PBR
2018/08/02~2018/12/26
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 |
12/26 | 2,365 | 2,443 | 2,362 | 2,423 | +3.81% | 612,000 | 2854億5949万 | -9.05% | 6.67 | 1.02 |
12/25 | 2,344 | 2,361 | 2,309 | 2,334 | -4.15% | 661,400 | 2749億7418万 | -12.91% | 6.42 | 0.98 |
12/21 | 2,483 | 2,485 | 2,383 | 2,435 | -2.95% | 593,900 | 2868億7324万 | -9.81% | 6.7 | 1.02 |
12/20 | 2,555 | 2,581 | 2,499 | 2,509 | -2.22% | 349,300 | 2955億9135万 | -7.69% | 6.9 | 1.05 |
12/19 | 2,534 | 2,575 | 2,534 | 2,566 | -0.54% | 378,600 | 3023億666万 | -6.04% | 7.06 | 1.08 |
12/18 | 2,617 | 2,622 | 2,574 | 2,580 | -2.64% | 338,600 | 3039億5604万 | -5.94% | 7.1 | 1.08 |
12/17 | 2,634 | 2,665 | 2,604 | 2,650 | +0.53% | 527,200 | 3122億291万 | -3.92% | 7.29 | 1.11 |
12/14 | 2,632 | 2,663 | 2,625 | 2,636 | +0.3% | 706,300 | 3105億5353万 | -4.8% | 7.25 | 1.11 |
12/13 | 2,591 | 2,639 | 2,573 | 2,628 | +2.14% | 777,100 | 3096億1103万 | -5.47% | 7.23 | 1.1 |
12/12 | 2,543 | 2,573 | 2,512 | 2,573 | +2.43% | 695,700 | 3031億3135万 | -7.81% | 7.08 | 1.08 |
12/11 | 2,558 | 2,570 | 2,506 | 2,512 | -2.94% | 530,800 | 2959億4479万 | -10.45% | 6.91 | 1.05 |
12/10 | 2,612 | 2,629 | 2,575 | 2,588 | -3.03% | 312,100 | 3048億9854万 | -8.16% | 7.12 | 1.09 |
12/07 | 2,688 | 2,706 | 2,649 | 2,669 | -0.15% | 411,200 | 3144億4134万 | -5.76% | 7.34 | 1.12 |
12/06 | 2,703 | 2,715 | 2,653 | 2,673 | -1.73% | 411,200 | 3149億1259万 | -6.11% | 7.35 | 1.12 |
12/05 | 2,685 | 2,750 | 2,685 | 2,720 | -0.77% | 509,500 | 3204億4977万 | -4.96% | 7.48 | 1.14 |
12/04 | 2,833 | 2,833 | 2,739 | 2,741 | -3.32% | 473,100 | 3229億2384万 | -4.56% | 7.54 | 1.15 |
12/03 | 2,881 | 2,888 | 2,835 | 2,835 | -0.87% | 410,200 | 3339億9820万 | -1.56% | 7.8 | 1.19 |
11/30 | 2,817 | 2,869 | 2,810 | 2,860 | +0.46% | 497,200 | 3369億4351万 | -0.9% | 7.87 | 1.2 |
11/29 | 2,852 | 2,876 | 2,824 | 2,847 | +0.92% | 359,000 | 3354億1195万 | -1.56% | 7.83 | 1.19 |
11/28 | 2,828 | 2,846 | 2,809 | 2,821 | -0.25% | 403,600 | 3323億4883万 | -2.82% | 7.76 | 1.18 |
11/27 | 2,854 | 2,875 | 2,816 | 2,828 | -0.49% | 371,800 | 3331億7352万 | -2.92% | 7.78 | 1.19 |
11/26 | 2,770 | 2,854 | 2,761 | 2,842 | +2.27% | 739,500 | 3348億2289万 | -2.84% | 7.82 | 1.19 |
11/22 | 2,772 | 2,791 | 2,741 | 2,779 | +0.25% | 364,100 | 3274億71万 | -5.35% | 7.65 | 1.17 |
11/21 | 2,739 | 2,790 | 2,738 | 2,772 | -0.36% | 412,600 | 3265億7602万 | -6% | 7.63 | 1.16 |
11/20 | 2,785 | 2,827 | 2,768 | 2,782 | -1.07% | 722,200 | 3277億5414万 | -6.14% | 7.65 | 1.17 |
11/19 | 2,828 | 2,873 | 2,812 | 2,812 | -0.95% | 588,500 | 3312億8852万 | -5.54% | 7.74 | 1.18 |
11/16 | 2,885 | 2,893 | 2,810 | 2,839 | -1.59% | 716,900 | 3344億6945万 | -4.95% | 7.81 | 1.19 |
11/15 | 2,804 | 2,887 | 2,803 | 2,885 | +1.76% | 460,100 | 3398億8882万 | -3.83% | 7.94 | 1.21 |
11/14 | 2,855 | 2,871 | 2,825 | 2,835 | -1.08% | 466,200 | 3339億9820万 | -5.91% | 7.8 | 1.19 |
11/13 | 2,900 | 2,907 | 2,840 | 2,866 | -3.18% | 500,100 | 3376億5039万 | -5.47% | 7.89 | 1.2 |
11/12 | 2,916 | 2,979 | 2,916 | 2,960 | +1.23% | 424,100 | 3487億2476万 | -2.95% | 8.14 | 1.24 |
11/09 | 2,888 | 2,938 | 2,880 | 2,924 | +0.69% | 470,000 | 3444億8351万 | -4.51% | 8.05 | 1.23 |
11/08 | 2,929 | 2,939 | 2,894 | 2,904 | +0.07% | 480,100 | 3421億2726万 | -5.59% | 7.99 | 1.22 |
11/07 | 3,035 | 3,055 | 2,821 | 2,902 | -0.99% | 1,294,500 | 3418億9163万 | -6.11% | 7.98 | 1.22 |
11/06 | 2,885 | 2,961 | 2,885 | 2,931 | +3.1% | 435,800 | 3453億820万 | -5.69% | 8.06 | 1.23 |
11/05 | 2,883 | 2,894 | 2,830 | 2,843 | -3% | 778,200 | 3349億4070万 | -8.97% | 7.82 | 1.19 |
11/02 | 3,035 | 3,050 | 2,908 | 2,931 | -3.74% | 754,800 | 3453億820万 | -6.72% | 8.06 | 1.23 |
11/01 | 3,040 | 3,070 | 3,015 | 3,045 | +0.16% | 524,800 | 3587億3881万 | -3.49% | 8.38 | 1.28 |
10/31 | 3,020 | 3,040 | 2,984 | 3,040 | +2.01% | 401,600 | 3581億4975万 | -4.07% | 8.36 | 1.27 |
10/30 | 2,961 | 3,025 | 2,951 | 2,980 | +1.26% | 736,300 | 3510億8100万 | -6.38% | 8.2 | 1.25 |
10/29 | 2,997 | 3,045 | 2,939 | 2,943 | -0.91% | 391,900 | 3467億2194万 | -7.94% | 8.1 | 1.23 |
10/26 | 3,075 | 3,075 | 2,948 | 2,970 | -1.82% | 489,800 | 3499億288万 | -7.51% | 8.17 | 1.25 |
10/25 | 3,040 | 3,065 | 3,015 | 3,025 | -3.04% | 421,100 | 3563億8256万 | -6.14% | 8.32 | 1.27 |
10/24 | 3,065 | 3,130 | 3,050 | 3,120 | +1.46% | 361,100 | 3675億7474万 | -3.47% | 8.58 | 1.31 |
10/23 | 3,135 | 3,135 | 3,065 | 3,075 | -1.44% | 379,600 | 3622億7318万 | -4.89% | 8.46 | 1.29 |
10/22 | 3,070 | 3,150 | 3,065 | 3,120 | +0.32% | 214,400 | 3675億7474万 | -3.58% | 8.58 | 1.31 |
10/19 | 3,070 | 3,115 | 3,060 | 3,110 | -0.32% | 322,900 | 3663億9662万 | -3.92% | 8.56 | 1.3 |
10/18 | 3,145 | 3,160 | 3,090 | 3,120 | -0.95% | 440,700 | 3675億7474万 | -3.61% | 8.58 | 1.31 |
10/17 | 3,155 | 3,180 | 3,135 | 3,150 | +1.94% | 387,700 | 3711億911万 | -2.69% | 8.67 | 1.32 |
10/16 | 3,075 | 3,105 | 3,050 | 3,090 | +0.49% | 468,400 | 3640億4037万 | -4.48% | 8.5 | 1.3 |
10/15 | 3,115 | 3,125 | 3,075 | 3,075 | -2.84% | 381,300 | 3622億7318万 | -4.95% | 8.46 | 1.29 |
10/12 | 3,150 | 3,180 | 3,135 | 3,165 | -0.94% | 331,000 | 3728億7630万 | -2.16% | 8.71 | 1.33 |
10/11 | 3,200 | 3,225 | 3,155 | 3,195 | -3.91% | 395,300 | 3764億1067万 | -1.11% | 8.79 | 1.34 |
10/10 | 3,295 | 3,335 | 3,275 | 3,325 | +0.61% | 423,100 | 3917億2629万 | +3% | 9.15 | 1.39 |
10/09 | 3,265 | 3,340 | 3,265 | 3,305 | +1.38% | 455,000 | 3893億7004万 | +2.67% | 9.09 | 1.39 |
10/05 | 3,275 | 3,280 | 3,240 | 3,260 | -0.76% | 284,000 | 3840億6848万 | +1.53% | 8.97 | 1.37 |
10/04 | 3,300 | 3,310 | 3,270 | 3,285 | +0.61% | 346,300 | 3870億1379万 | +2.66% | 9.04 | 1.38 |
10/03 | 3,325 | 3,330 | 3,260 | 3,265 | -1.8% | 262,600 | 3846億5754万 | +2.42% | 8.98 | 1.37 |
10/02 | 3,385 | 3,385 | 3,300 | 3,325 | +0.3% | 291,900 | 3917億2629万 | +4.69% | 9.15 | 1.39 |
10/01 | 3,295 | 3,340 | 3,280 | 3,315 | -0.3% | 494,100 | 3905億4816万 | +4.87% | 9.12 | 1.39 |
09/28 | 3,240 | 3,345 | 3,230 | 3,325 | +2.47% | 424,100 | 3917億2629万 | +5.72% | 9.15 | 1.39 |
09/27 | 3,385 | 3,385 | 3,240 | 3,245 | -4.7% | 625,200 | 3823億129万 | +3.77% | 8.93 | 1.36 |
09/26 | 3,370 | 3,410 | 3,355 | 3,405 | +0.89% | 548,000 | 4011億5128万 | +9.34% | 9.37 | 1.43 |
09/25 | 3,320 | 3,375 | 3,310 | 3,375 | +1.2% | 884,200 | 3976億1691万 | +9.08% | 9.29 | 1.42 |
09/21 | 3,300 | 3,365 | 3,260 | 3,335 | +0.91% | 804,400 | 3929億441万 | +8.42% | 9.18 | 1.4 |
09/20 | 3,265 | 3,315 | 3,245 | 3,305 | +1.38% | 430,000 | 3893億7004万 | +7.97% | 9.09 | 1.39 |
09/19 | 3,290 | 3,295 | 3,240 | 3,260 | 0% | 467,100 | 3840億6848万 | +6.99% | 8.97 | 1.37 |
09/18 | 3,170 | 3,285 | 3,160 | 3,260 | +3.66% | 692,000 | 3840億6848万 | +7.31% | 8.97 | 1.37 |
09/14 | 3,140 | 3,175 | 3,130 | 3,145 | +0.16% | 511,000 | 3705億2005万 | +3.97% | 8.65 | 1.32 |
09/13 | 3,135 | 3,175 | 3,125 | 3,140 | 0% | 349,100 | 3699億3099万 | +4.04% | 8.64 | 1.32 |
09/12 | 3,105 | 3,145 | 3,080 | 3,140 | +0.8% | 328,200 | 3699億3099万 | +4.25% | 8.64 | 1.32 |
09/11 | 3,130 | 3,140 | 3,095 | 3,115 | 0% | 264,700 | 3669億8568万 | +3.63% | 8.57 | 1.31 |
09/10 | 3,105 | 3,130 | 3,080 | 3,115 | +0.32% | 254,800 | 3669億8568万 | +3.73% | 8.57 | 1.31 |
09/07 | 3,075 | 3,115 | 3,050 | 3,105 | +0.65% | 354,400 | 3658億756万 | +3.64% | 8.54 | 1.3 |
09/06 | 3,065 | 3,095 | 3,045 | 3,085 | +0.33% | 301,500 | 3634億5131万 | +3.07% | 8.49 | 1.29 |
09/05 | 3,080 | 3,115 | 3,050 | 3,075 | +0.33% | 232,400 | 3622億7318万 | +2.88% | 8.46 | 1.29 |
09/04 | 3,095 | 3,095 | 3,025 | 3,065 | -1.92% | 371,800 | 3610億9506万 | +2.68% | 8.43 | 1.29 |
09/03 | 3,130 | 3,145 | 3,095 | 3,125 | +0.48% | 351,400 | 3681億6380万 | +4.73% | 8.6 | 1.31 |
08/31 | 3,075 | 3,130 | 3,055 | 3,110 | +0.32% | 388,400 | 3663億9662万 | +4.19% | 8.56 | 1.3 |
08/30 | 3,035 | 3,120 | 3,010 | 3,100 | +3.89% | 776,700 | 3652億1849万 | +3.78% | 8.53 | 1.3 |
08/29 | 2,980 | 2,988 | 2,965 | 2,984 | +0.47% | 237,700 | 3515億5225万 | -0.17% | 8.21 | 1.25 |
08/28 | 2,997 | 2,997 | 2,960 | 2,970 | -0.3% | 249,400 | 3499億288万 | -0.64% | 8.17 | 1.25 |
08/27 | 2,956 | 2,984 | 2,940 | 2,979 | +0.78% | 218,400 | 3509億6319万 | -0.33% | 8.2 | 1.25 |
08/24 | 2,950 | 2,969 | 2,913 | 2,956 | +1.51% | 293,000 | 3482億5351万 | -1.07% | 8.13 | 1.24 |
08/23 | 2,875 | 2,924 | 2,871 | 2,912 | +1.43% | 301,100 | 3430億6976万 | -2.58% | 8.01 | 1.22 |
08/22 | 2,888 | 2,911 | 2,852 | 2,871 | -1.54% | 489,500 | 3382億3945万 | -3.98% | 7.9 | 1.2 |
08/21 | 2,929 | 2,940 | 2,902 | 2,916 | -0.03% | 342,000 | 3435億4101万 | -2.61% | 8.02 | 1.22 |
08/20 | 2,914 | 2,929 | 2,887 | 2,917 | -0.1% | 275,700 | 3436億5882万 | -2.6% | 8.03 | 1.22 |
08/17 | 2,939 | 2,941 | 2,914 | 2,920 | -1.15% | 205,000 | 3440億1226万 | -2.54% | 8.03 | 1.22 |
08/16 | 2,931 | 2,954 | 2,895 | 2,954 | -0.1% | 303,300 | 3480億1788万 | -1.4% | 8.13 | 1.24 |
08/15 | 3,025 | 3,030 | 2,948 | 2,957 | -2.25% | 252,700 | 3483億7132万 | -1.24% | 8.14 | 1.24 |
08/14 | 2,969 | 3,030 | 2,948 | 3,025 | +3.1% | 397,500 | 3563億8256万 | +1.1% | 8.32 | 1.27 |
08/13 | 2,978 | 2,988 | 2,919 | 2,934 | -1.68% | 350,200 | 3456億6163万 | -1.81% | 8.07 | 1.23 |
08/10 | 2,970 | 2,998 | 2,936 | 2,984 | +0.27% | 322,200 | 3515億5225万 | -0.03% | 8.21 | 1.25 |
08/09 | 2,995 | 2,999 | 2,967 | 2,976 | -1.13% | 268,000 | 3506億975万 | -0.1% | 8.19 | 1.25 |
08/08 | 3,015 | 3,050 | 3,005 | 3,010 | -0.5% | 371,000 | 3546億1538万 | +1.21% | 8.28 | 1.26 |
08/07 | 2,963 | 3,025 | 2,948 | 3,025 | +2.4% | 412,300 | 3563億8256万 | +1.99% | 8.32 | 1.27 |
08/06 | 3,000 | 3,010 | 2,891 | 2,954 | -2.02% | 643,700 | 3480億1788万 | -0.14% | 8.13 | 1.24 |
08/03 | 3,010 | 3,030 | 2,988 | 3,015 | +1.01% | 390,200 | 3552億444万 | +2% | 8.3 | 1.26 |
08/02 | 3,005 | 3,045 | 2,961 | 2,985 | -0.17% | 374,000 | 3516億7007万 | +1.12% | 8.21 | 1.25 |