PBR
2018/05/15~2018/10/04
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 |
10/04 | 1,466 | 1,486 | 1,441 | 1,470 | -0.07% | 28,300 | 65億8912万 | +3.89% | 45.57 | 4.36 |
10/03 | 1,498 | 1,498 | 1,461 | 1,471 | -1.93% | 28,600 | 65億9361万 | +4.18% | 45.6 | 4.36 |
10/02 | 1,512 | 1,512 | 1,476 | 1,500 | -0.66% | 42,500 | 67億2360万 | +6.31% | 46.5 | 4.45 |
10/01 | 1,513 | 1,536 | 1,503 | 1,510 | +1.21% | 45,600 | 68億7412万 | +7.24% | 47.63 | 4.55 |
09/28 | 1,490 | 1,502 | 1,473 | 1,492 | +2.19% | 38,200 | 67億9218万 | +6.19% | 47.06 | 4.5 |
09/27 | 1,497 | 1,506 | 1,451 | 1,460 | -1.28% | 40,800 | 66億4650万 | +4.29% | 46.05 | 4.4 |
09/26 | 1,492 | 1,506 | 1,474 | 1,479 | -0.67% | 28,300 | 67億3299万 | +6.02% | 46.65 | 4.46 |
09/25 | 1,457 | 1,489 | 1,443 | 1,489 | +2.9% | 65,600 | 67億7852万 | +7.12% | 46.96 | 4.49 |
09/21 | 1,424 | 1,456 | 1,418 | 1,447 | +1.76% | 40,900 | 65億8732万 | +4.48% | 45.64 | 4.36 |
09/20 | 1,433 | 1,433 | 1,403 | 1,422 | -0.28% | 46,500 | 64億7351万 | +3.27% | 44.85 | 4.29 |
09/19 | 1,461 | 1,461 | 1,423 | 1,426 | -1.18% | 32,400 | 64億9172万 | +4.01% | 44.98 | 4.3 |
09/18 | 1,408 | 1,461 | 1,398 | 1,443 | +3.29% | 80,100 | 65億6911万 | +5.64% | 45.51 | 4.35 |
09/14 | 1,396 | 1,408 | 1,374 | 1,397 | +1.53% | 46,800 | 63億5970万 | +2.72% | 44.06 | 4.21 |
09/13 | 1,351 | 1,377 | 1,351 | 1,376 | +1.85% | 31,700 | 62億6410万 | +1.4% | 43.4 | 4.15 |
09/12 | 1,389 | 1,396 | 1,346 | 1,351 | -2.31% | 31,300 | 61億5029万 | -0.37% | 42.61 | 4.08 |
09/11 | 1,391 | 1,396 | 1,365 | 1,383 | -0.29% | 42,500 | 62億9596万 | +2.07% | 43.62 | 4.17 |
09/10 | 1,369 | 1,396 | 1,352 | 1,387 | +1.54% | 35,700 | 63億1417万 | +2.59% | 43.75 | 4.18 |
09/07 | 1,315 | 1,373 | 1,314 | 1,366 | +2.78% | 53,200 | 62億1857万 | +1.26% | 43.08 | 4.12 |
09/06 | 1,335 | 1,341 | 1,316 | 1,329 | -1.63% | 33,000 | 60億5013万 | -1.26% | 41.92 | 4.01 |
09/05 | 1,365 | 1,365 | 1,345 | 1,351 | -0.3% | 24,900 | 61億5029万 | +0.37% | 42.61 | 4.08 |
09/04 | 1,335 | 1,365 | 1,331 | 1,355 | +1.8% | 21,200 | 61億6850万 | +0.67% | 42.74 | 4.09 |
09/03 | 1,367 | 1,367 | 1,319 | 1,331 | -2.99% | 47,400 | 60億5924万 | -1.63% | 41.98 | 4.02 |
08/31 | 1,373 | 1,385 | 1,362 | 1,372 | -1.51% | 24,400 | 62億4589万 | +0.88% | 43.27 | 4.14 |
08/30 | 1,364 | 1,397 | 1,363 | 1,393 | +1.16% | 31,000 | 63億4149万 | +2.05% | 43.94 | 4.2 |
08/29 | 1,388 | 1,413 | 1,377 | 1,377 | -1.92% | 26,800 | 62億6865万 | +0.51% | 43.43 | 4.15 |
08/28 | 1,418 | 1,438 | 1,388 | 1,404 | -1.89% | 43,900 | 63億9156万 | +2.03% | 44.28 | 4.24 |
08/27 | 1,439 | 1,443 | 1,407 | 1,431 | +0.21% | 33,100 | 65億1448万 | +3.77% | 45.13 | 4.32 |
08/24 | 1,430 | 1,443 | 1,417 | 1,428 | -0.14% | 47,200 | 65億82万 | +3.4% | 45.04 | 4.31 |
08/23 | 1,380 | 1,437 | 1,368 | 1,430 | +3.62% | 108,000 | 65億993万 | +3.25% | 45.1 | 4.31 |
08/22 | 1,325 | 1,386 | 1,325 | 1,380 | +4.23% | 69,500 | 62億8231万 | -0.72% | 43.53 | 4.16 |
08/21 | 1,355 | 1,361 | 1,315 | 1,324 | -2.29% | 59,200 | 60億2737万 | -5.23% | 41.76 | 3.99 |
08/20 | 1,357 | 1,382 | 1,348 | 1,355 | 0% | 65,100 | 61億6850万 | -3.56% | 42.74 | 4.09 |
08/17 | 1,341 | 1,374 | 1,310 | 1,355 | +8.31% | 259,200 | 61億6850万 | -3.97% | 42.74 | 4.09 |
08/16 | 1,265 | 1,270 | 1,241 | 1,251 | -1.81% | 41,500 | 56億9505万 | -11.71% | 39.46 | 3.77 |
08/15 | 1,301 | 1,301 | 1,268 | 1,274 | -2.23% | 53,100 | 57億9975万 | -10.6% | 40.18 | 3.84 |
08/14 | 1,290 | 1,315 | 1,290 | 1,303 | +1.16% | 24,300 | 59億3177万 | -9.01% | 41.1 | 3.93 |
08/13 | 1,315 | 1,315 | 1,285 | 1,288 | -3.16% | 48,500 | 58億6349万 | -10.43% | 40.62 | 3.89 |
08/10 | 1,343 | 1,358 | 1,326 | 1,330 | -0.97% | 36,600 | 60億5469万 | -7.89% | 41.95 | 4.01 |
08/09 | 1,370 | 1,370 | 1,326 | 1,343 | 0% | 21,200 | 61億1387万 | -7.12% | 42.36 | 4.05 |
08/08 | 1,313 | 1,352 | 1,313 | 1,343 | +2.6% | 52,600 | 61億1387万 | -7.32% | 42.36 | 4.05 |
08/07 | 1,310 | 1,311 | 1,289 | 1,309 | +0.54% | 19,300 | 59億5909万 | -9.97% | 41.29 | 3.95 |
08/06 | 1,293 | 1,326 | 1,288 | 1,302 | +1.01% | 50,100 | 59億2722万 | -10.94% | 41.07 | 3.93 |
08/03 | 1,328 | 1,332 | 1,286 | 1,289 | -2.72% | 114,600 | 58億6804万 | -12.31% | 40.66 | 3.89 |
08/02 | 1,384 | 1,387 | 1,324 | 1,325 | -3.28% | 117,400 | 60億3193万 | -10.41% | 41.79 | 4 |
08/01 | 1,400 | 1,413 | 1,363 | 1,370 | -9.57% | 234,600 | 62億3678万 | -7.87% | 43.21 | 4.13 |
07/31 | 1,491 | 1,530 | 1,474 | 1,515 | +1.13% | 46,400 | 68億9688万 | +1.47% | 47.78 | 4.57 |
07/30 | 1,506 | 1,506 | 1,477 | 1,498 | -0.53% | 42,300 | 68億1949万 | +0.2% | 47.25 | 4.52 |
07/27 | 1,520 | 1,520 | 1,498 | 1,506 | -0.59% | 22,100 | 68億5591万 | +0.4% | 47.5 | 4.54 |
07/26 | 1,524 | 1,535 | 1,503 | 1,515 | -0.59% | 22,200 | 68億9688万 | +0.73% | 47.78 | 4.57 |
07/25 | 1,501 | 1,524 | 1,488 | 1,524 | +1.8% | 22,900 | 69億3785万 | +1.2% | 48.07 | 4.6 |
07/24 | 1,469 | 1,515 | 1,469 | 1,497 | +1.15% | 32,400 | 68億1494万 | -0.8% | 47.22 | 4.52 |
07/23 | 1,510 | 1,510 | 1,478 | 1,480 | -2.7% | 44,100 | 67億3755万 | -2.25% | 46.68 | 4.46 |
07/20 | 1,540 | 1,556 | 1,512 | 1,521 | -1.93% | 30,500 | 69億2420万 | +0.07% | 47.97 | 4.59 |
07/19 | 1,577 | 1,579 | 1,535 | 1,551 | -0.89% | 35,600 | 70億6077万 | +1.84% | 48.92 | 4.68 |
07/18 | 1,533 | 1,568 | 1,520 | 1,565 | +2.83% | 50,300 | 71億2450万 | +2.62% | 49.36 | 4.72 |
07/17 | 1,501 | 1,531 | 1,495 | 1,522 | +1.2% | 35,000 | 69億2875万 | -0.52% | 48 | 4.59 |
07/13 | 1,495 | 1,516 | 1,490 | 1,504 | +0.6% | 26,700 | 68億4680万 | -2.08% | 47.44 | 4.54 |
07/12 | 1,440 | 1,498 | 1,428 | 1,495 | +2.96% | 45,100 | 68億583万 | -3.05% | 47.15 | 4.51 |
07/11 | 1,433 | 1,467 | 1,414 | 1,452 | -0.14% | 88,400 | 66億1008万 | -6.32% | 45.8 | 4.38 |
07/10 | 1,470 | 1,474 | 1,439 | 1,454 | -0.34% | 32,400 | 66億1918万 | -6.68% | 45.86 | 4.39 |
07/09 | 1,457 | 1,464 | 1,420 | 1,459 | +2.03% | 44,800 | 66億4195万 | -7.01% | 46.02 | 4.4 |
07/06 | 1,382 | 1,431 | 1,373 | 1,430 | +4.15% | 41,500 | 65億993万 | -9.61% | 45.1 | 4.31 |
07/05 | 1,414 | 1,439 | 1,365 | 1,373 | -3.51% | 108,900 | 62億5044万 | -13.92% | 43.3 | 4.14 |
07/04 | 1,462 | 1,466 | 1,408 | 1,423 | -3.72% | 88,800 | 64億7806万 | -11.5% | 44.88 | 4.29 |
07/03 | 1,507 | 1,543 | 1,456 | 1,478 | -1.79% | 58,300 | 67億2844万 | -8.71% | 46.62 | 4.46 |
07/02 | 1,518 | 1,547 | 1,497 | 1,505 | -0.4% | 53,800 | 68億5136万 | -7.5% | 47.47 | 4.54 |
06/29 | 1,518 | 1,541 | 1,478 | 1,511 | +1.21% | 56,400 | 68億7867万 | -7.7% | 47.66 | 4.56 |
06/28 | 1,514 | 1,515 | 1,447 | 1,493 | -1.91% | 97,300 | 67億9673万 | -9.35% | 47.09 | 4.5 |
06/27 | 1,534 | 1,552 | 1,506 | 1,522 | -0.91% | 38,900 | 69億2875万 | -7.98% | 48 | 4.59 |
06/26 | 1,536 | 1,554 | 1,510 | 1,536 | -1.09% | 52,300 | 69億9248万 | -7.58% | 48.45 | 4.63 |
06/25 | 1,631 | 1,647 | 1,541 | 1,553 | -4.08% | 44,400 | 70億6987万 | -7.01% | 48.98 | 4.68 |
06/22 | 1,603 | 1,633 | 1,592 | 1,619 | +0.68% | 26,200 | 73億7033万 | -3.34% | 51.06 | 4.88 |
06/21 | 1,601 | 1,655 | 1,597 | 1,608 | +1.45% | 45,400 | 73億2025万 | -4.17% | 50.72 | 4.85 |
06/20 | 1,582 | 1,588 | 1,515 | 1,585 | -0.19% | 62,000 | 72億1555万 | -5.43% | 49.99 | 4.78 |
06/19 | 1,650 | 1,661 | 1,579 | 1,588 | -2.64% | 55,200 | 72億2921万 | -5.14% | 50.09 | 4.79 |
06/18 | 1,639 | 1,654 | 1,587 | 1,631 | +1.12% | 79,200 | 74億2496万 | -2.63% | 51.44 | 4.92 |
06/15 | 1,613 | 1,639 | 1,601 | 1,613 | +1.26% | 37,700 | 73億4302万 | -3.64% | 50.87 | 4.87 |
06/14 | 1,624 | 1,633 | 1,590 | 1,593 | -1.97% | 47,600 | 72億5197万 | -4.72% | 50.24 | 4.81 |
06/13 | 1,695 | 1,695 | 1,614 | 1,625 | -3.39% | 90,200 | 73億9765万 | -2.52% | 51.25 | 4.9 |
06/12 | 1,678 | 1,736 | 1,671 | 1,682 | +1.33% | 56,100 | 76億5713万 | +1.2% | 53.05 | 5.07 |
06/11 | 1,671 | 1,682 | 1,649 | 1,660 | -0.66% | 22,300 | 75億5698万 | +0.36% | 52.36 | 5.01 |
06/08 | 1,661 | 1,692 | 1,658 | 1,671 | -0.65% | 23,200 | 76億706万 | +1.52% | 52.7 | 5.04 |
06/07 | 1,655 | 1,690 | 1,631 | 1,682 | +2% | 58,800 | 76億5713万 | +2.75% | 53.05 | 5.07 |
06/06 | 1,714 | 1,724 | 1,625 | 1,649 | -4.79% | 153,700 | 75億690万 | +1.35% | 52.01 | 4.97 |
06/05 | 1,778 | 1,787 | 1,719 | 1,732 | -2.48% | 53,200 | 78億8475万 | +6.98% | 54.63 | 5.22 |
06/04 | 1,759 | 1,810 | 1,747 | 1,776 | +1.2% | 76,500 | 80億8506万 | +10.38% | 56.02 | 5.36 |
06/01 | 1,707 | 1,766 | 1,706 | 1,755 | +2.03% | 76,000 | 79億8946万 | +9.82% | 55.35 | 5.29 |
05/31 | 1,729 | 1,757 | 1,694 | 1,720 | +1.18% | 76,500 | 78億3012万 | +8.31% | 54.25 | 5.19 |
05/30 | 1,647 | 1,780 | 1,591 | 1,700 | +2.6% | 291,400 | 77億3908万 | +7.66% | 53.62 | 5.13 |
05/29 | 1,757 | 1,757 | 1,649 | 1,657 | -5.75% | 76,600 | 75億4332万 | +5.54% | 52.26 | 5 |
05/28 | 1,760 | 1,780 | 1,723 | 1,758 | -0.06% | 58,400 | 80億311万 | +12.76% | 55.45 | 5.3 |
05/25 | 1,677 | 1,767 | 1,656 | 1,759 | +4.7% | 107,600 | 80億767万 | +13.85% | 55.48 | 5.31 |
05/24 | 1,731 | 1,766 | 1,675 | 1,680 | -2.21% | 57,000 | 76億4803万 | +9.73% | 52.99 | 5.07 |
05/23 | 1,703 | 1,730 | 1,657 | 1,718 | -0.41% | 59,700 | 78億2102万 | +13.03% | 54.19 | 5.18 |
05/22 | 1,713 | 1,791 | 1,702 | 1,725 | +1.95% | 126,300 | 78億5289万 | +14.16% | 54.41 | 5.2 |
05/21 | 1,689 | 1,713 | 1,671 | 1,692 | +0.53% | 64,900 | 77億266万 | +12.72% | 53.37 | 5.1 |
05/18 | 1,560 | 1,724 | 1,560 | 1,683 | +7.88% | 220,800 | 76億6168万 | +12.8% | 53.08 | 5.08 |
05/17 | 1,546 | 1,561 | 1,511 | 1,560 | +1.04% | 50,100 | 71億174万 | +5.05% | 49.2 | 4.71 |
05/16 | 1,562 | 1,599 | 1,538 | 1,544 | -3.56% | 48,700 | 70億2890万 | +4.04% | 48.7 | 4.66 |
05/15 | 1,619 | 1,620 | 1,556 | 1,601 | -0.74% | 45,100 | 72億8839万 | +8.03% | 50.5 | 4.83 |