PBR
2018/05/09~2018/09/28
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 |
09/28 | 1,671 | 1,749 | 1,671 | 1,721 | +3.05% | 19,600 | 119億9055万 | -3.69% | 22.7 | 2.5 |
09/27 | 1,732 | 1,747 | 1,667 | 1,670 | -5.06% | 18,300 | 116億3522万 | -6.6% | 22.03 | 2.42 |
09/26 | 1,730 | 1,777 | 1,710 | 1,759 | +1.27% | 26,900 | 122億5530万 | -1.73% | 23.21 | 2.55 |
09/25 | 1,738 | 1,774 | 1,722 | 1,737 | -0.57% | 20,800 | 121億202万 | -3.02% | 22.92 | 2.52 |
09/21 | 1,722 | 1,761 | 1,714 | 1,747 | +0.58% | 11,100 | 121億7169万 | -2.67% | 23.05 | 2.54 |
09/20 | 1,782 | 1,782 | 1,726 | 1,737 | -2.42% | 13,300 | 121億202万 | -3.55% | 22.92 | 2.52 |
09/19 | 1,800 | 1,824 | 1,735 | 1,780 | -1.11% | 35,200 | 124億161万 | -1.44% | 23.48 | 2.58 |
09/18 | 1,711 | 1,800 | 1,688 | 1,800 | +3.21% | 15,200 | 125億4096万 | -0.94% | 23.75 | 2.61 |
09/14 | 1,686 | 1,745 | 1,632 | 1,744 | +2.05% | 25,000 | 121億5079万 | -4.39% | 23.01 | 2.53 |
09/13 | 1,671 | 1,723 | 1,650 | 1,709 | +1.36% | 11,900 | 119億694万 | -6.92% | 22.55 | 2.48 |
09/12 | 1,702 | 1,702 | 1,624 | 1,686 | +0.12% | 14,200 | 117億4669万 | -8.82% | 22.24 | 2.45 |
09/11 | 1,697 | 1,726 | 1,682 | 1,684 | -2.04% | 8,700 | 117億3276万 | -9.61% | 22.22 | 2.44 |
09/10 | 1,701 | 1,719 | 1,688 | 1,719 | -0.81% | 5,500 | 119億7661万 | -8.42% | 22.68 | 2.49 |
09/07 | 1,751 | 1,756 | 1,679 | 1,733 | -3.24% | 6,500 | 120億7415万 | -8.36% | 22.86 | 2.51 |
09/06 | 1,785 | 1,796 | 1,746 | 1,791 | +0.06% | 7,800 | 124億7825万 | -5.93% | 23.63 | 2.6 |
09/05 | 1,806 | 1,806 | 1,785 | 1,790 | -0.89% | 1,500 | 124億7128万 | -6.58% | 23.61 | 2.6 |
09/04 | 1,829 | 1,831 | 1,785 | 1,806 | -1.2% | 5,200 | 125億8276万 | -6.47% | 23.83 | 2.62 |
09/03 | 1,888 | 1,888 | 1,828 | 1,828 | -3.79% | 3,700 | 127億3604万 | -5.92% | 24.12 | 2.65 |
08/31 | 1,884 | 1,909 | 1,840 | 1,900 | +1.6% | 21,600 | 132億3768万 | -2.66% | 25.07 | 2.76 |
08/30 | 1,899 | 1,910 | 1,825 | 1,870 | -2.55% | 19,800 | 130億2866万 | -4.49% | 24.67 | 2.71 |
08/29 | 1,881 | 1,920 | 1,823 | 1,919 | +2.51% | 11,200 | 133億7005万 | -2.34% | 25.32 | 2.78 |
08/28 | 1,904 | 1,990 | 1,867 | 1,872 | -3.7% | 5,700 | 130億4259万 | -5.02% | 24.7 | 2.72 |
08/27 | 1,987 | 1,987 | 1,867 | 1,944 | +1.83% | 6,200 | 135億4423万 | -1.77% | 25.65 | 2.82 |
08/24 | 1,887 | 1,918 | 1,880 | 1,909 | +5.47% | 9,200 | 133億38万 | -3.78% | 25.18 | 2.77 |
08/23 | 1,736 | 1,830 | 1,736 | 1,810 | +3.31% | 15,000 | 126億1063万 | -9.09% | 23.88 | 2.63 |
08/22 | 1,700 | 1,800 | 1,676 | 1,752 | +0.98% | 5,700 | 122億653万 | -12.53% | 23.11 | 2.54 |
08/21 | 1,730 | 1,740 | 1,695 | 1,735 | -1.98% | 13,300 | 120億8809万 | -13.9% | 22.89 | 2.52 |
08/20 | 1,805 | 1,836 | 1,730 | 1,770 | -3.75% | 3,000 | 123億3194万 | -12.68% | 23.35 | 2.57 |
08/17 | 1,849 | 1,854 | 1,825 | 1,839 | -2.65% | 4,300 | 128億1268万 | -9.76% | 24.26 | 2.67 |
08/16 | 1,870 | 1,889 | 1,810 | 1,889 | +0.48% | 6,300 | 131億6104万 | -7.67% | 24.92 | 2.74 |
08/15 | 1,909 | 1,956 | 1,880 | 1,880 | -7.8% | 13,700 | 130億9833万 | -8.38% | 24.8 | 2.73 |
08/14 | 2,006 | 2,072 | 2,006 | 2,039 | +2.46% | 3,800 | 142億612万 | -1.02% | 26.9 | 2.96 |
08/13 | 2,015 | 2,028 | 1,970 | 1,990 | -2.26% | 7,900 | 138億6472万 | -3.44% | 26.25 | 2.89 |
08/10 | 2,047 | 2,078 | 2,036 | 2,036 | -0.49% | 5,200 | 141億8521万 | -1.26% | 26.86 | 2.95 |
08/09 | 2,037 | 2,046 | 2,037 | 2,046 | +0.49% | 2,100 | 142億5489万 | -0.63% | 26.99 | 2.97 |
08/08 | 2,028 | 2,056 | 2,028 | 2,036 | +0.39% | 5,900 | 141億8521万 | -1.12% | 26.86 | 2.95 |
08/07 | 2,041 | 2,045 | 2,027 | 2,028 | -1.17% | 1,200 | 141億2948万 | -1.51% | 26.75 | 2.94 |
08/06 | 2,020 | 2,052 | 2,020 | 2,052 | -0.44% | 8,000 | 142億9669万 | -0.48% | 27.07 | 2.98 |
08/03 | 2,107 | 2,107 | 2,030 | 2,061 | -2.18% | 8,800 | 143億5939万 | -0.39% | 27.19 | 2.99 |
08/02 | 2,095 | 2,153 | 2,095 | 2,107 | -1.77% | 4,100 | 146億7989万 | +1.59% | 27.8 | 3.06 |
08/01 | 2,150 | 2,150 | 2,090 | 2,145 | +0.75% | 11,100 | 149億4464万 | +3.22% | 28.3 | 3.11 |
07/31 | 2,016 | 2,150 | 2,007 | 2,129 | +4.72% | 18,300 | 148億3316万 | +2.45% | 28.09 | 3.09 |
07/30 | 2,041 | 2,073 | 2,023 | 2,033 | -1.12% | 5,700 | 141億6431万 | -2.12% | 26.82 | 2.95 |
07/27 | 2,042 | 2,073 | 2,042 | 2,056 | +0.15% | 4,600 | 143億2456万 | -1.34% | 27.12 | 2.98 |
07/26 | 2,107 | 2,107 | 2,048 | 2,053 | -0.68% | 1,700 | 143億366万 | -1.68% | 27.08 | 2.98 |
07/25 | 2,108 | 2,108 | 2,046 | 2,067 | -0.58% | 7,800 | 144億120万 | -1.2% | 27.27 | 3 |
07/24 | 2,075 | 2,106 | 2,041 | 2,079 | +0.43% | 3,300 | 144億8480万 | -0.72% | 27.43 | 3.02 |
07/23 | 2,038 | 2,088 | 2,038 | 2,070 | -0.53% | 2,900 | 144億2210万 | -1.33% | 27.31 | 3 |
07/20 | 2,093 | 2,093 | 2,039 | 2,081 | -0.57% | 6,200 | 144億9874万 | -1.19% | 27.45 | 3.02 |
07/19 | 2,063 | 2,101 | 2,050 | 2,093 | +1.45% | 5,200 | 145億8234万 | -0.76% | 27.61 | 3.04 |
07/18 | 2,044 | 2,080 | 2,021 | 2,063 | +0.93% | 6,000 | 143億7333万 | -2.41% | 27.22 | 2.99 |
07/17 | 2,073 | 2,080 | 2,012 | 2,044 | +1.04% | 4,900 | 142億4095万 | -3.45% | 26.97 | 2.97 |
07/13 | 2,050 | 2,071 | 2,023 | 2,023 | -1.32% | 4,300 | 140億9464万 | -4.71% | 26.69 | 2.94 |
07/12 | 2,000 | 2,056 | 2,000 | 2,050 | +0.69% | 1,500 | 142億8276万 | -3.71% | 27.04 | 2.97 |
07/11 | 2,075 | 2,075 | 2,018 | 2,036 | -2.49% | 4,400 | 141億8521万 | -4.37% | 26.86 | 2.95 |
07/10 | 2,058 | 2,127 | 2,049 | 2,088 | +1.46% | 9,800 | 145億4751万 | -1.97% | 27.55 | 3.03 |
07/09 | 2,044 | 2,070 | 2,011 | 2,058 | +1.83% | 5,400 | 143億3849万 | -3.2% | 27.15 | 2.99 |
07/06 | 1,964 | 2,053 | 1,964 | 2,021 | +2.9% | 23,100 | 140億8071万 | -4.8% | 26.66 | 2.93 |
07/05 | 2,020 | 2,020 | 1,954 | 1,964 | -3.06% | 13,700 | 136億8358万 | -7.4% | 25.91 | 2.85 |
07/04 | 1,995 | 2,032 | 1,981 | 2,026 | -0.73% | 5,200 | 141億1554万 | -4.52% | 26.73 | 2.94 |
07/03 | 2,079 | 2,151 | 2,016 | 2,041 | -3.36% | 14,300 | 142億2005万 | -3.59% | 26.93 | 2.96 |
07/02 | 2,231 | 2,231 | 2,112 | 2,112 | -5.33% | 10,700 | 147億1472万 | -0.09% | 27.86 | 3.06 |
06/29 | 2,174 | 2,252 | 2,164 | 2,231 | +1.87% | 14,900 | 155億4382万 | +5.68% | 29.43 | 3.24 |
06/28 | 2,193 | 2,198 | 2,133 | 2,190 | -0.23% | 8,500 | 152億5816万 | +4.14% | 28.89 | 3.18 |
06/27 | 2,176 | 2,229 | 2,130 | 2,195 | +1.81% | 22,300 | 152億9300万 | +4.62% | 28.96 | 3.19 |
06/26 | 2,090 | 2,182 | 2,061 | 2,156 | +2.81% | 24,200 | 150億2128万 | +2.96% | 28.44 | 3.13 |
06/25 | 2,222 | 2,222 | 2,074 | 2,097 | -4.68% | 34,000 | 146億1021万 | +0.14% | 27.66 | 3.04 |
06/22 | 2,170 | 2,219 | 2,157 | 2,200 | +1.38% | 33,800 | 153億2784万 | +4.91% | 29.02 | 3.19 |
06/21 | 2,139 | 2,177 | 2,125 | 2,170 | +1.54% | 24,500 | 151億1882万 | +3.58% | 28.63 | 3.15 |
06/20 | 2,129 | 2,164 | 2,087 | 2,137 | +0.38% | 15,300 | 148億8890万 | +2.15% | 28.19 | 3.1 |
06/19 | 2,141 | 2,172 | 2,088 | 2,129 | -2.11% | 29,700 | 148億3316万 | +1.87% | 28.09 | 3.09 |
06/18 | 2,194 | 2,209 | 2,109 | 2,175 | -3.93% | 35,600 | 151億5366万 | +4.17% | 28.69 | 3.16 |
06/15 | 2,175 | 2,280 | 2,103 | 2,264 | +4.33% | 33,100 | 157億7374万 | +8.74% | 29.87 | 3.29 |
06/14 | 2,167 | 2,253 | 2,165 | 2,170 | -1.36% | 25,700 | 151億1882万 | +4.78% | 28.63 | 3.15 |
06/13 | 2,198 | 2,215 | 2,129 | 2,200 | +2.18% | 23,200 | 153億2784万 | +6.49% | 29.02 | 3.19 |
06/12 | 2,153 | 2,205 | 2,114 | 2,153 | -1.19% | 27,200 | 150億38万 | +4.41% | 28.4 | 3.12 |
06/11 | 2,172 | 2,180 | 2,105 | 2,179 | -0.37% | 13,300 | 151億8152万 | +6.29% | 28.75 | 3.16 |
06/08 | 2,099 | 2,219 | 2,053 | 2,187 | +6.58% | 28,400 | 152億3726万 | +7.31% | 28.85 | 3.17 |
06/07 | 2,095 | 2,120 | 2,052 | 2,052 | +0.2% | 17,400 | 142億9669万 | +1.33% | 27.07 | 2.98 |
06/06 | 1,983 | 2,089 | 1,962 | 2,048 | +2.04% | 18,200 | 142億6882万 | +1.64% | 27.02 | 2.97 |
06/05 | 1,963 | 2,145 | 1,963 | 2,007 | +1.41% | 41,700 | 139億8317万 | -0.1% | 26.48 | 2.91 |
06/04 | 1,927 | 2,000 | 1,907 | 1,979 | +0.61% | 23,300 | 137億8808万 | -1.2% | 26.11 | 2.87 |
06/01 | 1,981 | 1,984 | 1,946 | 1,967 | -0.91% | 6,100 | 137億448万 | -1.65% | 25.95 | 2.85 |
05/31 | 1,911 | 1,998 | 1,911 | 1,985 | +3.82% | 12,100 | 138億2989万 | -0.6% | 26.19 | 2.88 |
05/30 | 1,927 | 1,949 | 1,899 | 1,912 | -2.8% | 11,900 | 133億2128万 | -3.92% | 25.22 | 2.77 |
05/29 | 2,022 | 2,022 | 1,951 | 1,967 | -2.58% | 9,000 | 137億448万 | -0.81% | 25.95 | 2.85 |
05/28 | 2,035 | 2,082 | 2,016 | 2,019 | -0.3% | 2,500 | 140億6677万 | +2.38% | 26.64 | 2.93 |
05/25 | 2,098 | 2,098 | 2,020 | 2,025 | -2.78% | 12,400 | 141億858万 | +3.42% | 26.71 | 2.94 |
05/24 | 2,100 | 2,100 | 2,024 | 2,083 | -0.62% | 10,000 | 145億1267万 | +7.26% | 27.48 | 3.02 |
05/23 | 2,167 | 2,167 | 2,015 | 2,096 | -2.38% | 18,400 | 146億325万 | +8.77% | 27.65 | 3.04 |
05/22 | 2,161 | 2,170 | 2,129 | 2,147 | -1.33% | 9,600 | 149億5857万 | +12.29% | 28.32 | 3.12 |
05/21 | 2,168 | 2,200 | 2,147 | 2,176 | +0.97% | 14,600 | 151億6062万 | +14.77% | 28.71 | 3.16 |
05/18 | 2,066 | 2,168 | 2,066 | 2,155 | +3.81% | 18,600 | 150億1431万 | +14.75% | 28.43 | 3.13 |
05/17 | 2,106 | 2,111 | 2,074 | 2,076 | -0.91% | 5,500 | 144億6390万 | +11.61% | 27.39 | 3.01 |
05/16 | 2,100 | 2,101 | 2,061 | 2,095 | +0.43% | 10,400 | 145億9628万 | +13.55% | 27.64 | 3.04 |
05/15 | 2,039 | 2,113 | 2,035 | 2,086 | +3.17% | 8,300 | 145億3357万 | +13.86% | 27.52 | 3.03 |
05/14 | 2,032 | 2,047 | 2,014 | 2,022 | +1.25% | 7,000 | 140億8767万 | +11.1% | 26.68 | 2.93 |
05/11 | 2,032 | 2,035 | 1,981 | 1,997 | -1.72% | 18,000 | 139億1349万 | +10.39% | 26.35 | 2.9 |
05/10 | 2,100 | 2,106 | 2,031 | 2,032 | -3.61% | 30,000 | 141億5735万 | +12.89% | 26.81 | 2.95 |
05/09 | 1,921 | 2,125 | 1,889 | 2,108 | +14.07% | 91,400 | 146億8685万 | +18.03% | 27.81 | 3.06 |