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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 |
09/28 | 1,256 | 1,270 | 1,254 | 1,255 | -1.95% | 18,200 | 180億2682万 | -4.42% | 12.76 | 1.3 |
09/27 | 1,266 | 1,285 | 1,264 | 1,280 | -0.39% | 12,600 | 183億8592万 | -2.74% | 13.02 | 1.32 |
09/26 | 1,303 | 1,305 | 1,253 | 1,285 | -2.24% | 10,600 | 184億5774万 | -2.43% | 13.07 | 1.33 |
09/25 | 1,300 | 1,319 | 1,300 | 1,315 | +1.12% | 5,200 | 188億8147万 | -0.42% | 13.37 | 1.36 |
09/21 | 1,288 | 1,320 | 1,288 | 1,300 | +0.81% | 4,600 | 186億7320万 | -1.74% | 13.22 | 1.34 |
09/20 | 1,288 | 1,297 | 1,288 | 1,290 | -0.04% | 5,800 | 185億2237万 | -2.61% | 13.12 | 1.33 |
09/19 | 1,300 | 1,300 | 1,288 | 1,290 | +0.78% | 6,000 | 185億2956万 | -2.79% | 13.12 | 1.33 |
09/18 | 1,265 | 1,280 | 1,265 | 1,280 | +0.04% | 10,600 | 183億8592万 | -3.69% | 13.02 | 1.32 |
09/14 | 1,250 | 1,280 | 1,243 | 1,280 | +2.94% | 6,000 | 183億7873万 | -3.87% | 13.01 | 1.32 |
09/13 | 1,270 | 1,270 | 1,243 | 1,243 | -2.7% | 7,000 | 178億5445万 | -6.68% | 12.64 | 1.29 |
09/12 | 1,300 | 1,300 | 1,278 | 1,278 | -1.35% | 6,200 | 183億5001万 | -4.09% | 12.99 | 1.32 |
09/11 | 1,303 | 1,305 | 1,287 | 1,295 | -0.61% | 3,200 | 186億138万 | -2.63% | 13.17 | 1.34 |
09/10 | 1,315 | 1,315 | 1,279 | 1,303 | -0.91% | 4,600 | 187億1629万 | -1.81% | 13.25 | 1.35 |
09/07 | 1,325 | 1,325 | 1,280 | 1,315 | -1.02% | 5,000 | 188億8866万 | -0.68% | 13.38 | 1.36 |
09/06 | 1,285 | 1,329 | 1,260 | 1,329 | +3.39% | 5,600 | 190億8257万 | +0.42% | 13.51 | 1.37 |
09/05 | 1,345 | 1,345 | 1,285 | 1,285 | -4.81% | 5,600 | 184億5774万 | -2.73% | 13.07 | 1.33 |
09/04 | 1,365 | 1,365 | 1,336 | 1,350 | -1.17% | 6,800 | 193億9140万 | +2.2% | 13.73 | 1.4 |
09/03 | 1,372 | 1,372 | 1,338 | 1,366 | +0.85% | 2,200 | 196億2122万 | +3.56% | 13.89 | 1.41 |
08/31 | 1,355 | 1,358 | 1,351 | 1,355 | -0.04% | 3,200 | 194億5603万 | +2.93% | 13.78 | 1.4 |
08/30 | 1,355 | 1,362 | 1,355 | 1,355 | +0.3% | 6,000 | 194億6322万 | +3.2% | 13.78 | 1.4 |
08/29 | 1,357 | 1,360 | 1,351 | 1,351 | -0.99% | 2,400 | 194億576万 | +3.05% | 13.74 | 1.4 |
08/28 | 1,360 | 1,365 | 1,350 | 1,365 | +1.15% | 1,600 | 195億9967万 | +4.4% | 13.88 | 1.41 |
08/27 | 1,358 | 1,358 | 1,328 | 1,349 | -1.57% | 8,400 | 193億7703万 | +3.53% | 13.72 | 1.39 |
08/24 | 1,339 | 1,374 | 1,339 | 1,371 | +2.35% | 3,000 | 196億8586万 | +5.42% | 13.94 | 1.42 |
08/23 | 1,338 | 1,339 | 1,335 | 1,339 | 0% | 3,400 | 192億3339万 | +3.24% | 13.62 | 1.38 |
08/22 | 1,300 | 1,339 | 1,300 | 1,339 | +3.72% | 1,600 | 192億3339万 | +3.32% | 13.62 | 1.38 |
08/21 | 1,357 | 1,357 | 1,276 | 1,291 | -5.46% | 9,800 | 185億4392万 | -0.23% | 13.13 | 1.33 |
08/20 | 1,395 | 1,413 | 1,366 | 1,366 | -1.48% | 6,400 | 196億1404万 | +5.53% | 13.89 | 1.41 |
08/17 | 1,372 | 1,395 | 1,370 | 1,386 | +3.16% | 8,200 | 199億850万 | +7.53% | 14.1 | 1.43 |
08/16 | 1,344 | 1,387 | 1,337 | 1,344 | -0.85% | 5,800 | 192億9803万 | +4.72% | 13.67 | 1.39 |
08/15 | 1,350 | 1,389 | 1,333 | 1,355 | +2.07% | 13,400 | 194億6322万 | +5.94% | 13.78 | 1.4 |
08/14 | 1,316 | 1,345 | 1,316 | 1,328 | -0.9% | 8,000 | 190億6821万 | +4.12% | 13.5 | 1.37 |
08/13 | 1,300 | 1,340 | 1,300 | 1,340 | +2.64% | 8,200 | 192億4057万 | +5.47% | 13.62 | 1.38 |
08/10 | 1,308 | 1,308 | 1,282 | 1,305 | +4.15% | 19,000 | 187億4502万 | +3.08% | 13.27 | 1.35 |
08/09 | 1,235 | 1,264 | 1,235 | 1,253 | +2.29% | 7,600 | 179億9809万 | -0.56% | 12.74 | 1.3 |
08/08 | 1,224 | 1,225 | 1,224 | 1,225 | +0.08% | 1,400 | 175億9590万 | -3.01% | 12.46 | 1.27 |
08/07 | 1,218 | 1,225 | 1,201 | 1,224 | -0.29% | 10,800 | 175億8153万 | -3.32% | 12.45 | 1.27 |
08/06 | 1,281 | 1,283 | 1,211 | 1,228 | -4.1% | 16,400 | 176億3181万 | -3.42% | 12.49 | 1.27 |
08/03 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 600 | 183億8592万 | +0.23% | 13.02 | 1.32 |
08/02 | 1,289 | 1,290 | 1,280 | 1,280 | -0.7% | 1,200 | 183億8592万 | 0% | 13.02 | 1.32 |
08/01 | 1,291 | 1,291 | 1,268 | 1,289 | -0.08% | 7,000 | 185億1519万 | +0.39% | 13.11 | 1.33 |
07/31 | 1,291 | 1,291 | 1,278 | 1,290 | 0% | 8,000 | 185億2956万 | +0.23% | 13.12 | 1.33 |
07/30 | 1,290 | 1,310 | 1,275 | 1,290 | 0% | 4,400 | 185億2956万 | 0% | 13.12 | 1.33 |
07/27 | 1,309 | 1,309 | 1,284 | 1,290 | -0.04% | 5,000 | 185億2956万 | -0.31% | 13.12 | 1.33 |
07/26 | 1,270 | 1,312 | 1,270 | 1,291 | +2.22% | 4,000 | 185億3674万 | -0.58% | 13.13 | 1.33 |
07/25 | 1,267 | 1,283 | 1,260 | 1,263 | +0.12% | 3,000 | 181億3455万 | -3.03% | 12.84 | 1.31 |
07/24 | 1,271 | 1,283 | 1,260 | 1,261 | -1.87% | 10,000 | 181億1300万 | -3.52% | 12.83 | 1.3 |
07/23 | 1,287 | 1,292 | 1,270 | 1,285 | -0.12% | 3,400 | 184億5774万 | -2.06% | 13.07 | 1.33 |
07/20 | 1,289 | 1,302 | 1,268 | 1,287 | -1.19% | 6,000 | 184億7928万 | -2.17% | 13.09 | 1.33 |
07/19 | 1,301 | 1,317 | 1,282 | 1,302 | +0.08% | 5,000 | 187億192万 | -1.21% | 13.24 | 1.35 |
07/18 | 1,300 | 1,309 | 1,280 | 1,301 | +1.28% | 6,000 | 186億8756万 | -1.59% | 13.23 | 1.35 |
07/17 | 1,251 | 1,285 | 1,251 | 1,285 | +2.43% | 5,400 | 184億5055万 | -2.98% | 13.07 | 1.33 |
07/13 | 1,238 | 1,264 | 1,238 | 1,254 | +1.33% | 12,600 | 180億1245万 | -5.43% | 12.75 | 1.3 |
07/12 | 1,237 | 1,240 | 1,233 | 1,238 | +0.08% | 6,000 | 177億7545万 | -6.88% | 12.59 | 1.28 |
07/11 | 1,245 | 1,245 | 1,230 | 1,237 | -0.64% | 4,600 | 177億6108万 | -7.17% | 12.58 | 1.28 |
07/10 | 1,243 | 1,246 | 1,235 | 1,245 | +1.84% | 3,600 | 178億7599万 | -6.78% | 12.66 | 1.29 |
07/09 | 1,230 | 1,249 | 1,201 | 1,222 | -0.49% | 14,200 | 175億5280万 | -8.81% | 12.43 | 1.26 |
07/06 | 1,185 | 1,228 | 1,185 | 1,228 | +5.41% | 5,800 | 176億3899万 | -8.77% | 12.49 | 1.27 |
07/05 | 1,283 | 1,290 | 1,165 | 1,165 | -10.9% | 23,600 | 167億3406万 | -13.83% | 11.85 | 1.2 |
07/04 | 1,308 | 1,311 | 1,293 | 1,308 | 0% | 17,200 | 187億8093万 | -4% | 13.3 | 1.35 |
07/03 | 1,352 | 1,360 | 1,303 | 1,308 | -3.9% | 15,000 | 187億8093万 | -4.28% | 13.3 | 1.35 |
07/02 | 1,368 | 1,370 | 1,361 | 1,361 | -0.44% | 2,600 | 195億4222万 | -0.69% | 13.84 | 1.41 |
06/29 | 1,361 | 1,378 | 1,361 | 1,367 | +0.22% | 4,400 | 196億2840万 | -0.47% | 13.9 | 1.41 |
06/28 | 1,358 | 1,377 | 1,357 | 1,364 | 0% | 4,600 | 195億8531万 | -0.76% | 13.87 | 1.41 |
06/27 | 1,376 | 1,376 | 1,357 | 1,364 | -0.47% | 5,600 | 195億8531万 | -0.91% | 13.87 | 1.41 |
06/26 | 1,379 | 1,379 | 1,351 | 1,370 | -0.83% | 21,400 | 196億7868万 | -0.58% | 13.93 | 1.42 |
06/25 | 1,384 | 1,395 | 1,354 | 1,382 | 0% | 26,600 | 198億4386万 | -0.04% | 14.05 | 1.43 |
06/22 | 1,394 | 1,400 | 1,379 | 1,382 | -0.97% | 14,000 | 198億4386万 | -0.32% | 14.05 | 1.43 |
06/21 | 1,392 | 1,412 | 1,391 | 1,395 | +1.16% | 9,600 | 200億3778万 | +0.5% | 14.19 | 1.44 |
06/20 | 1,375 | 1,384 | 1,371 | 1,379 | -1.36% | 7,600 | 198億795万 | -0.65% | 14.03 | 1.43 |
06/19 | 1,375 | 1,398 | 1,365 | 1,398 | +2.08% | 14,400 | 200億8087万 | +0.65% | 14.22 | 1.45 |
06/18 | 1,370 | 1,390 | 1,360 | 1,370 | +0.37% | 24,200 | 196億7149万 | -1.47% | 13.93 | 1.42 |
06/15 | 1,375 | 1,385 | 1,360 | 1,365 | +0.15% | 12,400 | 195億9967万 | -2.05% | 13.88 | 1.41 |
06/14 | 1,399 | 1,399 | 1,363 | 1,363 | -2.61% | 9,600 | 195億7095万 | -2.47% | 13.86 | 1.41 |
06/13 | 1,351 | 1,402 | 1,351 | 1,399 | +3.59% | 13,000 | 200億9523万 | -0.14% | 14.23 | 1.45 |
06/12 | 1,346 | 1,360 | 1,345 | 1,351 | +0.3% | 11,200 | 193億9858万 | -3.81% | 13.74 | 1.4 |
06/11 | 1,334 | 1,347 | 1,325 | 1,347 | +1.09% | 7,600 | 193億4112万 | -4.57% | 13.7 | 1.39 |
06/08 | 1,312 | 1,341 | 1,312 | 1,332 | +1.52% | 5,200 | 191億3284万 | -6.26% | 13.55 | 1.38 |
06/07 | 1,305 | 1,313 | 1,305 | 1,312 | +0.19% | 10,200 | 188億4556万 | -8.06% | 13.34 | 1.36 |
06/06 | 1,350 | 1,350 | 1,307 | 1,310 | -3.36% | 31,800 | 188億965万 | -8.55% | 13.32 | 1.35 |
06/05 | 1,368 | 1,368 | 1,351 | 1,355 | -1.63% | 25,800 | 194億6322万 | -5.77% | 13.78 | 1.4 |
06/04 | 1,397 | 1,416 | 1,377 | 1,378 | -1.04% | 21,200 | 197億8641万 | -4.47% | 14.01 | 1.42 |
06/01 | 1,406 | 1,406 | 1,392 | 1,392 | -0.22% | 5,400 | 199億9468万 | -3.53% | 14.16 | 1.44 |
05/31 | 1,414 | 1,414 | 1,393 | 1,395 | -1.34% | 12,400 | 200億3778万 | -3.39% | 14.19 | 1.44 |
05/30 | 1,391 | 1,421 | 1,390 | 1,414 | 0% | 15,600 | 203億1069万 | -2.15% | 14.38 | 1.46 |
05/29 | 1,423 | 1,423 | 1,403 | 1,414 | -0.6% | 11,800 | 203億1069万 | -2.15% | 14.38 | 1.46 |
05/28 | 1,410 | 1,423 | 1,410 | 1,423 | +1.43% | 10,000 | 204億3279万 | -1.56% | 14.47 | 1.47 |
05/25 | 1,411 | 1,420 | 1,396 | 1,403 | -0.57% | 43,200 | 201億4551万 | -3.01% | 14.27 | 1.45 |
05/24 | 1,424 | 1,424 | 1,405 | 1,411 | +0.04% | 26,000 | 202億6042万 | -2.66% | 14.35 | 1.46 |
05/23 | 1,475 | 1,475 | 1,402 | 1,410 | -4.73% | 45,400 | 202億5324万 | -2.96% | 14.34 | 1.46 |
05/22 | 1,481 | 1,495 | 1,474 | 1,480 | +0.44% | 24,400 | 212億5872万 | +1.86% | 15.05 | 1.53 |
05/21 | 1,430 | 1,480 | 1,430 | 1,474 | +3.08% | 45,000 | 211億6535万 | +1.62% | 14.99 | 1.52 |
05/18 | 1,414 | 1,430 | 1,404 | 1,430 | +2.11% | 25,800 | 205億3333万 | -1.21% | 14.54 | 1.48 |
05/17 | 1,391 | 1,410 | 1,390 | 1,400 | 0% | 39,000 | 201億960万 | -3.18% | 14.24 | 1.45 |
05/16 | 1,394 | 1,400 | 1,386 | 1,400 | -2% | 38,200 | 201億960万 | -3.18% | 14.24 | 1.45 |
05/15 | 1,451 | 1,451 | 1,404 | 1,429 | -1.52% | 32,600 | 205億1897万 | -1.35% | 14.53 | 1.48 |
05/14 | 1,463 | 1,488 | 1,445 | 1,451 | -0.82% | 54,200 | 208億3498万 | +0.03% | 14.75 | 1.5 |
05/11 | 1,448 | 1,471 | 1,445 | 1,463 | +0.93% | 15,400 | 210億735万 | +0.72% | 14.88 | 1.51 |
05/10 | 1,477 | 1,492 | 1,430 | 1,449 | -1.73% | 39,400 | 208億1343万 | -0.34% | 14.74 | 1.5 |
05/09 | 1,508 | 1,508 | 1,475 | 1,475 | -3.63% | 49,800 | 211億7971万 | +1.2% | 15 | 1.52 |