PBR
2018/05/10~2018/10/01
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 |
10/01 | 795 | 802 | 789 | 797 | -0.5% | 29,300 | 238億7556万 | +1.14% | 17.15 | 1.99 |
09/28 | 806 | 809 | 799 | 801 | 0% | 14,800 | 239億9539万 | +1.65% | 17.23 | 2 |
09/27 | 818 | 819 | 799 | 801 | -2.67% | 20,400 | 239億9539万 | +1.78% | 17.23 | 2 |
09/26 | 816 | 825 | 813 | 823 | +0.37% | 20,200 | 246億5444万 | +4.71% | 17.71 | 2.06 |
09/25 | 800 | 820 | 798 | 820 | +3.14% | 31,300 | 245億6457万 | +4.59% | 17.64 | 2.05 |
09/21 | 808 | 808 | 792 | 795 | -1.61% | 20,000 | 238億1565万 | +1.53% | 17.11 | 1.99 |
09/20 | 804 | 808 | 795 | 808 | +0.5% | 30,700 | 242億509万 | +3.32% | 17.39 | 2.02 |
09/19 | 795 | 806 | 792 | 804 | +1.26% | 28,700 | 240億8526万 | +2.94% | 17.3 | 2.01 |
09/18 | 777 | 796 | 777 | 794 | +2.19% | 23,800 | 237億8569万 | +1.66% | 17.08 | 1.98 |
09/14 | 769 | 777 | 769 | 777 | +1.04% | 17,200 | 232億7643万 | -0.38% | 16.72 | 1.94 |
09/13 | 760 | 774 | 760 | 769 | +0.92% | 15,700 | 230億3677万 | -1.54% | 16.55 | 1.92 |
09/12 | 769 | 769 | 759 | 762 | -0.91% | 16,300 | 228億2708万 | -2.56% | 16.4 | 1.9 |
09/11 | 770 | 770 | 765 | 769 | -0.13% | 10,700 | 230億3677万 | -1.79% | 16.55 | 1.92 |
09/10 | 775 | 775 | 769 | 770 | -0.26% | 16,100 | 230億6673万 | -1.91% | 16.57 | 1.92 |
09/07 | 770 | 772 | 762 | 772 | +0.65% | 19,700 | 231億2664万 | -1.66% | 16.61 | 1.93 |
09/06 | 772 | 774 | 763 | 767 | -0.52% | 33,500 | 229億7686万 | -2.42% | 16.5 | 1.92 |
09/05 | 777 | 778 | 771 | 771 | -0.77% | 15,100 | 230億9669万 | -2.28% | 16.59 | 1.93 |
09/04 | 788 | 789 | 777 | 777 | -1.4% | 26,100 | 232億7643万 | -1.77% | 16.72 | 1.94 |
09/03 | 781 | 794 | 780 | 788 | +0.77% | 17,800 | 236億595万 | -0.76% | 16.95 | 1.97 |
08/31 | 781 | 792 | 781 | 782 | -0.51% | 19,800 | 234億2621万 | -1.76% | 16.83 | 1.95 |
08/30 | 800 | 802 | 771 | 786 | -1.13% | 53,200 | 235億4604万 | -1.38% | 16.91 | 1.96 |
08/29 | 789 | 799 | 788 | 795 | +0.63% | 15,200 | 238億1565万 | -0.38% | 17.11 | 1.99 |
08/28 | 797 | 798 | 790 | 790 | -0.75% | 13,800 | 236億6587万 | -1% | 17 | 1.97 |
08/27 | 793 | 799 | 788 | 796 | +0.38% | 8,200 | 238億4561万 | -0.25% | 17.13 | 1.99 |
08/24 | 791 | 798 | 790 | 793 | +0.25% | 13,500 | 237億5574万 | -0.5% | 17.06 | 1.98 |
08/23 | 783 | 792 | 780 | 791 | +1.8% | 11,900 | 236億9582万 | -0.63% | 17.02 | 1.98 |
08/22 | 779 | 781 | 773 | 777 | -0.13% | 10,900 | 232億7643万 | -2.39% | 16.72 | 1.94 |
08/21 | 778 | 782 | 770 | 778 | 0% | 12,500 | 233億639万 | -2.26% | 16.74 | 1.94 |
08/20 | 778 | 780 | 773 | 778 | -0.26% | 21,000 | 233億639万 | -2.38% | 16.74 | 1.94 |
08/17 | 780 | 781 | 774 | 780 | +0.39% | 12,800 | 233億6630万 | -2.13% | 16.78 | 1.95 |
08/16 | 780 | 786 | 769 | 777 | -1.4% | 27,100 | 232億7643万 | -2.51% | 16.72 | 1.94 |
08/15 | 788 | 794 | 783 | 788 | 0% | 17,200 | 236億595万 | -1.01% | 16.95 | 1.97 |
08/14 | 784 | 792 | 784 | 788 | +1.42% | 16,000 | 236億595万 | -0.88% | 16.95 | 1.97 |
08/13 | 795 | 795 | 776 | 777 | -2.39% | 19,600 | 232億7643万 | -2.26% | 16.72 | 1.94 |
08/10 | 800 | 803 | 796 | 796 | -0.62% | 14,400 | 238億4561万 | +0.13% | 17.13 | 1.99 |
08/09 | 798 | 803 | 796 | 801 | +0.38% | 8,700 | 239億9539万 | +0.88% | 17.23 | 2 |
08/08 | 797 | 802 | 795 | 798 | +0.13% | 18,700 | 239億552万 | +0.5% | 17.17 | 1.99 |
08/07 | 800 | 800 | 790 | 797 | +0.38% | 8,800 | 238億7556万 | +0.5% | 17.15 | 1.99 |
08/06 | 803 | 808 | 792 | 794 | -0.38% | 8,900 | 237億8569万 | +0.13% | 17.08 | 1.98 |
08/03 | 816 | 826 | 797 | 797 | -2.69% | 20,000 | 238億7556万 | +0.5% | 17.15 | 1.99 |
08/02 | 836 | 837 | 817 | 819 | -2.27% | 26,400 | 245億3461万 | +3.15% | 17.62 | 2.05 |
08/01 | 840 | 841 | 833 | 838 | -0.24% | 24,600 | 251億379万 | +5.54% | 18.03 | 2.09 |
07/31 | 840 | 844 | 832 | 840 | -0.59% | 45,600 | 251億6371万 | +5.79% | 18.07 | 2.1 |
07/30 | 815 | 845 | 815 | 845 | +4.32% | 184,800 | 253億1349万 | +6.56% | 18.18 | 2.11 |
07/27 | 813 | 815 | 802 | 810 | -0.37% | 40,400 | 242億6500万 | +2.14% | 17.43 | 2.02 |
07/26 | 799 | 815 | 794 | 813 | +2.01% | 42,400 | 243億5487万 | +2.39% | 17.49 | 2.03 |
07/25 | 784 | 799 | 783 | 797 | +2.84% | 34,800 | 238億7556万 | +0.25% | 17.15 | 1.99 |
07/24 | 785 | 785 | 775 | 775 | -0.39% | 9,500 | 232億1652万 | -2.64% | 16.68 | 1.94 |
07/23 | 774 | 782 | 773 | 778 | +0.52% | 20,600 | 233億639万 | -2.63% | 16.74 | 1.94 |
07/20 | 777 | 779 | 772 | 774 | -0.39% | 18,200 | 231億8656万 | -3.37% | 16.65 | 1.93 |
07/19 | 795 | 795 | 774 | 777 | -1.89% | 23,700 | 232億7643万 | -3.24% | 16.72 | 1.94 |
07/18 | 791 | 794 | 782 | 792 | +0.13% | 23,200 | 237億2578万 | -1.74% | 17.04 | 1.98 |
07/17 | 777 | 799 | 776 | 791 | +1.41% | 34,800 | 236億9582万 | -2.1% | 17.02 | 1.98 |
07/13 | 774 | 784 | 768 | 780 | +0.91% | 21,600 | 233億6630万 | -3.7% | 16.78 | 1.95 |
07/12 | 756 | 783 | 756 | 773 | +1.44% | 31,400 | 231億5660万 | -4.8% | 16.63 | 1.93 |
07/11 | 761 | 769 | 751 | 762 | -0.52% | 40,800 | 228億2708万 | -6.5% | 16.4 | 1.9 |
07/10 | 783 | 783 | 766 | 766 | -1.54% | 34,300 | 229億4690万 | -6.24% | 16.48 | 1.91 |
07/09 | 770 | 782 | 766 | 778 | +0.52% | 43,500 | 233億639万 | -5.12% | 16.74 | 1.94 |
07/06 | 776 | 783 | 770 | 774 | -0.39% | 37,600 | 231億8656万 | -5.84% | 16.65 | 1.93 |
07/05 | 793 | 794 | 773 | 777 | -2.02% | 28,800 | 232億7643万 | -5.82% | 16.72 | 1.94 |
07/04 | 781 | 797 | 779 | 793 | +1.02% | 27,900 | 237億5574万 | -4.11% | 17.06 | 1.98 |
07/03 | 790 | 801 | 784 | 785 | -0.76% | 24,300 | 235億1608万 | -5.19% | 16.89 | 1.96 |
07/02 | 811 | 811 | 790 | 791 | -2.47% | 35,000 | 236億9582万 | -4.58% | 17.02 | 1.98 |
06/29 | 810 | 817 | 808 | 811 | +0.12% | 18,800 | 242億9496万 | -2.29% | 17.45 | 2.03 |
06/28 | 817 | 817 | 808 | 810 | -1.34% | 22,700 | 242億6500万 | -2.41% | 17.43 | 2.02 |
06/27 | 820 | 826 | 817 | 821 | -0.61% | 27,100 | 245億9453万 | -1.08% | 17.66 | 2.05 |
06/26 | 822 | 831 | 817 | 826 | -0.24% | 26,700 | 247億4431万 | -0.48% | 17.77 | 2.06 |
06/25 | 840 | 840 | 828 | 828 | -1.43% | 28,300 | 248億423万 | -0.24% | 17.82 | 2.07 |
06/22 | 831 | 841 | 831 | 840 | +0.72% | 36,200 | 251億6371万 | +1.33% | 18.07 | 2.1 |
06/21 | 840 | 841 | 834 | 834 | -1.18% | 37,100 | 249億8397万 | +0.72% | 17.94 | 2.08 |
06/20 | 830 | 844 | 830 | 844 | +1.56% | 64,600 | 252億8353万 | +2.06% | 18.16 | 2.11 |
06/19 | 831 | 838 | 827 | 831 | -0.48% | 36,100 | 248億9410万 | +0.61% | 17.88 | 2.08 |
06/18 | 833 | 837 | 829 | 835 | +0.85% | 27,800 | 250億1392万 | +1.21% | 17.97 | 2.09 |
06/15 | 838 | 838 | 827 | 828 | -0.6% | 29,900 | 248億423万 | +0.49% | 17.82 | 2.07 |
06/14 | 835 | 843 | 832 | 833 | -0.95% | 29,700 | 249億5401万 | +1.22% | 17.92 | 2.08 |
06/13 | 843 | 845 | 840 | 841 | -0.24% | 23,400 | 251億9366万 | +2.44% | 18.1 | 2.1 |
06/12 | 845 | 845 | 841 | 843 | -0.24% | 23,800 | 252億5358万 | +2.93% | 18.14 | 2.11 |
06/11 | 841 | 845 | 837 | 845 | +0.48% | 33,900 | 253億1349万 | +3.43% | 18.18 | 2.11 |
06/08 | 840 | 844 | 840 | 841 | -0.12% | 48,200 | 251億9366万 | +3.19% | 18.1 | 2.1 |
06/07 | 815 | 842 | 814 | 842 | +3.44% | 59,400 | 252億2362万 | +3.57% | 18.12 | 2.1 |
06/06 | 818 | 821 | 810 | 814 | -1.09% | 61,800 | 243億8483万 | +0.49% | 17.51 | 2.03 |
06/05 | 829 | 831 | 821 | 823 | -1.44% | 70,200 | 246億5444万 | +1.73% | 17.71 | 2.06 |
06/04 | 848 | 848 | 834 | 835 | -1.3% | 46,200 | 250億1392万 | +3.34% | 17.97 | 2.09 |
06/01 | 834 | 847 | 831 | 846 | +0.95% | 99,500 | 253億4345万 | +4.83% | 18.2 | 2.11 |
05/31 | 830 | 843 | 824 | 838 | +2.07% | 200,000 | 251億379万 | +3.84% | 18.03 | 2.09 |
05/30 | 806 | 826 | 804 | 821 | +1.23% | 127,500 | 245億9453万 | +1.73% | 17.66 | 2.05 |
05/29 | 811 | 815 | 805 | 811 | -0.37% | 27,500 | 242億9496万 | +0.37% | 17.45 | 2.03 |
05/28 | 809 | 816 | 808 | 814 | +0.49% | 30,200 | 243億8483万 | +0.74% | 17.51 | 2.03 |
05/25 | 808 | 813 | 808 | 810 | -0.25% | 13,700 | 242億6500万 | +0.12% | 17.43 | 2.02 |
05/24 | 816 | 822 | 809 | 812 | -1.1% | 42,100 | 243億2492万 | +0.37% | 17.47 | 2.03 |
05/23 | 810 | 825 | 809 | 821 | +1.36% | 86,300 | 245億9453万 | +1.48% | 17.66 | 2.05 |
05/22 | 807 | 810 | 804 | 810 | +0.37% | 21,600 | 242億6500万 | +0.12% | 17.43 | 2.02 |
05/21 | 814 | 814 | 804 | 807 | -0.74% | 18,300 | 241億7513万 | -0.37% | 17.36 | 2.02 |
05/18 | 816 | 816 | 807 | 813 | +0.62% | 33,500 | 243億5487万 | +0.25% | 17.49 | 2.03 |
05/17 | 819 | 822 | 805 | 808 | -1.34% | 56,400 | 242億509万 | -0.62% | 17.39 | 2.02 |
05/16 | 813 | 825 | 812 | 819 | +0.61% | 75,900 | 245億3461万 | +0.49% | 17.62 | 2.05 |
05/15 | 807 | 815 | 803 | 814 | +0.99% | 47,400 | 243億8483万 | -0.12% | 17.51 | 2.03 |
05/14 | 800 | 808 | 798 | 806 | +0.75% | 39,500 | 241億4518万 | -1.23% | 17.34 | 2.01 |
05/11 | 801 | 804 | 796 | 800 | -0.12% | 55,300 | 239億6544万 | -1.96% | 17.21 | 2 |
05/10 | 792 | 806 | 788 | 801 | +1.65% | 63,200 | 239億9539万 | -1.96% | 17.23 | 2 |