PBR
2018/05/24~2018/10/16
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 |
10/16 | 2,157 | 2,186 | 2,144 | 2,171 | +0.32% | 201,400 | 2044億2017万 | -3.47% | 16.3 | 0.91 |
10/15 | 2,177 | 2,194 | 2,150 | 2,164 | -2.35% | 219,100 | 2037億6105万 | -3.82% | 16.25 | 0.9 |
10/12 | 2,191 | 2,222 | 2,169 | 2,216 | +2.12% | 281,500 | 2086億5734万 | -1.47% | 16.64 | 0.93 |
10/11 | 2,171 | 2,195 | 2,162 | 2,170 | -3.6% | 169,300 | 2043億2601万 | -3.38% | 16.29 | 0.91 |
10/10 | 2,264 | 2,285 | 2,234 | 2,251 | -0.35% | 89,400 | 2119億5292万 | +0.31% | 16.9 | 0.94 |
10/09 | 2,277 | 2,311 | 2,249 | 2,259 | -1.78% | 125,300 | 2127億620万 | +0.85% | 16.96 | 0.94 |
10/05 | 2,292 | 2,310 | 2,291 | 2,300 | -0.04% | 184,900 | 2165億6674万 | +2.86% | 17.27 | 0.96 |
10/04 | 2,306 | 2,316 | 2,287 | 2,301 | +1.23% | 162,100 | 2166億6090万 | +3.18% | 17.28 | 0.96 |
10/03 | 2,300 | 2,308 | 2,273 | 2,273 | -1.09% | 170,200 | 2140億2443万 | +2.2% | 17.07 | 0.95 |
10/02 | 2,328 | 2,351 | 2,298 | 2,298 | -0.22% | 268,400 | 2163億7842万 | +3.56% | 17.26 | 0.96 |
10/01 | 2,302 | 2,315 | 2,290 | 2,303 | -0.35% | 138,300 | 2168億4922万 | +4.11% | 17.29 | 0.96 |
09/28 | 2,326 | 2,338 | 2,305 | 2,311 | +1.05% | 219,400 | 2176億249万 | +4.85% | 17.35 | 0.97 |
09/27 | 2,335 | 2,335 | 2,286 | 2,287 | -2.01% | 134,200 | 2153億4266万 | +4.19% | 17.17 | 0.96 |
09/26 | 2,335 | 2,340 | 2,298 | 2,334 | -0.04% | 174,100 | 2197億6816万 | +6.82% | 17.53 | 0.98 |
09/25 | 2,320 | 2,335 | 2,273 | 2,335 | +2.19% | 289,100 | 2198億6232万 | +7.41% | 17.53 | 0.98 |
09/21 | 2,300 | 2,305 | 2,283 | 2,285 | -0.26% | 286,600 | 2151億5435万 | +5.69% | 17.16 | 0.96 |
09/20 | 2,300 | 2,328 | 2,272 | 2,291 | 0% | 216,000 | 2157億1930万 | +6.46% | 17.2 | 0.96 |
09/19 | 2,328 | 2,333 | 2,281 | 2,291 | +0.57% | 204,900 | 2157億1930万 | +6.91% | 17.2 | 0.96 |
09/18 | 2,250 | 2,285 | 2,224 | 2,278 | +2.15% | 209,300 | 2144億9523万 | +6.8% | 17.11 | 0.95 |
09/14 | 2,226 | 2,251 | 2,214 | 2,230 | +1.09% | 236,700 | 2099億7558万 | +5.14% | 16.74 | 0.93 |
09/13 | 2,155 | 2,206 | 2,149 | 2,206 | +2.94% | 154,300 | 2077億1575万 | +4.2% | 16.56 | 0.92 |
09/12 | 2,210 | 2,245 | 2,119 | 2,143 | -2.77% | 373,100 | 2017億8370万 | +1.42% | 16.09 | 0.9 |
09/11 | 2,178 | 2,208 | 2,160 | 2,204 | +1.57% | 132,300 | 2075億2743万 | +4.26% | 16.55 | 0.92 |
09/10 | 2,126 | 2,177 | 2,119 | 2,170 | +0.46% | 148,500 | 2043億2601万 | +2.79% | 16.29 | 0.91 |
09/07 | 2,191 | 2,194 | 2,141 | 2,160 | -1.91% | 193,000 | 2033億8441万 | +2.47% | 16.22 | 0.9 |
09/06 | 2,121 | 2,213 | 2,104 | 2,202 | +3.67% | 278,800 | 2073億3911万 | +4.51% | 16.53 | 0.92 |
09/05 | 2,134 | 2,160 | 2,109 | 2,124 | -0.47% | 185,000 | 1999億9467万 | +0.95% | 15.95 | 0.89 |
09/04 | 2,119 | 2,141 | 2,104 | 2,134 | +0.71% | 178,900 | 2009億3627万 | +1.38% | 16.02 | 0.89 |
09/03 | 2,150 | 2,150 | 2,101 | 2,119 | -1.67% | 150,200 | 1995億2388万 | +0.62% | 15.91 | 0.89 |
08/31 | 2,142 | 2,174 | 2,131 | 2,155 | -0.28% | 117,000 | 2029億1362万 | +2.18% | 16.18 | 0.9 |
08/30 | 2,160 | 2,175 | 2,141 | 2,161 | +0.79% | 151,800 | 2034億7857万 | +2.37% | 16.23 | 0.9 |
08/29 | 2,159 | 2,164 | 2,140 | 2,144 | -0.37% | 95,300 | 2018億7786万 | +1.47% | 16.1 | 0.9 |
08/28 | 2,169 | 2,182 | 2,147 | 2,152 | -0.6% | 91,800 | 2026億3114万 | +1.85% | 16.16 | 0.9 |
08/27 | 2,139 | 2,170 | 2,131 | 2,165 | +1.93% | 86,900 | 2038億5521万 | +2.41% | 16.26 | 0.91 |
08/24 | 2,131 | 2,142 | 2,106 | 2,124 | +0.85% | 98,500 | 1999億9467万 | +0.57% | 15.95 | 0.89 |
08/23 | 2,107 | 2,119 | 2,090 | 2,106 | +1.15% | 120,100 | 1982億9980万 | -0.24% | 15.81 | 0.88 |
08/22 | 2,048 | 2,087 | 2,048 | 2,082 | +2.01% | 137,300 | 1960億3998万 | -1.42% | 15.63 | 0.87 |
08/21 | 2,049 | 2,064 | 2,028 | 2,041 | -0.44% | 131,700 | 1921億7944万 | -3.45% | 15.33 | 0.85 |
08/20 | 2,026 | 2,057 | 2,016 | 2,050 | +1.13% | 152,700 | 1930億2687万 | -3.21% | 15.39 | 0.86 |
08/17 | 2,031 | 2,032 | 1,995 | 2,027 | -0.2% | 159,900 | 1908億6121万 | -4.43% | 15.22 | 0.85 |
08/16 | 2,049 | 2,054 | 2,016 | 2,031 | -1.74% | 147,500 | 1912億3784万 | -4.38% | 15.25 | 0.85 |
08/15 | 2,080 | 2,101 | 2,055 | 2,067 | +0.63% | 177,000 | 1946億2758万 | -2.78% | 15.52 | 0.86 |
08/14 | 1,970 | 2,056 | 1,970 | 2,054 | +4.48% | 241,800 | 1934億351万 | -3.43% | 15.42 | 0.86 |
08/13 | 2,010 | 2,099 | 1,957 | 1,966 | -7.79% | 431,600 | 1851億1748万 | -7.61% | 14.76 | 0.82 |
08/10 | 2,129 | 2,166 | 2,060 | 2,132 | +0.8% | 257,900 | 2007億4795万 | +0.14% | 16.01 | 0.89 |
08/09 | 2,146 | 2,146 | 2,080 | 2,115 | -2.31% | 140,700 | 1991億4724万 | -0.42% | 15.88 | 0.88 |
08/08 | 2,130 | 2,177 | 2,130 | 2,165 | +1.74% | 209,600 | 2038億5521万 | +2.07% | 16.26 | 0.91 |
08/07 | 2,093 | 2,129 | 2,080 | 2,128 | +1.53% | 125,700 | 2003億7131万 | +0.61% | 15.98 | 0.89 |
08/06 | 2,130 | 2,133 | 2,091 | 2,096 | -1.6% | 96,300 | 1973億5821万 | -0.76% | 15.74 | 0.88 |
08/03 | 2,148 | 2,152 | 2,126 | 2,130 | -0.33% | 108,800 | 2005億5963万 | +0.8% | 15.99 | 0.89 |
08/02 | 2,142 | 2,174 | 2,136 | 2,137 | -0.51% | 153,800 | 2012億1875万 | +1.18% | 16.05 | 0.89 |
08/01 | 2,159 | 2,169 | 2,125 | 2,148 | -0.51% | 132,100 | 2022億5450万 | +1.7% | 16.13 | 0.9 |
07/31 | 2,195 | 2,197 | 2,155 | 2,159 | -1.64% | 207,700 | 2032億9025万 | +2.27% | 16.21 | 0.9 |
07/30 | 2,200 | 2,223 | 2,186 | 2,195 | -0.63% | 119,100 | 2066億7999万 | +4.13% | 16.48 | 0.92 |
07/27 | 2,206 | 2,217 | 2,192 | 2,209 | +0.45% | 93,600 | 2079億9823万 | +4.94% | 16.59 | 0.92 |
07/26 | 2,190 | 2,200 | 2,170 | 2,199 | +2.23% | 94,900 | 2070億5663万 | +4.61% | 16.51 | 0.92 |
07/25 | 2,181 | 2,182 | 2,148 | 2,151 | -0.6% | 137,200 | 2025億3698万 | +2.43% | 16.15 | 0.9 |
07/24 | 2,141 | 2,168 | 2,125 | 2,164 | +1.98% | 203,100 | 2037億6105万 | +3.1% | 16.25 | 0.9 |
07/23 | 2,085 | 2,129 | 2,077 | 2,122 | +1.05% | 110,800 | 1998億635万 | +1% | 15.93 | 0.89 |
07/20 | 2,100 | 2,109 | 2,085 | 2,100 | -1.22% | 147,300 | 1977億3485万 | -0.19% | 15.77 | 0.88 |
07/19 | 2,141 | 2,142 | 2,122 | 2,126 | -0.93% | 74,300 | 2001億8299万 | +0.76% | 15.96 | 0.89 |
07/18 | 2,148 | 2,164 | 2,143 | 2,146 | +0.52% | 117,100 | 2020億6618万 | +1.42% | 16.11 | 0.9 |
07/17 | 2,110 | 2,144 | 2,110 | 2,135 | +0.9% | 164,200 | 2010億3043万 | +0.71% | 16.03 | 0.89 |
07/13 | 2,119 | 2,123 | 2,094 | 2,116 | +0.91% | 131,100 | 1992億4140万 | -0.42% | 15.89 | 0.88 |
07/12 | 2,108 | 2,123 | 2,089 | 2,097 | +0.48% | 168,100 | 1974億5237万 | -1.55% | 15.75 | 0.88 |
07/11 | 2,088 | 2,110 | 2,072 | 2,087 | -0.48% | 218,100 | 1965億1077万 | -2.29% | 15.67 | 0.87 |
07/10 | 2,088 | 2,111 | 2,083 | 2,097 | +1.35% | 228,200 | 1974億5237万 | -2.1% | 15.75 | 0.88 |
07/09 | 2,007 | 2,072 | 2,007 | 2,069 | +3.55% | 258,500 | 1948億1590万 | -3.63% | 15.54 | 0.86 |
07/06 | 2,008 | 2,011 | 1,980 | 1,998 | -0.3% | 247,900 | 1881億3058万 | -7.24% | 15 | 0.84 |
07/05 | 2,084 | 2,084 | 1,995 | 2,004 | -1.96% | 225,600 | 1886億9554万 | -7.31% | 15.05 | 0.84 |
07/04 | 2,001 | 2,056 | 1,996 | 2,044 | +1.14% | 186,400 | 1924億6192万 | -5.72% | 15.35 | 0.85 |
07/03 | 2,075 | 2,075 | 2,010 | 2,021 | -1.7% | 186,600 | 1902億9625万 | -6.99% | 15.18 | 0.84 |
07/02 | 2,106 | 2,130 | 2,053 | 2,056 | -2.42% | 163,100 | 1935億9183万 | -5.69% | 15.44 | 0.86 |
06/29 | 2,111 | 2,114 | 2,085 | 2,107 | -0.47% | 154,200 | 1983億9396万 | -3.66% | 15.82 | 0.88 |
06/28 | 2,166 | 2,175 | 2,109 | 2,117 | -1.31% | 197,300 | 1993億3556万 | -3.47% | 15.9 | 0.88 |
06/27 | 2,130 | 2,151 | 2,105 | 2,145 | +1.27% | 166,600 | 2019億7202万 | -2.41% | 16.11 | 0.9 |
06/26 | 2,073 | 2,121 | 2,055 | 2,118 | +1.39% | 137,400 | 1994億2972万 | -3.95% | 15.9 | 0.89 |
06/25 | 2,100 | 2,112 | 2,081 | 2,089 | -1.18% | 115,800 | 1966億9909万 | -5.65% | 15.69 | 0.87 |
06/22 | 2,105 | 2,122 | 2,090 | 2,114 | -0.42% | 189,600 | 1990億5308万 | -4.95% | 15.87 | 0.88 |
06/21 | 2,136 | 2,153 | 2,123 | 2,123 | -0.93% | 109,400 | 1999億51万 | -4.93% | 15.94 | 0.89 |
06/20 | 2,122 | 2,147 | 2,105 | 2,143 | +0.42% | 227,200 | 2017億8370万 | -4.46% | 16.09 | 0.9 |
06/19 | 2,199 | 2,208 | 2,128 | 2,134 | -3.35% | 304,800 | 2009億3627万 | -5.28% | 16.02 | 0.89 |
06/18 | 2,210 | 2,240 | 2,199 | 2,208 | 0% | 145,800 | 2079億407万 | -2.52% | 16.58 | 0.92 |
06/15 | 2,268 | 2,272 | 2,208 | 2,208 | -2.13% | 111,500 | 2079億407万 | -2.77% | 16.58 | 0.92 |
06/14 | 2,266 | 2,289 | 2,254 | 2,256 | -0.57% | 150,000 | 2124億2372万 | -0.97% | 16.94 | 0.94 |
06/13 | 2,250 | 2,273 | 2,240 | 2,269 | +0.89% | 56,400 | 2136億4779万 | -0.53% | 17.04 | 0.95 |
06/12 | 2,254 | 2,267 | 2,226 | 2,249 | -0.18% | 126,200 | 2117億6460万 | -1.58% | 16.89 | 0.94 |
06/11 | 2,241 | 2,261 | 2,234 | 2,253 | +0.58% | 121,200 | 2121億4124万 | -1.57% | 16.92 | 0.94 |
06/08 | 2,242 | 2,258 | 2,230 | 2,240 | -0.36% | 200,900 | 2109億1717万 | -2.35% | 16.82 | 0.94 |
06/07 | 2,247 | 2,260 | 2,238 | 2,248 | -0.09% | 156,700 | 2116億7045万 | -2.26% | 16.88 | 0.94 |
06/06 | 2,200 | 2,250 | 2,196 | 2,250 | +2.18% | 183,000 | 2118億5876万 | -2.39% | 16.89 | 0.94 |
06/05 | 2,228 | 2,228 | 2,181 | 2,202 | -1.78% | 160,000 | 2073億3911万 | -4.63% | 16.53 | 0.92 |
06/04 | 2,226 | 2,256 | 2,223 | 2,242 | +2% | 155,300 | 2111億549万 | -3.15% | 16.83 | 0.94 |
06/01 | 2,145 | 2,203 | 2,135 | 2,198 | +1.81% | 226,600 | 2069億6247万 | -5.18% | 16.5 | 0.92 |
05/31 | 2,183 | 2,183 | 2,141 | 2,159 | -0.6% | 245,500 | 2032億9025万 | -6.98% | 16.21 | 0.9 |
05/30 | 2,177 | 2,194 | 2,159 | 2,172 | -1.63% | 137,600 | 2045億1433万 | -6.62% | 16.31 | 0.91 |
05/29 | 2,225 | 2,226 | 2,191 | 2,208 | -0.9% | 148,500 | 2079億407万 | -5.24% | 16.58 | 0.92 |
05/28 | 2,242 | 2,242 | 2,213 | 2,228 | -0.62% | 103,800 | 2097億8726万 | -4.5% | 16.73 | 0.93 |
05/25 | 2,265 | 2,275 | 2,238 | 2,242 | -0.8% | 118,000 | 2111億549万 | -3.94% | 16.83 | 0.94 |
05/24 | 2,315 | 2,318 | 2,240 | 2,260 | -2.21% | 315,200 | 2128億36万 | -3.13% | 16.97 | 0.94 |