PBR
2018/02/19~2018/07/12
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 |
07/12 | 681 | 681 | 665 | 665 | -1.04% | 21,000 | 441億2607万 | -3.62% | 11.3 | 0.87 |
07/11 | 680 | 680 | 669 | 672 | -1.18% | 21,000 | 445億9056万 | -3.03% | 11.42 | 0.88 |
07/10 | 677 | 688 | 676 | 680 | +1.34% | 34,000 | 451億2140万 | -2.16% | 11.56 | 0.89 |
07/09 | 672 | 672 | 667 | 671 | +0.45% | 23,000 | 445億2420万 | -3.59% | 11.4 | 0.88 |
07/06 | 671 | 671 | 667 | 668 | +0.3% | 24,000 | 443億2514万 | -4.43% | 11.35 | 0.88 |
07/05 | 668 | 671 | 662 | 666 | 0% | 25,000 | 441億9243万 | -4.99% | 11.32 | 0.87 |
07/04 | 662 | 677 | 660 | 666 | +0.3% | 35,000 | 441億9243万 | -5.4% | 11.32 | 0.87 |
07/03 | 663 | 670 | 662 | 664 | +0.3% | 29,000 | 440億5972万 | -5.95% | 11.28 | 0.87 |
07/02 | 672 | 678 | 660 | 662 | -0.9% | 50,000 | 439億2701万 | -6.5% | 11.25 | 0.87 |
06/29 | 674 | 691 | 663 | 668 | -2.2% | 29,000 | 443億2514万 | -6.05% | 11.35 | 0.88 |
06/28 | 688 | 688 | 671 | 683 | -1.16% | 55,000 | 453億2046万 | -4.21% | 11.61 | 0.9 |
06/27 | 702 | 702 | 689 | 691 | -1.43% | 17,000 | 458億5130万 | -3.36% | 11.74 | 0.91 |
06/26 | 683 | 701 | 681 | 701 | +1.45% | 25,000 | 465億1485万 | -2.23% | 11.91 | 0.92 |
06/25 | 689 | 697 | 682 | 691 | +0.44% | 38,000 | 458億5130万 | -3.63% | 11.74 | 0.91 |
06/22 | 715 | 715 | 688 | 688 | -3.91% | 40,000 | 456億5224万 | -4.31% | 11.69 | 0.9 |
06/21 | 709 | 719 | 708 | 716 | +1.56% | 22,000 | 475億1018万 | -0.69% | 12.17 | 0.94 |
06/20 | 702 | 709 | 700 | 705 | +0.43% | 17,000 | 467億8027万 | -2.35% | 11.98 | 0.93 |
06/19 | 710 | 710 | 701 | 702 | -1.13% | 18,000 | 465億8121万 | -2.9% | 11.93 | 0.92 |
06/18 | 718 | 718 | 707 | 710 | -0.42% | 13,000 | 471億1205万 | -1.93% | 12.06 | 0.93 |
06/15 | 714 | 718 | 713 | 713 | -0.14% | 14,000 | 473億1111万 | -1.79% | 12.12 | 0.94 |
06/14 | 712 | 714 | 711 | 714 | -0.42% | 12,000 | 473億7747万 | -1.79% | 12.13 | 0.94 |
06/13 | 709 | 720 | 709 | 717 | +0.7% | 17,000 | 475億7653万 | -1.51% | 12.18 | 0.94 |
06/12 | 714 | 717 | 707 | 712 | -0.56% | 19,000 | 472億4476万 | -2.47% | 12.1 | 0.93 |
06/11 | 717 | 718 | 712 | 716 | -0.28% | 25,000 | 475億1018万 | -2.05% | 12.17 | 0.94 |
06/08 | 715 | 725 | 715 | 718 | -1.64% | 69,000 | 476億4289万 | -1.64% | 12.2 | 0.94 |
06/07 | 715 | 730 | 715 | 730 | +1.81% | 25,000 | 484億3915万 | +0.14% | 12.4 | 0.96 |
06/06 | 715 | 724 | 710 | 717 | -0.42% | 20,000 | 475億7653万 | -1.65% | 12.18 | 0.94 |
06/05 | 721 | 722 | 718 | 720 | -0.69% | 15,000 | 477億7560万 | -1.23% | 12.23 | 0.95 |
06/04 | 733 | 733 | 719 | 725 | +0.14% | 45,000 | 481億737万 | -0.55% | 12.32 | 0.95 |
06/01 | 727 | 727 | 720 | 724 | -1.5% | 22,000 | 480億4102万 | -0.69% | 12.3 | 0.95 |
05/31 | 724 | 735 | 721 | 735 | +2.37% | 36,000 | 487億7092万 | +0.82% | 12.49 | 0.96 |
05/30 | 720 | 720 | 717 | 718 | -0.55% | 11,000 | 476億4289万 | -1.51% | 12.2 | 0.94 |
05/29 | 729 | 729 | 721 | 722 | -0.96% | 15,000 | 479億831万 | -0.96% | 12.27 | 0.95 |
05/28 | 731 | 731 | 723 | 729 | -0.27% | 12,000 | 483億7279万 | 0% | 12.39 | 0.96 |
05/25 | 734 | 735 | 726 | 731 | -0.27% | 20,000 | 485億550万 | +0.27% | 12.42 | 0.96 |
05/24 | 729 | 742 | 724 | 733 | +0.69% | 33,000 | 486億3821万 | +0.83% | 12.46 | 0.96 |
05/23 | 712 | 730 | 712 | 728 | +1.11% | 21,000 | 483億644万 | +0.14% | 12.37 | 0.96 |
05/22 | 728 | 728 | 718 | 720 | -1.23% | 16,000 | 477億7560万 | -0.69% | 12.23 | 0.95 |
05/21 | 739 | 739 | 726 | 729 | -2.02% | 34,000 | 483億7279万 | +0.69% | 12.39 | 0.96 |
05/18 | 737 | 744 | 728 | 744 | +1.64% | 23,000 | 493億6812万 | +3.05% | 12.64 | 0.98 |
05/17 | 730 | 732 | 716 | 732 | -0.14% | 26,000 | 485億7186万 | +1.81% | 12.44 | 0.96 |
05/16 | 729 | 733 | 718 | 733 | -0.14% | 16,000 | 486億3821万 | +2.23% | 12.46 | 0.96 |
05/15 | 743 | 743 | 724 | 734 | -2.26% | 25,000 | 487億457万 | +2.66% | 12.47 | 0.96 |
05/14 | 744 | 755 | 740 | 751 | +0.94% | 34,000 | 498億3260万 | +5.33% | 12.76 | 0.99 |
05/11 | 739 | 751 | 737 | 744 | -0.8% | 30,000 | 493億6812万 | +4.79% | 12.64 | 0.98 |
05/10 | 748 | 753 | 741 | 750 | -1.7% | 46,000 | 497億6625万 | +6.08% | 12.74 | 0.98 |
05/09 | 725 | 767 | 725 | 763 | +6.12% | 121,000 | 506億2886万 | +8.53% | 12.97 | 1 |
05/08 | 692 | 724 | 682 | 719 | +2.42% | 53,000 | 477億924万 | +2.71% | 12.22 | 0.94 |
05/07 | 704 | 710 | 697 | 702 | -0.28% | 41,000 | 465億8121万 | +0.57% | 11.93 | 0.92 |
05/02 | 704 | 706 | 702 | 704 | -0.56% | 15,000 | 467億1392万 | +1% | 11.96 | 0.92 |
05/01 | 716 | 716 | 703 | 708 | -2.75% | 73,000 | 469億7934万 | +1.72% | 12.03 | 0.93 |
04/27 | 722 | 728 | 714 | 728 | +0.28% | 54,000 | 483億644万 | +4.9% | 12.37 | 0.96 |
04/26 | 720 | 728 | 715 | 726 | +0.83% | 32,000 | 481億7373万 | +5.07% | 12.34 | 0.95 |
04/25 | 715 | 725 | 712 | 720 | -1.37% | 47,000 | 477億7560万 | +4.35% | 12.23 | 0.95 |
04/24 | 727 | 731 | 727 | 730 | +0.41% | 29,000 | 484億3915万 | +6.1% | 12.4 | 0.96 |
04/23 | 718 | 730 | 711 | 727 | 0% | 31,000 | 482億4008万 | +6.13% | 12.35 | 0.95 |
04/20 | 711 | 727 | 711 | 727 | +1.11% | 17,000 | 482億4008万 | +6.44% | 12.35 | 0.95 |
04/19 | 711 | 719 | 709 | 719 | +0.7% | 23,000 | 477億924万 | +5.58% | 12.22 | 0.94 |
04/18 | 702 | 714 | 694 | 714 | +1.71% | 19,000 | 473億7747万 | +5.15% | 12.13 | 0.94 |
04/17 | 718 | 718 | 691 | 702 | -1.68% | 39,000 | 465億8121万 | +3.54% | 11.93 | 0.92 |
04/16 | 699 | 720 | 699 | 714 | +3.63% | 63,000 | 473億7747万 | +5.47% | 12.13 | 0.94 |
04/13 | 685 | 690 | 677 | 689 | +0.58% | 27,000 | 457億1859万 | +2.23% | 11.71 | 0.9 |
04/12 | 675 | 689 | 673 | 685 | +1.63% | 46,000 | 454億5317万 | +1.78% | 11.64 | 0.9 |
04/11 | 682 | 686 | 674 | 674 | -1.17% | 25,000 | 447億2327万 | +0.3% | 11.45 | 0.88 |
04/10 | 679 | 689 | 679 | 682 | +0.89% | 18,000 | 452億5411万 | +1.49% | 11.59 | 0.9 |
04/09 | 675 | 678 | 670 | 676 | -0.88% | 23,000 | 448億5598万 | +0.75% | 11.49 | 0.89 |
04/06 | 682 | 682 | 676 | 682 | 0% | 43,000 | 452億5411万 | +1.64% | 11.59 | 0.9 |
04/05 | 673 | 684 | 673 | 682 | +0.89% | 22,000 | 452億5411万 | +1.64% | 11.59 | 0.9 |
04/04 | 666 | 677 | 666 | 676 | +1.65% | 30,000 | 448億5598万 | +0.45% | 11.49 | 0.89 |
04/03 | 662 | 667 | 653 | 665 | -0.75% | 43,000 | 441億2607万 | -1.48% | 11.3 | 0.87 |
04/02 | 680 | 680 | 669 | 670 | -1.18% | 27,000 | 444億5785万 | -1.03% | 11.39 | 0.88 |
03/30 | 685 | 685 | 678 | 678 | -0.44% | 16,000 | 449億8869万 | 0% | 12.17 | 0.85 |
03/29 | 668 | 683 | 668 | 681 | +2.1% | 45,000 | 451億8775万 | +0.29% | 12.22 | 0.85 |
03/28 | 669 | 672 | 661 | 667 | -0.89% | 49,000 | 442億5878万 | -1.77% | 11.97 | 0.83 |
03/27 | 670 | 675 | 667 | 673 | +1.97% | 53,000 | 446億5691万 | -1.03% | 12.08 | 0.84 |
03/26 | 656 | 660 | 642 | 660 | +0.61% | 94,000 | 437億9430万 | -3.08% | 11.85 | 0.82 |
03/23 | 683 | 683 | 653 | 656 | -4.93% | 72,000 | 435億2888万 | -3.67% | 11.78 | 0.82 |
03/22 | 676 | 698 | 676 | 690 | +1.77% | 96,000 | 457億8495万 | +1.32% | 12.39 | 0.86 |
03/20 | 663 | 681 | 663 | 678 | +2.26% | 50,000 | 449億8869万 | -0.15% | 12.17 | 0.85 |
03/19 | 665 | 672 | 653 | 663 | -0.45% | 102,000 | 439億9336万 | -2.21% | 11.9 | 0.83 |
03/16 | 683 | 685 | 665 | 666 | -1.33% | 85,000 | 441億9243万 | -1.62% | 11.95 | 0.83 |
03/15 | 689 | 690 | 672 | 675 | -1.6% | 44,000 | 447億8962万 | -0.3% | 12.12 | 0.84 |
03/14 | 677 | 688 | 672 | 686 | +1.33% | 76,000 | 455億1953万 | +1.48% | 12.31 | 0.86 |
03/13 | 669 | 681 | 661 | 677 | +1.04% | 77,000 | 449億2233万 | +0.3% | 12.15 | 0.84 |
03/12 | 666 | 672 | 656 | 670 | +2.13% | 133,000 | 444億5785万 | -0.89% | 12.03 | 0.84 |
03/09 | 661 | 664 | 654 | 656 | 0% | 101,000 | 435億2888万 | -3.1% | 11.78 | 0.82 |
03/08 | 665 | 678 | 650 | 656 | -0.3% | 64,000 | 435億2888万 | -3.39% | 11.78 | 0.82 |
03/07 | 675 | 683 | 657 | 658 | -2.08% | 55,000 | 436億6159万 | -3.52% | 11.81 | 0.82 |
03/06 | 672 | 698 | 670 | 672 | +1.36% | 67,000 | 445億9056万 | -1.75% | 12.06 | 0.84 |
03/05 | 671 | 678 | 657 | 663 | -2.21% | 90,000 | 439億9336万 | -3.63% | 11.9 | 0.83 |
03/02 | 685 | 687 | 676 | 678 | -1.88% | 48,000 | 449億8869万 | -1.88% | 12.17 | 0.85 |
03/01 | 702 | 702 | 691 | 691 | -3.22% | 71,000 | 458億5130万 | -0.58% | 12.4 | 0.86 |
02/28 | 721 | 723 | 711 | 714 | -1.24% | 32,000 | 473億7747万 | +2.15% | 12.82 | 0.89 |
02/27 | 722 | 725 | 712 | 723 | +0.14% | 64,000 | 479億7466万 | +2.99% | 12.98 | 0.9 |
02/26 | 709 | 722 | 707 | 722 | +2.7% | 37,000 | 479億831万 | +2.41% | 12.96 | 0.9 |
02/23 | 696 | 710 | 696 | 703 | +2.03% | 25,000 | 466億4756万 | -0.71% | 12.62 | 0.88 |
02/22 | 691 | 693 | 686 | 689 | +0.44% | 28,000 | 457億1859万 | -3.09% | 12.37 | 0.86 |
02/21 | 703 | 707 | 686 | 686 | -2.42% | 29,000 | 455億1953万 | -3.92% | 12.31 | 0.86 |
02/20 | 688 | 708 | 680 | 703 | +3.38% | 65,000 | 466億4756万 | -2.09% | 12.62 | 0.88 |
02/19 | 675 | 688 | 673 | 680 | +1.34% | 50,000 | 451億2140万 | -5.69% | 12.21 | 0.85 |