PBR
2018/06/26~2018/11/16
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2018 |
11/16 | 203 | 209 | 197 | 199 | -1.82% | 11,687,000 | 4717億5278万 | -9% | 18.61 | 2.91 |
11/15 | 195 | 205 | 194 | 203 | +4% | 19,175,000 | 4805億1086万 | -7.73% | 18.96 | 2.97 |
11/14 | 211 | 213 | 193 | 195 | -6.91% | 22,878,000 | 4620億4788万 | -12.07% | 18.23 | 2.85 |
11/13 | 204 | 210 | 202 | 210 | +0.62% | 15,684,000 | 4963億7009万 | -6.38% | 19.59 | 3.07 |
11/12 | 228 | 229 | 208 | 208 | -4.97% | 20,674,000 | 4932億9293万 | -7.79% | 19.46 | 3.05 |
11/09 | 224 | 226 | 218 | 219 | -1.79% | 10,727,000 | 5190億9376万 | -3.82% | 20.48 | 3.21 |
11/08 | 226 | 228 | 223 | 223 | +1.82% | 7,221,000 | 5285億6195万 | -2.91% | 20.86 | 3.27 |
11/07 | 217 | 222 | 216 | 219 | +1.29% | 10,182,000 | 5190億9376万 | -5.47% | 20.48 | 3.21 |
11/06 | 217 | 220 | 215 | 217 | -0.05% | 6,730,000 | 5124億6602万 | -7.48% | 20.22 | 3.17 |
11/05 | 215 | 220 | 215 | 217 | -0.41% | 7,559,000 | 5127億272万 | -8.22% | 20.23 | 3.17 |
11/02 | 214 | 218 | 212 | 218 | +1.54% | 8,934,000 | 5148億3307万 | -8.61% | 20.31 | 3.18 |
11/01 | 215 | 219 | 213 | 214 | -0.28% | 11,860,000 | 5070億2181万 | -10.75% | 20.01 | 3.13 |
10/31 | 210 | 215 | 209 | 215 | +4.58% | 15,889,000 | 5084億4204万 | -11.6% | 20.06 | 3.14 |
10/30 | 199 | 210 | 199 | 205 | +2.7% | 31,944,000 | 4861億9178万 | -16.16% | 19.18 | 3 |
10/29 | 211 | 213 | 200 | 200 | -4.81% | 19,056,000 | 4734億972万 | -19.03% | 18.68 | 2.92 |
10/26 | 215 | 216 | 209 | 210 | -2.05% | 14,057,000 | 4973億1691万 | -15.62% | 19.62 | 3.07 |
10/25 | 221 | 222 | 214 | 215 | -6.41% | 11,501,000 | 5077億3192万 | -14.54% | 20.03 | 3.14 |
10/24 | 232 | 232 | 228 | 229 | -0.48% | 7,984,000 | 5425億2754万 | -9.05% | 21.41 | 3.35 |
10/23 | 239 | 239 | 230 | 230 | -4.08% | 7,557,000 | 5451億3129万 | -8.97% | 21.51 | 3.37 |
10/22 | 237 | 241 | 235 | 240 | -0.62% | 7,240,000 | 5682億7668万 | -5.1% | 22.99 | 3.6 |
10/19 | 240 | 243 | 238 | 242 | +2.98% | 14,831,000 | 5718億2693万 | -4.51% | 23.14 | 3.62 |
10/18 | 240 | 242 | 234 | 235 | -1.72% | 13,792,000 | 5552億5910万 | -7.27% | 22.47 | 3.52 |
10/17 | 235 | 239 | 234 | 239 | +3.11% | 9,410,000 | 5649億6312万 | -5.65% | 22.86 | 3.58 |
10/16 | 234 | 236 | 229 | 232 | -2.32% | 8,715,000 | 5479億2192万 | -8.86% | 22.17 | 3.47 |
10/15 | 238 | 241 | 237 | 237 | -0.55% | 12,320,000 | 5609億3950万 | -6.69% | 22.7 | 3.55 |
10/12 | 232 | 239 | 232 | 238 | +0.8% | 13,237,000 | 5640億1638万 | -6.55% | 22.82 | 3.57 |
10/11 | 242 | 242 | 235 | 236 | -6.38% | 16,506,000 | 5595億1940万 | -7.29% | 22.64 | 3.54 |
10/10 | 252 | 256 | 251 | 253 | -0.55% | 16,817,000 | 5976億2542万 | -1.37% | 24.18 | 3.79 |
10/09 | 255 | 255 | 250 | 254 | -4.98% | 17,170,000 | 6009億3899万 | -0.82% | 24.31 | 3.81 |
10/05 | 270 | 271 | 266 | 267 | -0.89% | 9,517,000 | 6324億1787万 | +4.78% | 25.59 | 4.01 |
10/04 | 274 | 275 | 268 | 270 | -0.22% | 11,268,000 | 6380億9827万 | +6.14% | 25.82 | 4.04 |
10/03 | 273 | 276 | 269 | 270 | -0.81% | 10,196,000 | 6395億1837万 | +6.8% | 25.87 | 4.05 |
10/02 | 277 | 279 | 271 | 272 | 0% | 12,955,000 | 6447億2540万 | +8.1% | 26.09 | 4.08 |
10/01 | 271 | 274 | 268 | 272 | +2.21% | 7,722,000 | 6447億2540万 | +8.53% | 26.09 | 4.08 |
09/28 | 267 | 271 | 265 | 267 | +0.91% | 12,485,000 | 6307億6109万 | +7.03% | 25.52 | 4 |
09/27 | 269 | 272 | 264 | 264 | -3.08% | 8,357,000 | 6250億8069万 | +6.49% | 25.29 | 3.96 |
09/26 | 273 | 274 | 266 | 273 | +0.74% | 14,266,000 | 6449億6209万 | +10.77% | 26.1 | 4.09 |
09/25 | 258 | 271 | 258 | 271 | +6.04% | 19,171,000 | 6402億2842万 | +10.41% | 25.9 | 4.06 |
09/21 | 253 | 257 | 251 | 255 | +1.03% | 13,191,000 | 6037億7919万 | +4.98% | 24.43 | 3.82 |
09/20 | 253 | 255 | 251 | 253 | -0.79% | 7,455,000 | 5976億2542万 | +3.91% | 24.18 | 3.79 |
09/19 | 253 | 255 | 251 | 255 | +1.39% | 8,993,000 | 6023億5909万 | +4.73% | 24.37 | 3.82 |
09/18 | 247 | 253 | 245 | 251 | +3.04% | 8,923,000 | 5940億7517万 | +3.29% | 24.04 | 3.76 |
09/14 | 240 | 245 | 240 | 244 | +1.92% | 8,362,000 | 5765億6060万 | +0.25% | 23.33 | 3.65 |
09/13 | 239 | 243 | 238 | 239 | +0.42% | 6,149,000 | 5656億7317万 | -1.24% | 22.89 | 3.58 |
09/12 | 240 | 241 | 236 | 238 | -1.53% | 7,175,000 | 5633億633万 | -1.65% | 22.79 | 3.57 |
09/11 | 245 | 245 | 241 | 242 | -1.23% | 9,293,000 | 5720億6362万 | -0.12% | 23.15 | 3.62 |
09/10 | 244 | 247 | 243 | 245 | -1.37% | 5,497,000 | 5791億6412万 | +1.12% | 23.43 | 3.67 |
09/07 | 245 | 250 | 244 | 248 | +0.4% | 7,882,000 | 5872億1135万 | +2.52% | 23.76 | 3.72 |
09/06 | 245 | 248 | 244 | 247 | +0.65% | 7,953,000 | 5848億4452万 | +2.53% | 23.66 | 3.7 |
09/05 | 246 | 247 | 244 | 246 | -0.93% | 7,725,000 | 5810億5758万 | +1.87% | 23.51 | 3.68 |
09/04 | 252 | 252 | 246 | 248 | -2.56% | 8,371,000 | 5865億130万 | +2.82% | 23.73 | 3.72 |
09/03 | 252 | 256 | 251 | 254 | +2.33% | 11,378,000 | 6018億8572万 | +5.52% | 24.35 | 3.81 |
08/31 | 245 | 250 | 245 | 249 | +1.06% | 7,763,000 | 5881億5808万 | +3.11% | 23.8 | 3.73 |
08/30 | 247 | 248 | 244 | 246 | +0.12% | 6,319,000 | 5820億432万 | +2.03% | 23.55 | 3.69 |
08/29 | 245 | 248 | 243 | 246 | +0.45% | 6,404,000 | 5812億9427万 | +1.91% | 23.52 | 3.68 |
08/28 | 247 | 250 | 244 | 245 | -0.16% | 7,902,000 | 5786億9075万 | +1.45% | 23.41 | 3.67 |
08/27 | 241 | 245 | 240 | 245 | +2.04% | 7,565,000 | 5796億3748万 | +2.04% | 23.45 | 3.67 |
08/24 | 231 | 241 | 230 | 240 | +5.12% | 15,589,000 | 5680億4000万 | 0% | 22.98 | 3.6 |
08/23 | 224 | 229 | 222 | 228 | +1.2% | 12,398,000 | 5403億4805万 | -5.27% | 21.86 | 3.42 |
08/22 | 225 | 226 | 220 | 226 | -0.84% | 10,632,000 | 5339億5760万 | -6.39% | 21.6 | 3.38 |
08/21 | 229 | 230 | 226 | 228 | -2.53% | 11,345,000 | 5384億5458万 | -5.99% | 21.79 | 3.41 |
08/20 | 237 | 238 | 230 | 233 | -1.81% | 9,783,000 | 5524億1890万 | -3.95% | 22.35 | 3.5 |
08/17 | 244 | 244 | 236 | 238 | -2.42% | 11,875,000 | 5625億9628万 | -2.18% | 22.76 | 3.56 |
08/16 | 249 | 250 | 243 | 244 | -2.91% | 11,952,000 | 5765億6060万 | +0.25% | 23.33 | 3.65 |
08/15 | 251 | 251 | 245 | 251 | +0.08% | 11,549,000 | 5938億3849万 | +3.25% | 24.03 | 3.76 |
08/14 | 250 | 251 | 241 | 251 | +0.12% | 12,359,000 | 5933億6512万 | +3.6% | 24.01 | 3.76 |
08/13 | 249 | 261 | 249 | 250 | +5.3% | 19,198,000 | 5926億5507万 | +3.9% | 23.98 | 3.75 |
08/10 | 238 | 239 | 237 | 238 | -0.34% | 9,821,000 | 5628億3297万 | -1.33% | 22.77 | 3.57 |
08/09 | 238 | 241 | 238 | 239 | +0.68% | 6,693,000 | 5647億2643万 | -1% | 22.85 | 3.58 |
08/08 | 237 | 240 | 236 | 237 | -0.13% | 4,408,000 | 5609億3950万 | -1.66% | 22.7 | 3.55 |
08/07 | 236 | 237 | 233 | 237 | +0.72% | 6,259,000 | 5616億4955万 | -1.13% | 22.72 | 3.56 |
08/06 | 236 | 239 | 235 | 236 | -0.34% | 6,175,000 | 5576億2593万 | -1.83% | 22.56 | 3.53 |
08/03 | 239 | 239 | 235 | 236 | -1.05% | 11,710,000 | 5595億1940万 | -1.91% | 22.64 | 3.54 |
08/02 | 243 | 246 | 238 | 239 | -1.65% | 8,430,000 | 5654億3648万 | -0.87% | 22.88 | 3.58 |
08/01 | 243 | 246 | 242 | 243 | -0.21% | 6,213,000 | 5749億382万 | +0.79% | 23.26 | 3.64 |
07/31 | 243 | 245 | 240 | 243 | -1.85% | 8,512,000 | 5760億8723万 | +1% | 23.31 | 3.65 |
07/30 | 253 | 254 | 247 | 248 | -1.86% | 5,231,000 | 5869億7467万 | +2.48% | 23.75 | 3.72 |
07/27 | 249 | 253 | 247 | 253 | +1.81% | 7,553,000 | 5980億9879万 | +4.42% | 24.2 | 3.79 |
07/26 | 244 | 249 | 242 | 248 | +3.46% | 9,055,000 | 5874億4803万 | +2.56% | 23.77 | 3.72 |
07/25 | 242 | 243 | 239 | 240 | -0.95% | 10,646,000 | 5678億332万 | -0.87% | 22.97 | 3.6 |
07/24 | 245 | 245 | 236 | 242 | -0.45% | 9,706,000 | 5732億4703万 | +0.08% | 23.19 | 3.63 |
07/23 | 243 | 247 | 242 | 243 | +0.08% | 4,810,000 | 5758億5055万 | +0.54% | 23.3 | 3.65 |
07/20 | 241 | 244 | 239 | 243 | +0.25% | 4,955,000 | 5753億7718万 | +0.45% | 23.28 | 3.64 |
07/19 | 241 | 245 | 241 | 243 | -0.37% | 8,371,000 | 5739億5708万 | +0.21% | 23.22 | 3.64 |
07/18 | 246 | 248 | 243 | 243 | -0.86% | 10,008,000 | 5760億8723万 | +0.58% | 23.31 | 3.65 |
07/17 | 242 | 246 | 237 | 246 | +1.07% | 12,115,000 | 5810億5758万 | +1.45% | 23.51 | 3.68 |
07/13 | 240 | 243 | 237 | 243 | +1.8% | 10,163,000 | 5749億382万 | +0.79% | 23.26 | 3.64 |
07/12 | 236 | 242 | 235 | 239 | +1.62% | 8,193,000 | 5647億2643万 | -1% | 22.85 | 3.58 |
07/11 | 235 | 237 | 232 | 235 | +0.38% | 8,886,000 | 5557億3247万 | -2.17% | 22.48 | 3.52 |
07/10 | 239 | 241 | 232 | 234 | -1.6% | 15,302,000 | 5536億232万 | -2.54% | 22.4 | 3.51 |
07/09 | 237 | 241 | 237 | 238 | +1.28% | 8,133,000 | 5625億9628万 | -0.96% | 22.76 | 3.56 |
07/06 | 238 | 238 | 231 | 235 | -1.22% | 7,891,000 | 5554億9578万 | -2.21% | 22.48 | 3.52 |
07/05 | 237 | 241 | 236 | 238 | +0.81% | 11,219,000 | 5623億5960万 | -1% | 22.75 | 3.56 |
07/04 | 229 | 237 | 229 | 236 | +2.39% | 8,987,000 | 5578億6262万 | -1.79% | 22.57 | 3.53 |
07/03 | 234 | 239 | 228 | 230 | -2% | 12,670,000 | 5448億4503万 | -3.68% | 22.04 | 3.45 |
07/02 | 247 | 247 | 235 | 235 | -4.94% | 9,346,000 | 5559億6915万 | -1.72% | 22.49 | 3.52 |
06/29 | 249 | 250 | 246 | 247 | -0.56% | 11,240,000 | 5848億4452万 | +2.96% | 23.66 | 3.7 |
06/28 | 245 | 249 | 242 | 249 | +1.26% | 12,905,000 | 5881億5808万 | +3.97% | 23.8 | 3.73 |
06/27 | 241 | 247 | 237 | 245 | +1.49% | 13,338,000 | 5808億2090万 | +2.68% | 23.5 | 3.68 |
06/26 | 249 | 250 | 241 | 242 | -3.36% | 15,573,000 | 5723億30万 | +1.17% | 23.16 | 3.63 |