PBR
2018/05/30~2018/10/22
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 |
10/22 | 664 | 664 | 649 | 657 | -1.05% | 22,100 | 226億6524万 | -2.23% | 5.66 | 0.68 |
10/19 | 649 | 664 | 642 | 664 | +2.31% | 59,700 | 229億673万 | -1.04% | 5.72 | 0.69 |
10/18 | 657 | 658 | 649 | 649 | -0.46% | 20,000 | 223億8926万 | -3.13% | 5.59 | 0.67 |
10/17 | 644 | 654 | 642 | 652 | +2.84% | 30,400 | 224億9275万 | -2.83% | 5.62 | 0.68 |
10/16 | 634 | 638 | 629 | 634 | +0.16% | 18,700 | 218億7179万 | -5.51% | 5.46 | 0.66 |
10/15 | 642 | 645 | 633 | 633 | -1.4% | 29,600 | 218億3729万 | -5.8% | 5.45 | 0.66 |
10/12 | 642 | 653 | 638 | 642 | +0.31% | 29,500 | 221億4777万 | -4.61% | 5.53 | 0.67 |
10/11 | 646 | 646 | 634 | 640 | -3.76% | 47,100 | 220億7878万 | -5.04% | 5.51 | 0.67 |
10/10 | 673 | 680 | 658 | 665 | -0.75% | 28,700 | 229億4123万 | -1.48% | 5.73 | 0.69 |
10/09 | 681 | 681 | 664 | 670 | -1.18% | 30,300 | 231億1372万 | -0.89% | 5.77 | 0.7 |
10/05 | 683 | 688 | 678 | 678 | -0.29% | 59,300 | 233億8970万 | +0.15% | 5.84 | 0.71 |
10/04 | 682 | 688 | 675 | 680 | +0.44% | 23,500 | 234億5870万 | +0.59% | 5.86 | 0.71 |
10/03 | 689 | 692 | 677 | 677 | -1.02% | 16,400 | 233億5521万 | +0.15% | 5.83 | 0.7 |
10/02 | 692 | 703 | 683 | 684 | -0.87% | 36,800 | 235億9669万 | +1.18% | 5.89 | 0.71 |
10/01 | 701 | 701 | 688 | 690 | -1.29% | 20,400 | 238億368万 | +1.92% | 5.94 | 0.72 |
09/28 | 700 | 707 | 696 | 699 | +0.72% | 26,200 | 241億1416万 | +3.25% | 6.02 | 0.73 |
09/27 | 712 | 712 | 691 | 694 | -2.66% | 18,400 | 239億4167万 | +2.66% | 5.98 | 0.72 |
09/26 | 705 | 714 | 701 | 713 | +0.71% | 26,500 | 245億9714万 | +5.63% | 6.14 | 0.74 |
09/25 | 699 | 708 | 696 | 708 | +2.02% | 95,800 | 244億2465万 | +5.04% | 6.1 | 0.74 |
09/21 | 690 | 696 | 685 | 694 | +1.17% | 24,400 | 239億4167万 | +3.12% | 5.98 | 0.72 |
09/20 | 689 | 691 | 679 | 686 | -0.29% | 24,700 | 236億6569万 | +1.93% | 5.91 | 0.71 |
09/19 | 682 | 689 | 676 | 688 | +1.93% | 70,200 | 237億3469万 | +2.08% | 5.93 | 0.72 |
09/18 | 665 | 677 | 661 | 675 | +1.35% | 22,200 | 232億8621万 | +0.15% | 5.81 | 0.7 |
09/14 | 658 | 668 | 658 | 666 | +1.99% | 42,800 | 229億7573万 | -1.33% | 5.74 | 0.69 |
09/13 | 638 | 655 | 638 | 653 | +2.51% | 21,800 | 225億2725万 | -3.4% | 5.62 | 0.68 |
09/12 | 649 | 650 | 625 | 637 | -1.85% | 38,200 | 219億7528万 | -5.91% | 5.49 | 0.66 |
09/11 | 657 | 659 | 649 | 649 | -1.22% | 15,100 | 223億8926万 | -4.28% | 5.59 | 0.67 |
09/10 | 658 | 666 | 655 | 657 | 0% | 16,900 | 226億6524万 | -3.38% | 5.66 | 0.68 |
09/07 | 657 | 659 | 649 | 657 | -0.15% | 16,800 | 226億6524万 | -3.52% | 5.66 | 0.68 |
09/06 | 659 | 663 | 655 | 658 | -0.15% | 14,600 | 226億9974万 | -3.66% | 5.67 | 0.68 |
09/05 | 669 | 670 | 657 | 659 | -0.9% | 23,000 | 227億3424万 | -3.8% | 5.68 | 0.69 |
09/04 | 671 | 673 | 664 | 665 | -0.89% | 18,700 | 229億4123万 | -3.34% | 5.73 | 0.69 |
09/03 | 692 | 695 | 665 | 671 | -3.73% | 26,700 | 231億4822万 | -2.61% | 5.78 | 0.7 |
08/31 | 671 | 697 | 671 | 697 | +2.8% | 56,900 | 240億4517万 | +0.87% | 6 | 0.72 |
08/30 | 675 | 680 | 667 | 678 | +0.3% | 84,700 | 233億8970万 | -2.02% | 5.84 | 0.71 |
08/29 | 669 | 681 | 669 | 676 | +0.6% | 20,600 | 233億2071万 | -2.73% | 5.82 | 0.7 |
08/28 | 686 | 689 | 671 | 672 | -2.04% | 40,100 | 231億8272万 | -3.45% | 5.79 | 0.7 |
08/27 | 694 | 694 | 685 | 686 | -0.15% | 27,600 | 236億6569万 | -1.72% | 5.91 | 0.71 |
08/24 | 696 | 702 | 687 | 687 | -1.29% | 45,500 | 237億19万 | -1.72% | 5.92 | 0.71 |
08/23 | 679 | 696 | 678 | 696 | +3.26% | 25,400 | 240億1067万 | -0.57% | 5.99 | 0.72 |
08/22 | 664 | 677 | 664 | 674 | +1.51% | 19,100 | 232億5171万 | -3.71% | 5.81 | 0.7 |
08/21 | 685 | 685 | 663 | 664 | -3.07% | 110,500 | 229億673万 | -5.41% | 5.72 | 0.69 |
08/20 | 700 | 701 | 682 | 685 | -1.3% | 15,200 | 236億3119万 | -2.42% | 5.9 | 0.71 |
08/17 | 697 | 697 | 690 | 694 | -0.57% | 14,700 | 239億4167万 | -1.14% | 5.98 | 0.72 |
08/16 | 692 | 705 | 681 | 698 | +0.29% | 35,900 | 240億7967万 | -0.57% | 6.01 | 0.73 |
08/15 | 708 | 717 | 694 | 696 | -1.69% | 26,300 | 240億1067万 | -0.71% | 5.99 | 0.72 |
08/14 | 694 | 708 | 694 | 708 | +2.31% | 29,400 | 244億2465万 | +1% | 6.1 | 0.74 |
08/13 | 691 | 693 | 685 | 692 | +0.44% | 29,300 | 238億7268万 | -1% | 5.96 | 0.72 |
08/10 | 692 | 703 | 675 | 689 | +2.53% | 64,800 | 237億6918万 | -1.29% | 5.93 | 0.72 |
08/09 | 679 | 679 | 670 | 672 | -1.18% | 44,800 | 231億8272万 | -3.31% | 5.79 | 0.7 |
08/08 | 702 | 702 | 679 | 680 | -2.72% | 29,200 | 234億5870万 | -2.02% | 5.86 | 0.71 |
08/07 | 679 | 702 | 679 | 699 | +2.64% | 30,500 | 241億1416万 | +0.87% | 6.02 | 0.73 |
08/06 | 699 | 699 | 681 | 681 | -2.99% | 25,600 | 234億9320万 | -1.45% | 5.87 | 0.71 |
08/03 | 707 | 713 | 702 | 702 | -1.27% | 27,100 | 242億1766万 | +1.74% | 6.05 | 0.73 |
08/02 | 715 | 719 | 708 | 711 | -0.56% | 30,300 | 245億2814万 | +3.34% | 6.12 | 0.74 |
08/01 | 706 | 715 | 699 | 715 | +0.85% | 23,900 | 246億6613万 | +4.23% | 6.16 | 0.74 |
07/31 | 704 | 714 | 699 | 709 | -0.84% | 44,300 | 244億5915万 | +3.65% | 6.11 | 0.74 |
07/30 | 730 | 730 | 714 | 715 | -2.32% | 46,200 | 246億6613万 | +4.99% | 6.16 | 0.74 |
07/27 | 730 | 735 | 730 | 732 | +0.14% | 45,600 | 252億5260万 | +7.81% | 6.31 | 0.76 |
07/26 | 725 | 735 | 721 | 731 | +1.25% | 113,200 | 252億1810万 | +8.14% | 6.3 | 0.76 |
07/25 | 716 | 724 | 713 | 722 | +0.28% | 40,600 | 249億762万 | +7.12% | 6.22 | 0.75 |
07/24 | 710 | 728 | 710 | 720 | +1.41% | 61,800 | 248億3862万 | +7.3% | 6.2 | 0.75 |
07/23 | 700 | 712 | 700 | 710 | +1.14% | 52,500 | 244億9364万 | +5.97% | 6.12 | 0.74 |
07/20 | 706 | 708 | 700 | 702 | -0.85% | 84,500 | 242億1766万 | +4.93% | 6.05 | 0.73 |
07/19 | 708 | 711 | 700 | 708 | +0.57% | 40,100 | 244億2465万 | +5.99% | 6.1 | 0.74 |
07/18 | 694 | 708 | 693 | 704 | +2.47% | 44,300 | 242億8666万 | +5.55% | 6.06 | 0.73 |
07/17 | 684 | 700 | 683 | 687 | +1.33% | 50,100 | 237億19万 | +3% | 5.92 | 0.71 |
07/13 | 690 | 690 | 674 | 678 | -1.02% | 22,800 | 233億8970万 | +1.5% | 5.84 | 0.71 |
07/12 | 682 | 688 | 680 | 685 | +0.44% | 19,400 | 236億3119万 | +2.39% | 5.9 | 0.71 |
07/11 | 679 | 688 | 667 | 682 | +0.44% | 32,100 | 235億2770万 | +1.94% | 5.87 | 0.71 |
07/10 | 679 | 686 | 676 | 679 | +0.59% | 47,500 | 234億2420万 | +1.65% | 5.85 | 0.71 |
07/09 | 657 | 679 | 655 | 675 | +3.69% | 48,600 | 232億8621万 | +1.2% | 5.81 | 0.7 |
07/06 | 636 | 653 | 635 | 651 | +2.84% | 31,700 | 224億5826万 | -2.4% | 5.61 | 0.68 |
07/05 | 645 | 647 | 626 | 633 | -2.47% | 38,100 | 218億3729万 | -4.95% | 5.45 | 0.66 |
07/04 | 645 | 654 | 638 | 649 | +0.15% | 31,400 | 223億8926万 | -2.41% | 5.59 | 0.67 |
07/03 | 656 | 656 | 643 | 648 | -1.07% | 38,300 | 223億5476万 | -2.26% | 5.58 | 0.67 |
07/02 | 662 | 669 | 655 | 655 | -0.15% | 51,800 | 225億9625万 | -1.06% | 5.64 | 0.68 |
06/29 | 649 | 660 | 639 | 656 | +1.23% | 37,700 | 226億3075万 | -0.76% | 5.65 | 0.68 |
06/28 | 660 | 663 | 646 | 648 | -2.41% | 37,000 | 223億5476万 | -1.67% | 5.58 | 0.67 |
06/27 | 651 | 667 | 647 | 664 | +2% | 36,300 | 229億673万 | +0.76% | 5.72 | 0.69 |
06/26 | 635 | 651 | 628 | 651 | +1.4% | 35,500 | 224億5826万 | -1.06% | 5.61 | 0.68 |
06/25 | 657 | 660 | 640 | 642 | -3.02% | 39,900 | 221億4777万 | -2.43% | 5.53 | 0.67 |
06/22 | 650 | 662 | 644 | 662 | +0.61% | 38,300 | 228億3774万 | +0.61% | 5.7 | 0.69 |
06/21 | 667 | 668 | 657 | 658 | -1.64% | 25,100 | 226億9974万 | 0% | 5.67 | 0.68 |
06/20 | 664 | 670 | 653 | 669 | +0.3% | 60,200 | 230億7922万 | +1.52% | 5.76 | 0.7 |
06/19 | 684 | 696 | 665 | 667 | -3.19% | 54,300 | 230億1023万 | +1.21% | 5.75 | 0.69 |
06/18 | 675 | 689 | 668 | 689 | +2.38% | 35,600 | 237億6918万 | +4.24% | 5.93 | 0.72 |
06/15 | 677 | 679 | 671 | 673 | -1.46% | 32,200 | 232億1721万 | +1.82% | 5.8 | 0.7 |
06/14 | 690 | 690 | 680 | 683 | -1.59% | 35,600 | 235億6220万 | +3.48% | 5.88 | 0.71 |
06/13 | 698 | 700 | 689 | 694 | -1.7% | 48,800 | 239億4167万 | +5.31% | 5.98 | 0.72 |
06/12 | 713 | 715 | 696 | 706 | -0.42% | 202,000 | 243億5565万 | +7.46% | 6.08 | 0.73 |
06/11 | 692 | 713 | 692 | 709 | +2.31% | 130,000 | 244億5915万 | +8.24% | 6.11 | 0.74 |
06/08 | 681 | 699 | 681 | 693 | +0.58% | 268,000 | 239億718万 | +6.29% | 5.97 | 0.72 |
06/07 | 662 | 692 | 662 | 689 | +4.08% | 185,900 | 237億6918万 | +6.16% | 5.93 | 0.72 |
06/06 | 659 | 665 | 652 | 662 | +0.15% | 54,000 | 228億3774万 | +2.48% | 5.7 | 0.69 |
06/05 | 647 | 665 | 636 | 661 | +1.54% | 126,600 | 228億324万 | +2.64% | 5.69 | 0.69 |
06/04 | 628 | 654 | 628 | 651 | +3.66% | 112,400 | 224億5826万 | +1.24% | 5.61 | 0.68 |
06/01 | 605 | 629 | 603 | 628 | +2.95% | 114,100 | 216億6480万 | -2.03% | 5.41 | 0.65 |
05/31 | 615 | 616 | 606 | 610 | 0% | 44,100 | 210億4383万 | -4.84% | 5.25 | 0.63 |
05/30 | 607 | 611 | 603 | 610 | -1.13% | 44,900 | 210億4383万 | -4.84% | 5.25 | 0.63 |