PBR
2018/07/12~2018/12/05
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 |
12/05 | 720 | 740 | 720 | 740 | -1.07% | 15,700 | 44億5154万 | -3.01% | 26.83 | 2.28 |
12/04 | 749 | 755 | 732 | 748 | -0.27% | 34,700 | 44億9966万 | -2.22% | 27.12 | 2.3 |
12/03 | 750 | 753 | 741 | 750 | +1.21% | 29,200 | 45億1170万 | -2.09% | 27.19 | 2.31 |
11/30 | 749 | 753 | 733 | 741 | -0.94% | 17,400 | 44億5755万 | -3.52% | 26.87 | 2.28 |
11/29 | 744 | 767 | 736 | 748 | +0.54% | 35,200 | 44億9966万 | -2.98% | 27.12 | 2.3 |
11/28 | 740 | 745 | 729 | 744 | +2.2% | 17,900 | 44億7560万 | -4.37% | 26.98 | 2.29 |
11/27 | 726 | 730 | 717 | 728 | +0.69% | 24,900 | 43億7935万 | -7.5% | 26.4 | 2.24 |
11/26 | 732 | 732 | 720 | 723 | +0.84% | 7,200 | 43億4927万 | -9.28% | 26.21 | 2.23 |
11/22 | 734 | 746 | 717 | 717 | -0.97% | 18,500 | 43億1318万 | -11.04% | 26 | 2.21 |
11/21 | 717 | 735 | 714 | 724 | -1.09% | 26,700 | 43億5529万 | -11.27% | 26.25 | 2.23 |
11/20 | 750 | 750 | 727 | 732 | -3.17% | 26,200 | 44億341万 | -11.17% | 26.54 | 2.25 |
11/19 | 740 | 766 | 740 | 756 | +2.86% | 29,400 | 45億4779万 | -9.24% | 27.41 | 2.33 |
11/16 | 735 | 747 | 732 | 735 | +0.14% | 51,000 | 44億2146万 | -12.29% | 26.65 | 2.26 |
11/15 | 740 | 748 | 727 | 734 | -0.94% | 27,600 | 44億1545万 | -13.14% | 26.61 | 2.26 |
11/14 | 753 | 755 | 741 | 741 | -1.46% | 29,400 | 44億5755万 | -13.13% | 26.87 | 2.28 |
11/13 | 750 | 757 | 732 | 752 | -1.57% | 45,300 | 45億2373万 | -12.56% | 27.27 | 2.31 |
11/12 | 756 | 771 | 756 | 764 | +0.92% | 31,000 | 45億9591万 | -11.78% | 27.7 | 2.35 |
11/09 | 785 | 804 | 756 | 757 | -8.24% | 83,600 | 45億5380万 | -12.89% | 27.45 | 2.33 |
11/08 | 829 | 848 | 820 | 825 | +0.73% | 52,100 | 49億6287万 | -5.5% | 29.91 | 2.54 |
11/07 | 809 | 827 | 797 | 819 | +1.24% | 16,600 | 49億2677万 | -6.19% | 29.7 | 2.52 |
11/06 | 830 | 835 | 805 | 809 | -2.53% | 21,300 | 48億6662万 | -7.33% | 29.33 | 2.49 |
11/05 | 826 | 841 | 812 | 830 | +0.48% | 13,900 | 49億9294万 | -5.03% | 30.09 | 2.56 |
11/02 | 801 | 843 | 801 | 826 | +2.61% | 13,800 | 49億6888万 | -5.49% | 29.95 | 2.54 |
11/01 | 806 | 824 | 801 | 805 | -1.95% | 9,600 | 48億4255万 | -7.79% | 29.19 | 2.48 |
10/31 | 799 | 821 | 799 | 821 | +4.72% | 20,800 | 49億3880万 | -6.06% | 29.77 | 2.53 |
10/30 | 760 | 795 | 743 | 784 | +1.16% | 40,500 | 47億1623万 | -10.3% | 28.43 | 2.41 |
10/29 | 800 | 825 | 773 | 775 | -3.97% | 39,800 | 46億6209万 | -11.43% | 28.1 | 2.39 |
10/26 | 835 | 855 | 797 | 807 | -1.59% | 64,600 | 48億5458万 | -7.98% | 29.26 | 2.48 |
10/25 | 878 | 883 | 820 | 820 | -10.48% | 100,900 | 49億3279万 | -6.5% | 29.73 | 2.52 |
10/24 | 959 | 962 | 904 | 916 | -5.37% | 82,000 | 55億1028万 | +4.57% | 33.21 | 2.82 |
10/23 | 982 | 982 | 953 | 968 | -0.51% | 111,600 | 58億2310万 | +11.14% | 35.1 | 2.98 |
10/22 | 975 | 985 | 961 | 973 | +1.35% | 114,900 | 58億5317万 | +12.62% | 35.28 | 3 |
10/19 | 946 | 980 | 944 | 960 | -0.62% | 149,400 | 57億7497万 | +12.02% | 34.81 | 2.96 |
10/18 | 960 | 992 | 949 | 966 | +3.87% | 173,900 | 58億1106万 | +13.51% | 35.03 | 2.97 |
10/17 | 940 | 964 | 930 | 930 | -2% | 164,800 | 55億9450万 | +10.19% | 33.72 | 2.86 |
10/16 | 884 | 984 | 866 | 949 | +7.84% | 181,200 | 57億880万 | +13.25% | 34.41 | 2.92 |
10/15 | 925 | 925 | 853 | 880 | -3.83% | 73,700 | 52億9372万 | +5.77% | 31.91 | 2.71 |
10/12 | 898 | 941 | 891 | 915 | -1.08% | 68,600 | 55億427万 | +10.24% | 33.18 | 2.82 |
10/11 | 869 | 927 | 830 | 925 | -0.75% | 124,200 | 55億6443万 | +11.99% | 33.54 | 2.85 |
10/10 | 900 | 939 | 871 | 932 | +4.72% | 146,700 | 56億653万 | +13.38% | 33.79 | 2.87 |
10/09 | 870 | 931 | 851 | 890 | +5.83% | 191,700 | 53億5388万 | +8.54% | 32.27 | 2.74 |
10/05 | 867 | 867 | 838 | 841 | -1.87% | 35,600 | 50億5911万 | +2.81% | 30.49 | 2.59 |
10/04 | 820 | 870 | 817 | 857 | +4.26% | 56,800 | 51億5536万 | +5.02% | 31.07 | 2.64 |
10/03 | 829 | 829 | 814 | 822 | +0.74% | 9,300 | 49億4482万 | +1.11% | 29.8 | 2.53 |
10/02 | 853 | 865 | 813 | 816 | -4.34% | 36,000 | 49億872万 | +0.62% | 29.59 | 2.51 |
10/01 | 818 | 859 | 808 | 853 | +4.66% | 47,500 | 51億3130万 | +5.31% | 30.93 | 2.63 |
09/28 | 806 | 815 | 803 | 815 | +1.24% | 14,900 | 49億271万 | +1.12% | 29.55 | 2.51 |
09/27 | 818 | 820 | 804 | 805 | -1.95% | 14,200 | 48億4255万 | +0.25% | 29.19 | 2.48 |
09/26 | 825 | 837 | 810 | 821 | -0.73% | 22,700 | 49億3880万 | +2.63% | 29.77 | 2.53 |
09/25 | 830 | 830 | 807 | 827 | +0.85% | 20,900 | 49億7490万 | +3.63% | 29.99 | 2.55 |
09/21 | 808 | 825 | 805 | 820 | +0.99% | 23,900 | 49億3279万 | +3.14% | 29.73 | 2.52 |
09/20 | 812 | 812 | 804 | 812 | +0.62% | 8,900 | 48億8466万 | +2.4% | 29.44 | 2.5 |
09/19 | 799 | 809 | 799 | 807 | +1.13% | 12,000 | 48億5458万 | +2.02% | 29.26 | 2.48 |
09/18 | 790 | 802 | 789 | 798 | +0.5% | 13,000 | 48億44万 | +1.01% | 28.93 | 2.46 |
09/14 | 785 | 802 | 782 | 794 | +0.25% | 16,700 | 47億7638万 | +0.63% | 28.79 | 2.44 |
09/13 | 794 | 800 | 792 | 792 | -0.25% | 8,300 | 47億6435万 | +0.51% | 28.72 | 2.44 |
09/12 | 814 | 814 | 787 | 794 | -1.73% | 17,700 | 47億7638万 | +0.76% | 28.79 | 2.44 |
09/11 | 800 | 810 | 800 | 808 | +1.13% | 9,700 | 48億6060万 | +2.54% | 29.3 | 2.49 |
09/10 | 782 | 800 | 768 | 799 | +2.17% | 17,300 | 48億646万 | +1.4% | 28.97 | 2.46 |
09/07 | 802 | 807 | 767 | 782 | -2.98% | 33,900 | 47億419万 | -0.64% | 28.35 | 2.41 |
09/06 | 815 | 845 | 800 | 806 | -0.49% | 54,300 | 48億4857万 | +2.41% | 29.22 | 2.48 |
09/05 | 816 | 818 | 805 | 810 | -1.22% | 10,400 | 48億7263万 | +2.92% | 29.37 | 2.49 |
09/04 | 845 | 845 | 816 | 820 | -2.03% | 17,200 | 49億3279万 | +4.33% | 29.73 | 2.52 |
09/03 | 870 | 870 | 834 | 837 | -4.56% | 56,700 | 50億3505万 | +6.62% | 30.35 | 2.58 |
08/31 | 850 | 950 | 843 | 877 | +4.65% | 186,100 | 52億7568万 | +11.86% | 31.8 | 2.7 |
08/30 | 778 | 838 | 774 | 838 | +6.21% | 87,900 | 50億4107万 | +7.16% | 30.38 | 2.58 |
08/29 | 783 | 793 | 782 | 789 | +0.77% | 16,900 | 47億4630万 | +1.02% | 28.61 | 2.43 |
08/28 | 781 | 789 | 761 | 783 | +0.38% | 22,500 | 47億1021万 | 0% | 28.39 | 2.41 |
08/27 | 766 | 785 | 762 | 780 | 0% | 29,700 | 46億9216万 | -0.51% | 28.28 | 2.4 |
08/24 | 751 | 780 | 751 | 780 | +1.83% | 21,400 | 46億9216万 | -0.64% | 28.28 | 2.4 |
08/23 | 743 | 768 | 741 | 766 | +3.51% | 16,800 | 46億794万 | -2.54% | 27.77 | 2.36 |
08/22 | 716 | 741 | 702 | 740 | +1.37% | 50,500 | 44億5154万 | -5.97% | 26.83 | 2.28 |
08/21 | 737 | 750 | 730 | 730 | -4.2% | 68,200 | 43億9138万 | -7.48% | 26.47 | 2.25 |
08/20 | 777 | 787 | 753 | 762 | +0.26% | 17,400 | 45億8388万 | -3.67% | 27.63 | 2.35 |
08/17 | 755 | 765 | 751 | 760 | +0.66% | 18,300 | 45億7185万 | -4.16% | 27.56 | 2.34 |
08/16 | 756 | 762 | 750 | 755 | -2.45% | 18,300 | 45億4177万 | -5.03% | 27.37 | 2.32 |
08/15 | 791 | 805 | 766 | 774 | -0.26% | 34,300 | 46億5607万 | -2.89% | 28.06 | 2.38 |
08/14 | 787 | 810 | 769 | 776 | +1.84% | 20,900 | 46億6810万 | -2.76% | 28.14 | 2.39 |
08/13 | 772 | 777 | 762 | 762 | -2.43% | 9,500 | 45億8388万 | -4.63% | 27.63 | 2.35 |
08/10 | 789 | 790 | 781 | 781 | -1.39% | 5,900 | 46億9818万 | -2.25% | 28.32 | 2.4 |
08/09 | 795 | 801 | 784 | 792 | -1% | 7,900 | 47億6435万 | -0.75% | 28.72 | 2.44 |
08/08 | 794 | 814 | 784 | 800 | +1.01% | 13,100 | 48億1248万 | +0.25% | 29.01 | 2.46 |
08/07 | 780 | 798 | 777 | 792 | +1.02% | 6,600 | 47億6435万 | -0.75% | 28.72 | 2.44 |
08/06 | 790 | 795 | 780 | 784 | -0.76% | 17,900 | 47億1623万 | -2% | 28.43 | 2.41 |
08/03 | 783 | 799 | 778 | 790 | +0.25% | 13,900 | 47億5232万 | -1.5% | 28.64 | 2.43 |
08/02 | 779 | 795 | 779 | 788 | -1.38% | 9,900 | 47億4029万 | -1.87% | 28.57 | 2.43 |
08/01 | 799 | 802 | 796 | 799 | -0.13% | 10,200 | 48億646万 | -0.75% | 28.97 | 2.46 |
07/31 | 807 | 814 | 800 | 800 | -0.87% | 6,900 | 48億1248万 | -0.87% | 29.01 | 2.46 |
07/30 | 815 | 815 | 805 | 807 | -1.22% | 9,400 | 48億5458万 | -0.25% | 29.26 | 2.48 |
07/27 | 827 | 827 | 805 | 817 | -0.12% | 7,600 | 49億1474万 | +0.99% | 29.62 | 2.52 |
07/26 | 832 | 833 | 818 | 818 | -1.21% | 6,000 | 49億2076万 | +0.99% | 29.66 | 2.52 |
07/25 | 821 | 836 | 814 | 828 | +2.1% | 12,700 | 49億8091万 | +2.22% | 30.02 | 2.55 |
07/24 | 810 | 814 | 803 | 811 | +1.12% | 20,000 | 48億7865万 | +0.12% | 29.41 | 2.5 |
07/23 | 806 | 807 | 797 | 802 | -0.5% | 4,700 | 48億2451万 | -1.35% | 29.08 | 2.47 |
07/20 | 791 | 809 | 791 | 806 | +1.77% | 13,800 | 48億4857万 | -1.23% | 29.22 | 2.48 |
07/19 | 799 | 799 | 788 | 792 | -0.13% | 9,200 | 47億6435万 | -3.41% | 28.72 | 2.44 |
07/18 | 795 | 802 | 790 | 793 | -0.13% | 6,900 | 47億7037万 | -3.76% | 28.75 | 2.44 |
07/17 | 813 | 814 | 793 | 794 | -2.22% | 11,300 | 47億7638万 | -4.34% | 28.79 | 2.44 |
07/13 | 802 | 814 | 802 | 812 | +0.12% | 9,200 | 48億8466万 | -2.64% | 29.44 | 2.5 |
07/12 | 796 | 813 | 796 | 811 | +1.12% | 7,000 | 48億7865万 | -3.22% | 29.41 | 2.5 |