | 475 | 487 | +3.62% | 57,200 | 75億5884万 | +5.64% | 7.06 | 0.59 |
02/16 | 465 | 471 | 465 | 470 | +1.08% | 46,100 | 72億9497万 | +2.17% | 6.82 | 0.57 |
02/15 | 462 | 467 | 462 | 465 | +0.65% | 43,500 | 72億1737万 | +1.09% | 6.74 | 0.56 |
02/14 | 460 | 465 | 460 | 462 | +0.43% | 61,100 | 71億7080万 | +0.43% | 6.7 | 0.56 |
02/13 | 456 | 465 | 456 | 460 | +1.1% | 53,300 | 71億3976万 | 0% | 6.67 | 0.56 |
02/09 | 451 | 456 | 445 | 455 | 0% | 79,100 | 70億6216万 | -1.09% | 6.6 | 0.55 |
02/08 | 453 | 456 | 453 | 455 | +0.44% | 21,700 | 70億6216万 | -1.09% | 6.6 | 0.55 |
02/07 | 457 | 461 | 452 | 453 | +0.67% | 49,300 | 70億3111万 | -1.52% | 6.57 | 0.55 |
02/06 | 455 | 457 | 445 | 450 | -3.02% | 103,100 | 69億8455万 | -2.17% | 6.53 | 0.54 |
02/05 | 457 | 466 | 454 | 464 | +0.87% | 71,900 | 72億185万 | +0.87% | 6.73 | 0.56 |
02/02 | 457 | 460 | 456 | 460 | +0.66% | 39,100 | 71億3976万 | 0% | 6.67 | 0.56 |
02/01 | 453 | 458 | 453 | 457 | +0.88% | 18,300 | 70億9320万 | -0.44% | 6.63 | 0.55 |
01/31 | 458 | 460 | 451 | 453 | -1.09% | 48,200 | 70億3111万 | -1.31% | 6.57 | 0.55 |
01/30 | 461 | 464 | 458 | 458 | -0.87% | 39,300 | 71億872万 | -0.22% | 6.64 | 0.55 |
01/29 | 460 | 465 | 460 | 462 | +0.43% | 43,100 | 71億7080万 | +0.87% | 6.7 | 0.56 |
01/26 | 460 | 464 | 460 | 460 | -0.22% | 23,400 | 71億3976万 | +0.44% | 6.67 | 0.56 |
01/25 | 460 | 463 | 460 | 461 | +0.22% | 21,200 | 71億5528万 | +0.66% | 6.68 | 0.56 |
01/24 | 459 | 462 | 459 | 460 | 0% | 13,700 | 71億3976万 | +0.66% | 6.67 | 0.56 |
01/23 | 460 | 462 | 457 | 460 | +0.44% | 27,200 | 71億3976万 | +0.66% | 6.67 | 0.56 |
01/22 | 461 | 462 | 456 | 458 | -0.22% | 46,400 | 71億872万 | +0.22% | 6.64 | 0.55 |
01/19 | 456 | 460 | 456 | 459 | 0% | 17,500 | 71億2424万 | +0.44% | 6.66 | 0.55 |
01/18 | 461 | 462 | 457 | 459 | 0% | 31,800 | 71億2424万 | +0.66% | 6.66 | 0.55 |
01/17 | 464 | 464 | 459 | 459 | -0.86% | 30,700 | 71億2424万 | +0.66% | 6.66 | 0.55 |
01/16 | 465 | 465 | 462 | 463 | -0.43% | 13,600 | 71億8633万 | +1.54% | 6.71 | 0.56 |
01/15 | 465 | 466 | 463 | 465 | -0.43% | 21,200 | 72億1737万 | +2.2% | 6.74 | 0.56 |
01/12 | 467 | 468 | 464 | 467 | -0.21% | 29,600 | 72億4841万 | +2.86% | 6.77 | 0.56 |
01/11 | 471 | 471 | 467 | 468 | 0% | 28,900 | 72億6393万 | +3.08% | 6.79 | 0.56 |
01/10 | 470 | 471 | 466 | 468 | +0.21% | 26,700 | 72億6393万 | +3.31% | 6.79 | 0.56 |
01/09 | 464 | 470 | 463 | 467 | +1.08% | 51,200 | 72億4841万 | +3.32% | 6.77 | 0.56 |