PBR
2018/07/10~2018/12/06
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 |
12/06 | 1,114 | 1,114 | 1,078 | 1,078 | -1.19% | 1,600 | 43億1200万 | -5.85% | 4.96 | 0.36 |
12/05 | 1,085 | 1,096 | 1,080 | 1,091 | -0.37% | 2,800 | 43億6400万 | -4.97% | 5.02 | 0.37 |
12/04 | 1,114 | 1,114 | 1,095 | 1,095 | +0.46% | 1,200 | 43億8000万 | -4.95% | 5.04 | 0.37 |
12/03 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 1,400 | 43億6000万 | -5.87% | 5.02 | 0.37 |
11/30 | 1,102 | 1,114 | 1,095 | 1,100 | -1.35% | 2,700 | 44億 | -5.5% | 5.06 | 0.37 |
11/29 | 1,116 | 1,117 | 1,100 | 1,115 | +1.36% | 1,300 | 44億6000万 | -4.86% | 5.13 | 0.37 |
11/28 | 1,115 | 1,115 | 1,100 | 1,100 | -1.35% | 1,500 | 44億 | -6.86% | 5.06 | 0.37 |
11/27 | 1,125 | 1,125 | 1,102 | 1,115 | -1.41% | 1,300 | 44億6000万 | -6.22% | 5.13 | 0.37 |
11/26 | 1,121 | 1,131 | 1,096 | 1,131 | +0.35% | 500 | 45億2400万 | -5.59% | 5.2 | 0.38 |
11/22 | 1,110 | 1,127 | 1,081 | 1,127 | +0.99% | 3,400 | 45億800万 | -6.47% | 5.19 | 0.38 |
11/21 | 1,083 | 1,116 | 1,076 | 1,116 | +3.24% | 13,200 | 44億6400万 | -7.84% | 5.14 | 0.37 |
11/20 | 1,106 | 1,106 | 1,081 | 1,081 | -1.28% | 1,000 | 43億2400万 | -11.25% | 4.97 | 0.36 |
11/19 | 1,114 | 1,116 | 1,095 | 1,095 | -1.97% | 6,100 | 43億8000万 | -10.61% | 5.04 | 0.37 |
11/16 | 1,152 | 1,152 | 1,117 | 1,117 | -0.45% | 4,300 | 44億6800万 | -9.26% | 5.14 | 0.38 |
11/15 | 1,150 | 1,151 | 1,102 | 1,122 | -6.03% | 9,500 | 44億8800万 | -9.37% | 5.16 | 0.38 |
11/14 | 1,224 | 1,307 | 1,160 | 1,194 | -2.13% | 20,900 | 47億7600万 | -4.1% | 5.49 | 0.4 |
11/13 | 1,220 | 1,225 | 1,198 | 1,220 | -0.73% | 2,900 | 48億8000万 | -2.48% | 5.61 | 0.41 |
11/12 | 1,226 | 1,229 | 1,187 | 1,229 | -0.32% | 2,700 | 49億1600万 | -1.99% | 5.66 | 0.41 |
11/09 | 1,211 | 1,233 | 1,210 | 1,233 | +1.73% | 1,600 | 49億3200万 | -1.99% | 5.67 | 0.41 |
11/08 | 1,217 | 1,234 | 1,212 | 1,212 | +0.41% | 2,000 | 48億4800万 | -3.89% | 5.58 | 0.41 |
11/07 | 1,185 | 1,210 | 1,182 | 1,207 | +1.86% | 1,200 | 48億2800万 | -4.58% | 5.55 | 0.41 |
11/06 | 1,216 | 1,216 | 1,185 | 1,185 | -1.25% | 2,300 | 47億4000万 | -6.77% | 5.45 | 0.4 |
11/05 | 1,212 | 1,219 | 1,200 | 1,200 | +0.76% | 2,400 | 48億 | -5.88% | 5.52 | 0.4 |
11/02 | 1,180 | 1,191 | 1,177 | 1,191 | +1.1% | 5,000 | 47億6400万 | -6.95% | 5.48 | 0.4 |
10/31 | 1,168 | 1,188 | 1,168 | 1,178 | +1.03% | 15,200 | 47億1200万 | -8.4% | 5.42 | 0.4 |
10/30 | 1,185 | 1,211 | 1,150 | 1,166 | -1.02% | 5,900 | 46億6400万 | -9.4% | 5.37 | 0.39 |
10/29 | 1,248 | 1,248 | 1,165 | 1,178 | -5.61% | 3,200 | 47億1200万 | -8.68% | 5.42 | 0.4 |
10/26 | 1,239 | 1,248 | 1,230 | 1,248 | +1.63% | 1,200 | 49億9200万 | -3.41% | 5.74 | 0.42 |
10/25 | 1,281 | 1,281 | 1,220 | 1,228 | -5.9% | 2,800 | 49億1200万 | -4.81% | 5.65 | 0.41 |
10/24 | 1,335 | 1,335 | 1,305 | 1,305 | -2.25% | 1,600 | 52億2000万 | +1.08% | 6.01 | 0.44 |
10/23 | 1,332 | 1,335 | 1,305 | 1,335 | +0.98% | 3,100 | 53億4000万 | +3.49% | 6.14 | 0.45 |
10/22 | 1,309 | 1,363 | 1,309 | 1,322 | -1.27% | 3,200 | 52億8800万 | +2.96% | 6.08 | 0.44 |
10/19 | 1,282 | 1,345 | 1,271 | 1,339 | +2.92% | 3,200 | 53億5600万 | +4.69% | 6.16 | 0.45 |
10/17 | 1,324 | 1,329 | 1,301 | 1,301 | +2.36% | 1,700 | 52億400万 | +2.36% | 5.99 | 0.44 |
10/16 | 1,301 | 1,301 | 1,271 | 1,271 | -2.23% | 1,800 | 50億8400万 | +0.47% | 5.85 | 0.43 |
10/15 | 1,328 | 1,329 | 1,300 | 1,300 | +5.01% | 900 | 52億 | +3.09% | 5.98 | 0.44 |
10/12 | 1,248 | 1,263 | 1,233 | 1,238 | -1.35% | 3,500 | 49億5200万 | -1.35% | 5.7 | 0.42 |
10/11 | 1,232 | 1,277 | 1,232 | 1,255 | -2.86% | 1,500 | 50億2000万 | +0.16% | 5.78 | 0.42 |
10/10 | 1,292 | 1,292 | 1,292 | 1,292 | -0.62% | 100 | 51億6800万 | +3.28% | 5.95 | 0.43 |
10/09 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | 52億 | +4.17% | 5.98 | 0.44 |
10/05 | 1,330 | 1,330 | 1,330 | 1,330 | +1.76% | 500 | 53億2000万 | +6.83% | 6.12 | 0.45 |
10/04 | 1,328 | 1,328 | 1,280 | 1,307 | -1.58% | 1,000 | 52億2800万 | +5.23% | 6.01 | 0.44 |
10/03 | 1,327 | 1,328 | 1,327 | 1,328 | +1.92% | 500 | 53億1200万 | +7.18% | 6.11 | 0.45 |
10/02 | 1,329 | 1,329 | 1,269 | 1,303 | -1.96% | 3,100 | 52億1200万 | +5.34% | 6 | 0.44 |
10/01 | 1,340 | 1,345 | 1,329 | 1,329 | -0.82% | 3,900 | 53億1600万 | +7.61% | 6.12 | 0.45 |
09/28 | 1,318 | 1,340 | 1,306 | 1,340 | +2.92% | 2,600 | 53億6000万 | +8.77% | 6.17 | 0.45 |
09/27 | 1,310 | 1,340 | 1,302 | 1,302 | -1.51% | 4,000 | 52億800万 | +5.94% | 5.99 | 0.44 |
09/26 | 1,332 | 1,348 | 1,303 | 1,322 | -0.45% | 4,600 | 52億8800万 | +7.74% | 6.08 | 0.44 |
09/25 | 1,239 | 1,350 | 1,221 | 1,328 | +8.85% | 8,800 | 53億1200万 | +8.23% | 6.11 | 0.45 |
09/21 | 1,246 | 1,246 | 1,218 | 1,220 | +0.25% | 1,300 | 48億8000万 | -0.41% | 5.61 | 0.41 |
09/20 | 1,247 | 1,247 | 1,217 | 1,217 | -2.41% | 2,100 | 48億6800万 | -1.06% | 5.6 | 0.41 |
09/19 | 1,235 | 1,254 | 1,235 | 1,247 | +3.66% | 1,500 | 49億8800万 | +1.3% | 5.74 | 0.42 |
09/18 | 1,230 | 1,230 | 1,200 | 1,203 | -3.99% | 5,600 | 48億1200万 | -2.12% | 5.54 | 0.4 |
09/14 | 1,251 | 1,255 | 1,237 | 1,253 | -0.24% | 2,200 | 50億1200万 | +2.2% | 5.77 | 0.42 |
09/13 | 1,214 | 1,259 | 1,214 | 1,256 | +4.58% | 1,700 | 50億2400万 | +2.95% | 5.78 | 0.42 |
09/12 | 1,187 | 1,201 | 1,178 | 1,201 | +1.35% | 2,900 | 48億400万 | -1.07% | 5.53 | 0.4 |
09/11 | 1,155 | 1,188 | 1,150 | 1,185 | +2.69% | 2,400 | 47億4000万 | -2.07% | 5.45 | 0.4 |
09/10 | 1,162 | 1,178 | 1,153 | 1,154 | +0.61% | 500 | 46億1600万 | -4.39% | 5.31 | 0.39 |
09/07 | 1,159 | 1,169 | 1,146 | 1,147 | -1.04% | 1,700 | 45億8800万 | -4.81% | 5.28 | 0.39 |
09/06 | 1,158 | 1,180 | 1,148 | 1,159 | -0.43% | 2,700 | 46億3600万 | -3.74% | 5.33 | 0.39 |
09/05 | 1,170 | 1,170 | 1,164 | 1,164 | -1.1% | 300 | 46億5600万 | -3.16% | 5.36 | 0.39 |
09/04 | 1,200 | 1,200 | 1,167 | 1,177 | -2.08% | 3,300 | 47億800万 | -1.92% | 5.42 | 0.4 |
09/03 | 1,217 | 1,217 | 1,200 | 1,202 | -2.04% | 800 | 48億800万 | +0.42% | 5.53 | 0.4 |
08/31 | 1,227 | 1,241 | 1,220 | 1,227 | -0.65% | 1,600 | 49億800万 | +2.76% | 5.65 | 0.41 |
08/30 | 1,270 | 1,270 | 1,232 | 1,235 | 0% | 7,000 | 49億4000万 | +3.61% | 5.68 | 0.41 |
08/29 | 1,238 | 1,259 | 1,235 | 1,235 | -0.96% | 2,300 | 49億4000万 | +3.78% | 5.68 | 0.41 |
08/28 | 1,250 | 1,277 | 1,235 | 1,247 | -1.66% | 9,000 | 49億8800万 | +5.05% | 5.74 | 0.42 |
08/27 | 1,259 | 1,272 | 1,235 | 1,268 | +0.71% | 2,700 | 50億7200万 | +7.19% | 5.84 | 0.43 |
08/24 | 1,262 | 1,262 | 1,253 | 1,259 | -0.24% | 800 | 50億3600万 | +6.79% | 5.79 | 0.42 |
08/23 | 1,249 | 1,265 | 1,249 | 1,262 | +1.53% | 1,300 | 50億4800万 | +7.4% | 5.81 | 0.42 |
08/22 | 1,266 | 1,267 | 1,230 | 1,243 | -1.82% | 2,800 | 49億7200万 | +6.15% | 5.72 | 0.42 |
08/21 | 1,318 | 1,319 | 1,266 | 1,266 | -4.02% | 1,900 | 50億6400万 | +8.39% | 5.83 | 0.43 |
08/20 | 1,301 | 1,330 | 1,294 | 1,319 | +3.78% | 2,800 | 52億7600万 | +13.41% | 6.07 | 0.44 |
08/17 | 1,317 | 1,320 | 1,240 | 1,271 | -5.64% | 14,700 | 50億8400万 | +9.95% | 5.85 | 0.43 |
08/16 | 1,244 | 1,397 | 1,244 | 1,347 | +8.98% | 24,800 | 53億8800万 | +17.13% | 6.2 | 0.45 |
08/15 | 1,243 | 1,245 | 1,212 | 1,236 | +2.15% | 14,700 | 49億4400万 | +8.33% | 5.69 | 0.42 |
08/14 | 1,210 | 1,315 | 1,153 | 1,210 | +8.04% | 54,800 | 48億4000万 | +6.51% | 5.57 | 0.41 |
08/13 | 1,096 | 1,140 | 1,096 | 1,120 | +0.72% | 5,400 | 44億8000万 | -0.97% | 5.15 | 0.38 |
08/10 | 1,106 | 1,112 | 1,106 | 1,112 | +1% | 1,200 | 44億4800万 | -1.68% | 5.12 | 0.37 |
08/09 | 1,112 | 1,112 | 1,101 | 1,101 | -0.99% | 2,800 | 44億400万 | -2.74% | 5.07 | 0.37 |
08/08 | 1,113 | 1,115 | 1,112 | 1,112 | +0.82% | 700 | 44億4800万 | -2.03% | 5.12 | 0.37 |
08/07 | 1,100 | 1,130 | 1,100 | 1,103 | +0.46% | 1,600 | 44億1200万 | -3.08% | 5.08 | 0.37 |
08/06 | 1,143 | 1,143 | 1,098 | 1,098 | -2.4% | 7,500 | 43億9200万 | -3.85% | 5.05 | 0.37 |
08/03 | 1,119 | 1,125 | 1,118 | 1,125 | +0.9% | 800 | 45億 | -1.75% | 5.18 | 0.38 |
08/02 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 400 | 44億6000万 | -2.87% | 5.13 | 0.37 |
08/01 | 1,104 | 1,129 | 1,096 | 1,100 | -0.36% | 10,400 | 44億 | -4.35% | 5.06 | 0.37 |
07/31 | 1,133 | 1,134 | 1,101 | 1,104 | -3.16% | 17,400 | 44億1600万 | -4.42% | 5.08 | 0.37 |
07/30 | 1,179 | 1,179 | 1,140 | 1,140 | -3.55% | 3,000 | 45億6000万 | -1.81% | 5.25 | 0.38 |
07/27 | 1,182 | 1,182 | 1,182 | 1,182 | 0% | 500 | 47億2800万 | +1.37% | 5.44 | 0.4 |
07/26 | 1,182 | 1,182 | 1,182 | 1,182 | +1.9% | 100 | 47億2800万 | +0.94% | 5.44 | 0.4 |
07/25 | 1,160 | 1,160 | 1,160 | 1,160 | +0.96% | 600 | 46億4000万 | -1.28% | 5.34 | 0.39 |
07/23 | 1,156 | 1,182 | 1,149 | 1,149 | -1.2% | 2,800 | 45億9600万 | -2.71% | 5.29 | 0.39 |
07/20 | 1,163 | 1,163 | 1,163 | 1,163 | +0.17% | 600 | 46億5200万 | -2.02% | 5.35 | 0.39 |
07/19 | 1,159 | 1,161 | 1,159 | 1,161 | +0.69% | 400 | 46億4400万 | -2.6% | 5.34 | 0.39 |
07/18 | 1,184 | 1,184 | 1,153 | 1,153 | -2.29% | 1,100 | 46億1200万 | -3.76% | 5.31 | 0.39 |
07/17 | 1,137 | 1,180 | 1,136 | 1,180 | +3.96% | 4,400 | 47億2000万 | -1.83% | 5.43 | 0.4 |
07/13 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 1,200 | 45億4000万 | -5.73% | 5.22 | 0.38 |
07/12 | 1,105 | 1,138 | 1,105 | 1,130 | +0.89% | 7,200 | 45億2000万 | -6.53% | 5.2 | 0.38 |
07/11 | 1,125 | 1,125 | 1,110 | 1,120 | -0.88% | 3,600 | 44億8000万 | -7.67% | 5.15 | 0.38 |
07/10 | 1,140 | 1,140 | 1,122 | 1,130 | +1.8% | 700 | 45億2000万 | -7.22% | 5.2 | 0.38 |