PBR
2018/07/11~2018/12/04
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 |
---|
2022 | 1/1, 株式分割 1→1.2 |
2018 |
12/04 | 843 | 843 | 817 | 818 | -2.1% | 41,160 | 244億9556万 | -3.48% | 8.21 | 0.69 |
12/03 | 836 | 842 | 804 | 835 | +0.2% | 23,760 | 250億1993万 | -1.42% | 8.39 | 0.7 |
11/30 | 839 | 839 | 828 | 833 | -0.7% | 31,680 | 249億6999万 | -1.5% | 8.37 | 0.7 |
11/29 | 849 | 854 | 839 | 839 | -0.98% | 10,680 | 251億4478万 | -0.57% | 8.43 | 0.7 |
11/28 | 840 | 851 | 839 | 848 | +0.79% | 10,920 | 253億9448万 | +0.53% | 8.51 | 0.71 |
11/27 | 838 | 847 | 830 | 841 | +1.31% | 21,600 | 251億9472万 | -0.02% | 8.45 | 0.71 |
11/26 | 828 | 836 | 828 | 830 | -1.09% | 9,480 | 248億7011万 | -1.19% | 8.34 | 0.7 |
11/22 | 843 | 843 | 818 | 839 | +0.5% | 25,560 | 251億4478万 | -0.1% | 8.43 | 0.7 |
11/21 | 851 | 875 | 828 | 835 | -1.86% | 54,240 | 250億1993万 | -0.6% | 8.39 | 0.7 |
11/20 | 843 | 851 | 839 | 851 | +0.2% | 13,800 | 254億9436万 | +1.29% | 8.55 | 0.71 |
11/19 | 854 | 855 | 847 | 849 | -0.59% | 4,680 | 254億4442万 | +1.21% | 8.53 | 0.71 |
11/16 | 854 | 858 | 850 | 854 | -0.68% | 11,040 | 255億9424万 | +1.93% | 8.58 | 0.72 |
11/15 | 855 | 860 | 851 | 860 | +1.28% | 4,680 | 257億6903万 | +2.87% | 8.64 | 0.72 |
11/14 | 858 | 861 | 847 | 849 | -0.97% | 15,600 | 254億4442万 | +1.7% | 8.53 | 0.71 |
11/13 | 861 | 865 | 854 | 858 | -2.46% | 14,160 | 256億9412万 | +2.69% | 8.61 | 0.72 |
11/12 | 862 | 879 | 862 | 879 | +1.83% | 14,640 | 263億4334万 | +5.42% | 8.83 | 0.74 |
11/09 | 852 | 868 | 852 | 863 | +0.88% | 8,160 | 258億6891万 | +3.52% | 8.67 | 0.72 |
11/08 | 850 | 870 | 850 | 856 | +0.88% | 10,560 | 256億4418万 | +2.5% | 8.6 | 0.72 |
11/07 | 854 | 863 | 843 | 848 | -0.68% | 18,240 | 254億1945万 | +1.6% | 8.52 | 0.71 |
11/06 | 838 | 865 | 838 | 854 | +1.69% | 20,880 | 255億9424万 | +2.05% | 8.58 | 0.72 |
11/05 | 846 | 853 | 834 | 840 | -0.59% | 23,520 | 251億6975万 | +0.24% | 8.44 | 0.7 |
11/02 | 853 | 860 | 837 | 845 | -0.98% | 28,920 | 253億1957万 | +0.6% | 8.49 | 0.71 |
11/01 | 845 | 866 | 843 | 853 | +0.89% | 26,880 | 255億6927万 | +1.35% | 8.57 | 0.72 |
10/31 | 823 | 846 | 823 | 846 | -0.39% | 31,680 | 253億4454万 | +0.1% | 8.5 | 0.71 |
10/30 | 824 | 855 | 824 | 849 | +3.03% | 108,000 | 254億4442万 | +0.14% | 8.53 | 0.71 |
10/29 | 822 | 853 | 822 | 824 | +1.33% | 47,760 | 246億9532万 | -3.04% | 8.28 | 0.69 |
10/26 | 776 | 833 | 769 | 813 | +4.72% | 66,000 | 243億7071万 | -4.54% | 8.17 | 0.68 |
10/25 | 800 | 801 | 774 | 777 | -4.02% | 26,400 | 232億7203万 | -9.16% | 7.8 | 0.65 |
10/24 | 803 | 810 | 793 | 809 | +0.31% | 23,760 | 242億4586万 | -5.69% | 8.13 | 0.68 |
10/23 | 817 | 818 | 791 | 807 | -1.83% | 38,280 | 241億7095万 | -6.09% | 8.1 | 0.68 |
10/22 | 825 | 831 | 818 | 822 | -0.4% | 21,480 | 246億2041万 | -4.46% | 8.25 | 0.69 |
10/19 | 823 | 833 | 814 | 825 | -0.7% | 22,440 | 247億2029万 | -4.18% | 8.29 | 0.69 |
10/18 | 837 | 837 | 828 | 831 | -0.8% | 14,520 | 248億9508万 | -3.5% | 8.34 | 0.7 |
10/17 | 833 | 846 | 831 | 838 | +1.72% | 17,520 | 250億9484万 | -2.84% | 8.41 | 0.7 |
10/16 | 812 | 828 | 812 | 823 | +0.71% | 25,440 | 246億7035万 | -4.49% | 8.27 | 0.69 |
10/15 | 823 | 834 | 815 | 818 | -0.81% | 32,520 | 244億9556万 | -5.16% | 8.21 | 0.69 |
10/12 | 831 | 836 | 823 | 824 | -0.8% | 25,560 | 246億9532万 | -4.28% | 8.28 | 0.69 |
10/11 | 833 | 836 | 823 | 831 | -0.3% | 37,320 | 248億9508万 | -3.39% | 8.34 | 0.7 |
10/10 | 843 | 848 | 833 | 833 | -1.28% | 21,600 | 249億6999万 | -3.1% | 8.37 | 0.7 |
10/09 | 868 | 868 | 842 | 844 | -2.97% | 24,480 | 252億9460万 | -1.73% | 8.48 | 0.71 |
10/05 | 873 | 878 | 865 | 870 | -1.51% | 9,600 | 260億6867万 | +1.4% | 8.74 | 0.73 |
10/04 | 881 | 892 | 866 | 883 | +1.34% | 16,320 | 264億6819万 | +3.19% | 8.87 | 0.74 |
10/03 | 893 | 893 | 872 | 872 | -1.51% | 9,600 | 261億1861万 | +2.19% | 8.75 | 0.73 |
10/02 | 892 | 898 | 883 | 885 | 0% | 14,640 | 265億1813万 | +4.12% | 8.89 | 0.74 |
10/01 | 875 | 897 | 861 | 885 | -0.93% | 18,960 | 265億1813万 | +4.49% | 8.89 | 0.74 |
09/28 | 900 | 906 | 888 | 893 | +0.19% | 19,200 | 267億6783万 | +5.85% | 8.97 | 0.75 |
09/27 | 929 | 929 | 892 | 892 | -4.12% | 14,520 | 267億1789万 | +6.15% | 8.96 | 0.75 |
09/26 | 936 | 936 | 916 | 930 | -0.18% | 24,000 | 278億6651万 | +11.24% | 9.34 | 0.78 |
09/25 | 891 | 932 | 891 | 932 | +5.08% | 38,640 | 279億1645万 | +12.11% | 9.36 | 0.78 |
09/21 | 882 | 893 | 882 | 887 | +0.57% | 25,800 | 265億6807万 | +7.34% | 8.91 | 0.74 |
09/20 | 885 | 888 | 873 | 882 | +0.28% | 18,000 | 264億1825万 | +7.13% | 8.86 | 0.74 |
09/19 | 860 | 885 | 860 | 879 | +2.83% | 29,040 | 263億4334万 | +7.08% | 8.83 | 0.74 |
09/18 | 833 | 865 | 833 | 855 | +2.29% | 28,920 | 256億1921万 | +4.4% | 8.59 | 0.72 |
09/14 | 843 | 845 | 836 | 836 | -0.69% | 28,320 | 250億4490万 | +2.18% | 8.39 | 0.7 |
09/13 | 833 | 847 | 833 | 842 | +1% | 13,320 | 252億1969万 | +2.89% | 8.45 | 0.71 |
09/12 | 836 | 837 | 828 | 833 | -0.5% | 27,960 | 249億6999万 | +1.87% | 8.37 | 0.7 |
09/11 | 845 | 845 | 833 | 838 | -0.5% | 12,840 | 250億9484万 | +2.13% | 8.41 | 0.7 |
09/10 | 838 | 846 | 836 | 842 | -0.69% | 16,440 | 252億1969万 | +2.39% | 8.45 | 0.71 |
09/07 | 811 | 875 | 808 | 848 | +4.31% | 59,520 | 253億9448万 | +3.1% | 8.51 | 0.71 |
09/06 | 803 | 819 | 803 | 813 | +1.14% | 12,240 | 243億4574万 | -1.28% | 8.16 | 0.68 |
09/05 | 803 | 818 | 803 | 803 | +0.1% | 14,520 | 240億7107万 | -2.74% | 8.07 | 0.67 |
09/04 | 808 | 808 | 803 | 803 | -1.33% | 10,680 | 240億4610万 | -3.2% | 8.06 | 0.67 |
09/03 | 819 | 819 | 810 | 813 | -0.71% | 9,240 | 243億7071万 | -2.36% | 8.17 | 0.68 |
08/31 | 813 | 823 | 808 | 819 | +0.82% | 5,880 | 245億4550万 | -2.13% | 8.23 | 0.69 |
08/30 | 817 | 818 | 810 | 813 | -0.61% | 3,600 | 243億4574万 | -3.39% | 8.16 | 0.68 |
08/29 | 807 | 818 | 807 | 818 | +1.76% | 9,360 | 244億9556万 | -3.25% | 8.21 | 0.69 |
08/28 | 806 | 815 | 803 | 803 | -0.41% | 16,320 | 240億7107万 | -5.49% | 8.07 | 0.67 |
08/27 | 820 | 820 | 805 | 807 | -0.82% | 9,720 | 241億7095万 | -5.54% | 8.1 | 0.68 |
08/24 | 816 | 823 | 810 | 813 | +0.41% | 8,520 | 243億7071万 | -5.32% | 8.17 | 0.68 |
08/23 | 791 | 827 | 791 | 810 | +1.36% | 8,160 | 242億7083万 | -6.14% | 8.14 | 0.68 |
08/22 | 788 | 805 | 788 | 799 | +1.05% | 9,360 | 239億4622万 | -7.82% | 8.03 | 0.67 |
08/21 | 799 | 800 | 782 | 791 | -1.04% | 15,600 | 236億9652万 | -9.31% | 7.94 | 0.66 |
08/20 | 809 | 813 | 798 | 799 | -2.04% | 12,840 | 239億4622万 | -8.87% | 8.03 | 0.67 |
08/17 | 822 | 823 | 815 | 816 | +0.2% | 5,880 | 244億4562万 | -7.4% | 8.19 | 0.68 |
08/16 | 826 | 826 | 812 | 814 | -1.61% | 9,720 | 243億9568万 | -7.9% | 8.18 | 0.68 |
08/15 | 827 | 833 | 824 | 828 | +0.4% | 7,920 | 247億9520万 | -6.71% | 8.31 | 0.69 |
08/14 | 825 | 831 | 821 | 824 | -0.1% | 13,440 | 246億9532万 | -7.4% | 8.28 | 0.69 |
08/13 | 827 | 831 | 823 | 825 | -0.9% | 16,200 | 247億2029万 | -7.72% | 8.29 | 0.69 |
08/10 | 847 | 859 | 823 | 833 | -2.25% | 34,800 | 249億4502万 | -7.19% | 8.36 | 0.7 |
08/09 | 865 | 867 | 851 | 852 | -2.57% | 11,040 | 255億1933万 | -5.37% | 8.55 | 0.71 |
08/08 | 868 | 878 | 864 | 874 | -0.66% | 11,160 | 261億9352万 | -3.19% | 8.78 | 0.73 |
08/07 | 865 | 880 | 863 | 880 | +1.73% | 7,080 | 263億6831万 | -2.65% | 8.84 | 0.74 |
08/06 | 868 | 872 | 861 | 865 | -0.29% | 9,120 | 259億1885万 | -4.53% | 8.69 | 0.73 |
08/03 | 877 | 877 | 862 | 868 | -0.76% | 10,680 | 259億9376万 | -4.77% | 8.71 | 0.73 |
08/02 | 893 | 894 | 870 | 874 | -2.15% | 24,720 | 261億9352万 | -4.46% | 8.78 | 0.73 |
08/01 | 893 | 897 | 888 | 893 | +0.09% | 7,200 | 267億6783万 | -2.9% | 8.97 | 0.75 |
07/31 | 903 | 904 | 892 | 893 | -2.64% | 12,720 | 267億4286万 | -3.3% | 8.96 | 0.75 |
07/30 | 918 | 919 | 908 | 917 | -0.09% | 14,760 | 274億6699万 | -1.11% | 9.21 | 0.77 |
07/27 | 912 | 924 | 908 | 918 | +0.64% | 9,840 | 274億9196万 | -1.34% | 9.22 | 0.77 |
07/26 | 900 | 914 | 894 | 912 | -2.15% | 30,120 | 273億1717万 | -2.29% | 9.16 | 0.76 |
07/25 | 925 | 938 | 913 | 932 | +0.45% | 14,520 | 279億1645万 | -0.46% | 9.36 | 0.78 |
07/24 | 918 | 933 | 913 | 928 | +1.74% | 7,320 | 277億9160万 | -1.12% | 9.32 | 0.78 |
07/23 | 915 | 929 | 900 | 912 | -0.36% | 30,720 | 273億1717万 | -3.12% | 9.16 | 0.76 |
07/20 | 926 | 926 | 908 | 915 | -1.17% | 5,880 | 274億1705万 | -3.07% | 9.19 | 0.77 |
07/19 | 923 | 930 | 923 | 926 | +0.27% | 5,640 | 277億4166万 | -2.34% | 9.3 | 0.78 |
07/18 | 912 | 932 | 912 | 923 | +2.03% | 13,320 | 276億6675万 | -2.91% | 9.27 | 0.77 |
07/17 | 894 | 914 | 894 | 905 | +1.21% | 11,400 | 271億1741万 | -5.24% | 9.09 | 0.76 |
07/13 | 895 | 899 | 894 | 894 | +0.09% | 5,400 | 267億9280万 | -6.76% | 8.98 | 0.75 |
07/12 | 900 | 903 | 891 | 893 | -0.37% | 8,760 | 267億6783万 | -7.14% | 8.97 | 0.75 |
07/11 | 900 | 913 | 893 | 897 | -0.83% | 10,320 | 268億6771万 | -7.27% | 9.01 | 0.75 |