PBR
2018/06/28~2018/11/20
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 |
11/20 | 991 | 991 | 941 | 959 | -2.79% | 12,400 | 137億6789万 | -9.66% | 9.81 | 0.91 |
11/19 | 965 | 999 | 937 | 986 | -0.85% | 20,400 | 141億6290万 | -7.68% | 10.1 | 0.94 |
11/16 | 926 | 1,003 | 924 | 995 | +6.02% | 20,200 | 142億8499万 | -7.49% | 10.18 | 0.95 |
11/15 | 895 | 938 | 895 | 938 | +2.51% | 9,000 | 134億7343万 | -13.39% | 9.6 | 0.89 |
11/14 | 946 | 952 | 915 | 915 | -4.59% | 34,200 | 131億4306万 | -16.29% | 9.37 | 0.87 |
11/13 | 962 | 972 | 946 | 959 | -2.29% | 10,800 | 137億7507万 | -13.29% | 9.82 | 0.91 |
11/12 | 975 | 993 | 959 | 982 | -10.32% | 48,000 | 140億9826万 | -12.13% | 10.05 | 0.94 |
11/09 | 1,090 | 1,100 | 1,079 | 1,095 | +1.39% | 9,000 | 157億2139万 | -2.97% | 11.21 | 1.04 |
11/08 | 1,052 | 1,082 | 1,050 | 1,080 | +3.3% | 11,600 | 155億593万 | -4.89% | 11.05 | 1.03 |
11/07 | 1,041 | 1,053 | 1,041 | 1,045 | 0% | 2,400 | 150億1038万 | -8.49% | 10.7 | 1 |
11/06 | 1,081 | 1,081 | 1,045 | 1,045 | -3.46% | 3,200 | 150億1038万 | -9.21% | 10.7 | 1 |
11/05 | 1,085 | 1,085 | 1,083 | 1,083 | -0.18% | 2,800 | 155億4903万 | -6.6% | 11.08 | 1.03 |
11/02 | 1,055 | 1,087 | 1,050 | 1,085 | +2.8% | 3,400 | 155億7775万 | -6.99% | 11.1 | 1.03 |
11/01 | 1,036 | 1,058 | 1,025 | 1,055 | -0.38% | 3,200 | 151億5402万 | -10.14% | 10.8 | 1.01 |
10/31 | 1,025 | 1,069 | 1,003 | 1,059 | +5.64% | 7,000 | 152億1147万 | -10.48% | 10.84 | 1.01 |
10/30 | 999 | 1,015 | 998 | 1,003 | +0.2% | 7,400 | 143億9991万 | -16.04% | 10.26 | 0.96 |
10/29 | 994 | 1,025 | 994 | 1,001 | -0.69% | 14,800 | 143億7118万 | -16.97% | 10.24 | 0.95 |
10/26 | 1,100 | 1,100 | 1,005 | 1,008 | -6.28% | 21,000 | 144億7173万 | -17.21% | 10.32 | 0.96 |
10/25 | 1,126 | 1,126 | 1,052 | 1,075 | -6.52% | 12,400 | 154億4130万 | -12.46% | 11.01 | 1.02 |
10/24 | 1,167 | 1,171 | 1,136 | 1,150 | -1.88% | 9,800 | 165億1860万 | -6.96% | 11.77 | 1.1 |
10/23 | 1,193 | 1,205 | 1,170 | 1,172 | -1.64% | 5,000 | 168億3460万 | -5.64% | 12 | 1.12 |
10/22 | 1,185 | 1,215 | 1,185 | 1,192 | -0.75% | 4,200 | 171億1470万 | -4.22% | 12.2 | 1.14 |
10/19 | 1,250 | 1,250 | 1,183 | 1,201 | -3.84% | 44,800 | 172億4398万 | -3.81% | 12.29 | 1.14 |
10/18 | 1,222 | 1,249 | 1,213 | 1,249 | +4% | 11,200 | 179億3345万 | -0.28% | 12.78 | 1.19 |
10/17 | 1,152 | 1,201 | 1,152 | 1,201 | +5.49% | 11,200 | 172億4398万 | -4.27% | 12.29 | 1.14 |
10/16 | 1,158 | 1,158 | 1,138 | 1,138 | -2.49% | 14,600 | 163億4623万 | -9.54% | 11.65 | 1.08 |
10/15 | 1,170 | 1,170 | 1,153 | 1,167 | -0.85% | 8,800 | 167億6278万 | -7.82% | 11.95 | 1.11 |
10/12 | 1,202 | 1,212 | 1,161 | 1,177 | -1.88% | 10,000 | 169億642万 | -7.4% | 12.05 | 1.12 |
10/11 | 1,125 | 1,200 | 1,125 | 1,200 | -2.08% | 13,600 | 172億2961万 | -6.14% | 12.28 | 1.14 |
10/10 | 1,242 | 1,242 | 1,222 | 1,225 | -2.12% | 5,800 | 175億9590万 | -4.6% | 12.54 | 1.17 |
10/09 | 1,249 | 1,256 | 1,223 | 1,252 | +0.12% | 9,800 | 179億7654万 | -2.98% | 12.81 | 1.19 |
10/05 | 1,261 | 1,262 | 1,238 | 1,250 | -1.77% | 11,600 | 179億5500万 | -3.4% | 12.8 | 1.19 |
10/04 | 1,258 | 1,273 | 1,256 | 1,273 | +1.15% | 4,400 | 182億7819万 | -1.96% | 13.03 | 1.21 |
10/03 | 1,259 | 1,259 | 1,258 | 1,258 | 0% | 4,600 | 180億6991万 | -3.31% | 12.88 | 1.2 |
10/02 | 1,264 | 1,274 | 1,258 | 1,258 | 0% | 11,800 | 180億6991万 | -3.6% | 12.88 | 1.2 |
10/01 | 1,260 | 1,271 | 1,257 | 1,258 | +0.24% | 13,400 | 180億6991万 | -3.97% | 12.88 | 1.2 |
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 |