PBR
2018/05/18~2018/10/10
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 |
10/10 | 930 | 930 | 892 | 911 | -0.98% | 333,400 | 347億2172万 | -10.07% | 664.53 | 7.99 |
10/09 | 945 | 945 | 914 | 920 | -3.87% | 310,100 | 350億6475万 | -9.54% | 671.1 | 8.07 |
10/05 | 956 | 974 | 947 | 957 | -1.14% | 233,500 | 364億7496万 | -6.36% | 698.09 | 8.4 |
10/04 | 993 | 994 | 956 | 968 | -1.12% | 352,200 | 368億9421万 | -5.28% | 706.11 | 8.49 |
10/03 | 1,002 | 1,008 | 976 | 979 | -3.07% | 480,800 | 373億1347万 | -4.11% | 714.13 | 8.59 |
10/02 | 1,057 | 1,057 | 1,001 | 1,010 | -2.6% | 472,100 | 384億9500万 | -0.98% | 736.75 | 8.86 |
10/01 | 1,066 | 1,070 | 1,025 | 1,037 | -2.72% | 388,500 | 395億2407万 | +2.07% | 756.44 | 9.1 |
09/28 | 1,050 | 1,068 | 1,036 | 1,066 | +3.5% | 368,100 | 406億2937万 | +5.44% | 777.6 | 9.35 |
09/27 | 1,058 | 1,065 | 1,025 | 1,030 | -1.53% | 459,400 | 392億5727万 | +2.69% | 751.34 | 9.04 |
09/26 | 1,027 | 1,058 | 1,014 | 1,046 | +2.35% | 311,300 | 398億6709万 | +5.02% | 763.01 | 9.18 |
09/25 | 1,014 | 1,028 | 1,001 | 1,022 | +0.79% | 237,200 | 389億5236万 | +3.44% | 745.5 | 8.97 |
09/21 | 1,017 | 1,024 | 1,007 | 1,014 | +0.5% | 264,500 | 386億4745万 | +3.26% | 739.66 | 8.9 |
09/20 | 1,024 | 1,026 | 998 | 1,009 | -0.88% | 288,100 | 384億5688万 | +3.38% | 736.02 | 8.85 |
09/19 | 1,027 | 1,043 | 1,011 | 1,018 | -0.49% | 330,600 | 387億9991万 | +4.62% | 742.58 | 8.93 |
09/18 | 1,021 | 1,039 | 1,009 | 1,023 | +0.49% | 276,800 | 389億9048万 | +4.82% | 746.23 | 8.97 |
09/14 | 1,029 | 1,029 | 1,005 | 1,018 | 0% | 206,800 | 387億9991万 | +4.41% | 742.58 | 8.93 |
09/13 | 1,005 | 1,030 | 998 | 1,018 | +2.11% | 355,800 | 387億9991万 | +4.3% | 742.58 | 8.93 |
09/12 | 1,015 | 1,028 | 988 | 997 | -3.02% | 512,100 | 379億9952万 | +1.94% | 727.26 | 8.75 |
09/11 | 1,080 | 1,081 | 1,023 | 1,028 | -3.2% | 472,800 | 391億8105万 | +4.9% | 749.88 | 9.02 |
09/10 | 1,080 | 1,093 | 1,053 | 1,062 | +0.28% | 493,500 | 404億7692万 | +8.37% | 774.68 | 9.32 |
09/07 | 1,052 | 1,077 | 1,035 | 1,059 | +1.53% | 472,000 | 403億6257万 | +8.28% | 772.49 | 9.29 |
09/06 | 1,037 | 1,090 | 1,034 | 1,043 | -0.29% | 819,500 | 397億5275万 | +6.86% | 760.82 | 9.15 |
09/05 | 1,030 | 1,055 | 1,025 | 1,046 | +0.87% | 511,800 | 398億6709万 | +7.28% | 763.01 | 9.18 |
09/04 | 1,021 | 1,051 | 1,006 | 1,037 | +2.57% | 695,300 | 395億2407万 | +6.58% | 756.44 | 9.1 |
09/03 | 1,007 | 1,014 | 977 | 1,011 | 0% | 538,100 | 385億3311万 | +4.23% | 737.48 | 8.87 |
08/31 | 1,012 | 1,028 | 998 | 1,011 | -2.22% | 399,500 | 385億3311万 | +4.44% | 737.48 | 8.87 |
08/30 | 990 | 1,035 | 984 | 1,034 | +5.94% | 892,600 | 394億973万 | +6.71% | 754.25 | 9.07 |
08/29 | 943 | 989 | 936 | 976 | +4.61% | 649,200 | 371億9912万 | +0.72% | 711.95 | 8.56 |
08/28 | 950 | 952 | 918 | 933 | -1.27% | 488,700 | 355億6023万 | -4.11% | 680.58 | 8.18 |
08/27 | 925 | 949 | 925 | 945 | +2.38% | 357,000 | 360億1759万 | -3.28% | 689.33 | 8.29 |
08/24 | 910 | 934 | 893 | 923 | +1.1% | 449,200 | 351億7909万 | -5.91% | 673.28 | 8.1 |
08/23 | 862 | 924 | 862 | 913 | +5.92% | 647,100 | 347億9795万 | -7.31% | 665.99 | 8.01 |
08/22 | 850 | 862 | 834 | 862 | +1.53% | 384,900 | 328億5414万 | -12.75% | 628.79 | 7.56 |
08/21 | 855 | 859 | 837 | 849 | -1.05% | 393,400 | 323億5697万 | -14.76% | 619.27 | 7.45 |
08/20 | 877 | 893 | 852 | 858 | -1.83% | 428,900 | 326億9997万 | -14.37% | 625.84 | 7.53 |
08/17 | 850 | 884 | 829 | 874 | +3.07% | 860,500 | 333億976万 | -13.21% | 637.51 | 7.67 |
08/16 | 939 | 939 | 837 | 848 | -10.83% | 1,530,500 | 323億1885万 | -16.12% | 618.54 | 7.44 |
08/15 | 1,075 | 1,079 | 950 | 951 | -12.35% | 1,730,400 | 362億4438万 | -6.31% | 693.67 | 8.34 |
08/14 | 1,012 | 1,088 | 1,011 | 1,085 | +8.28% | 849,300 | 413億5137万 | +6.69% | 791.42 | 9.52 |
08/13 | 1,030 | 1,040 | 1,002 | 1,002 | -4.21% | 423,500 | 381億8808万 | -1.09% | 730.87 | 8.79 |
08/10 | 1,038 | 1,089 | 1,038 | 1,046 | -0.57% | 609,600 | 398億6500万 | +3.36% | 762.97 | 9.18 |
08/09 | 1,033 | 1,060 | 1,019 | 1,052 | -1.03% | 418,500 | 400億9367万 | +4.16% | 767.35 | 9.23 |
08/08 | 1,021 | 1,079 | 1,013 | 1,063 | +4.22% | 635,200 | 405億1290万 | +5.35% | 775.37 | 9.32 |
08/07 | 1,017 | 1,032 | 1,001 | 1,020 | +0.39% | 242,700 | 388億7409万 | +1.19% | 744 | 8.95 |
08/06 | 1,000 | 1,026 | 993 | 1,016 | +1.4% | 258,400 | 387億2165万 | +0.3% | 741.09 | 8.91 |
08/03 | 1,019 | 1,027 | 994 | 1,002 | -2.72% | 278,900 | 381億8808万 | -1.47% | 730.87 | 8.79 |
08/02 | 1,026 | 1,040 | 1,014 | 1,030 | +3.62% | 579,500 | 392億5521万 | +0.88% | 751.3 | 9.04 |
08/01 | 970 | 995 | 970 | 994 | +4.08% | 504,200 | 378億8319万 | -3.12% | 725.04 | 8.72 |
07/31 | 956 | 968 | 935 | 955 | +0.63% | 622,600 | 363億9682万 | -7.37% | 696.59 | 8.38 |
07/30 | 1,040 | 1,040 | 943 | 949 | -9.36% | 1,131,800 | 361億6815万 | -8.57% | 692.22 | 8.32 |
07/27 | 1,050 | 1,065 | 1,042 | 1,047 | +0.87% | 324,300 | 399億311万 | +0.1% | 763.7 | 9.18 |
07/26 | 1,068 | 1,079 | 1,032 | 1,038 | -3.35% | 426,800 | 395億6011万 | -1.24% | 757.13 | 9.11 |
07/25 | 1,044 | 1,080 | 1,040 | 1,074 | +3.67% | 873,700 | 409億3213万 | +1.8% | 783.39 | 9.42 |
07/24 | 1,026 | 1,045 | 1,004 | 1,036 | +0.97% | 562,700 | 394億8388万 | -1.99% | 755.67 | 9.09 |
07/23 | 1,015 | 1,028 | 996 | 1,026 | -0.48% | 397,500 | 390億2069万 | -3.3% | 746.81 | 8.98 |
07/20 | 1,004 | 1,032 | 998 | 1,031 | +3.83% | 448,600 | 392億1084万 | -3.64% | 750.45 | 9.03 |
07/19 | 1,048 | 1,053 | 991 | 993 | -6.59% | 970,300 | 377億6563万 | -7.71% | 722.79 | 8.69 |
07/18 | 1,016 | 1,065 | 1,000 | 1,063 | +5.88% | 943,200 | 404億2786万 | -2.03% | 773.74 | 9.31 |
07/17 | 986 | 1,018 | 954 | 1,004 | +3.83% | 845,300 | 381億8398万 | -8.06% | 730.8 | 8.79 |
07/13 | 968 | 978 | 956 | 967 | -0.41% | 348,200 | 367億7681万 | -12.25% | 703.86 | 8.46 |
07/12 | 951 | 979 | 940 | 971 | +2.32% | 562,100 | 369億2893万 | -12.76% | 706.78 | 8.5 |
07/11 | 980 | 980 | 938 | 949 | -6.04% | 813,900 | 360億9223万 | -15.42% | 690.76 | 8.31 |
07/10 | 995 | 1,022 | 975 | 1,010 | +2.54% | 847,000 | 384億1218万 | -10.54% | 735.16 | 8.84 |
07/09 | 986 | 992 | 961 | 985 | -0.2% | 676,100 | 374億6138万 | -13.06% | 716.97 | 8.62 |
07/06 | 979 | 1,004 | 969 | 987 | 0% | 644,300 | 375億3744万 | -13.35% | 718.42 | 8.64 |
07/05 | 1,000 | 1,028 | 973 | 987 | -4.36% | 783,200 | 375億3744万 | -13.72% | 718.42 | 8.64 |
07/04 | 1,030 | 1,047 | 985 | 1,032 | -1.34% | 655,200 | 392億4888万 | -10.1% | 751.18 | 9.03 |
07/03 | 1,121 | 1,128 | 1,036 | 1,046 | -6.86% | 785,400 | 397億8132万 | -9.04% | 761.37 | 9.16 |
07/02 | 1,111 | 1,152 | 1,102 | 1,123 | -0.27% | 635,200 | 427億978万 | -2.6% | 817.41 | 9.83 |
06/29 | 1,092 | 1,137 | 1,085 | 1,126 | +2.74% | 658,000 | 428億2387万 | -2.6% | 819.6 | 9.86 |
06/28 | 1,161 | 1,165 | 1,092 | 1,096 | -6.16% | 717,300 | 416億8292万 | -5.35% | 797.76 | 9.59 |
06/27 | 1,127 | 1,172 | 1,102 | 1,168 | +5.23% | 803,800 | 444億2121万 | +0.52% | 850.17 | 10.22 |
06/26 | 1,125 | 1,178 | 1,098 | 1,110 | -1.77% | 971,900 | 422億1536万 | -4.56% | 807.95 | 9.72 |
06/25 | 1,189 | 1,203 | 1,115 | 1,130 | -2.67% | 754,700 | 429億7600万 | -3.09% | 822.51 | 9.89 |
06/22 | 1,162 | 1,249 | 1,156 | 1,161 | +0.87% | 1,519,200 | 441億5499万 | -0.43% | 845.07 | 10.16 |
06/21 | 1,122 | 1,170 | 1,116 | 1,151 | +0.79% | 633,500 | 437億7237万 | -0.95% | 837.75 | 10.07 |
06/20 | 1,118 | 1,143 | 1,073 | 1,142 | +1.33% | 689,800 | 434億3010万 | -1.47% | 831.2 | 10 |
06/19 | 1,129 | 1,165 | 1,102 | 1,127 | -1.31% | 1,104,200 | 428億5965万 | -2.17% | 820.28 | 9.86 |
06/18 | 1,205 | 1,214 | 1,116 | 1,142 | -7.68% | 1,380,800 | 434億3010万 | -0.09% | 831.2 | 10 |
06/15 | 1,220 | 1,268 | 1,210 | 1,237 | +3.86% | 1,022,400 | 470億4293万 | +9.08% | 900.35 | 10.83 |
06/14 | 1,232 | 1,234 | 1,178 | 1,191 | -2.46% | 663,800 | 452億9356万 | +6.43% | 866.86 | 10.43 |
06/13 | 1,216 | 1,239 | 1,208 | 1,221 | -0.57% | 502,900 | 464億3446万 | +10.3% | 888.7 | 10.69 |
06/12 | 1,246 | 1,298 | 1,226 | 1,228 | -2.15% | 1,316,900 | 467億67万 | +12.15% | 893.8 | 10.75 |
06/11 | 1,270 | 1,275 | 1,212 | 1,255 | -0.16% | 884,700 | 477億2747万 | +15.99% | 913.45 | 10.99 |
06/08 | 1,205 | 1,277 | 1,188 | 1,257 | +5.72% | 1,765,200 | 478億353万 | +17.7% | 914.9 | 11 |
06/07 | 1,131 | 1,206 | 1,126 | 1,189 | +6.92% | 1,162,500 | 452億1750万 | +12.81% | 865.41 | 10.41 |
06/06 | 1,111 | 1,127 | 1,097 | 1,112 | -1.59% | 404,800 | 422億8920万 | +6.82% | 809.36 | 9.73 |
06/05 | 1,115 | 1,132 | 1,093 | 1,130 | +0.27% | 708,300 | 429億7374万 | +9.6% | 822.47 | 9.89 |
06/04 | 1,120 | 1,154 | 1,111 | 1,127 | +2.08% | 881,800 | 428億5965万 | +10.27% | 820.28 | 9.86 |
06/01 | 1,120 | 1,143 | 1,095 | 1,104 | +0.45% | 800,300 | 419億8496万 | +9.09% | 803.54 | 9.66 |
05/31 | 1,101 | 1,120 | 1,077 | 1,099 | +1.1% | 555,000 | 417億9481万 | +9.57% | 799.9 | 9.62 |
05/30 | 1,088 | 1,109 | 1,070 | 1,087 | -1.9% | 985,100 | 413億3845万 | +9.36% | 791.17 | 9.51 |
05/29 | 1,202 | 1,210 | 1,092 | 1,108 | -8.58% | 1,700,800 | 421億3708万 | +12.37% | 806.45 | 9.7 |
05/28 | 1,140 | 1,236 | 1,130 | 1,212 | +3.68% | 1,327,000 | 460億9219万 | +23.93% | 882.15 | 10.61 |
05/25 | 1,144 | 1,200 | 1,134 | 1,169 | -2.5% | 931,100 | 444億5690万 | +21.14% | 850.85 | 10.23 |
05/24 | 1,219 | 1,233 | 1,192 | 1,199 | +0.5% | 1,185,200 | 455億9780万 | +25.81% | 872.69 | 10.5 |
05/23 | 1,200 | 1,247 | 1,165 | 1,193 | +2.05% | 2,280,800 | 453億6962万 | +26.91% | 868.32 | 10.44 |
05/22 | 1,161 | 1,183 | 1,122 | 1,169 | +1.48% | 1,854,800 | 444億5690万 | +25.97% | 850.85 | 10.23 |
05/21 | 1,056 | 1,156 | 1,055 | 1,152 | +8.68% | 2,298,700 | 438億1040万 | +25.49% | 838.48 | 10.08 |
05/18 | 1,070 | 1,087 | 1,036 | 1,060 | -0.66% | 1,600,200 | 403億1165万 | +16.87% | 771.52 | 9.28 |