PBR
2018/07/20~2018/12/12
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 |
12/12 | 2,160 | 2,181 | 2,145 | 2,158 | -0.09% | 6,000 | 131億2262万 | +1.36% | 9.2 | 1.15 |
12/11 | 2,169 | 2,169 | 2,150 | 2,160 | +1.36% | 3,800 | 131億3478万 | +1.6% | 9.21 | 1.15 |
12/10 | 2,116 | 2,149 | 2,080 | 2,131 | +0.71% | 3,300 | 129億5844万 | +0.33% | 9.08 | 1.14 |
12/07 | 2,138 | 2,138 | 2,065 | 2,116 | +2.82% | 6,100 | 128億6722万 | -0.42% | 9.02 | 1.13 |
12/06 | 2,140 | 2,140 | 2,058 | 2,058 | -1.91% | 2,200 | 125億1453万 | -2.97% | 8.77 | 1.1 |
12/05 | 2,055 | 2,120 | 2,055 | 2,098 | -0.14% | 4,000 | 127億5777万 | -1.04% | 8.94 | 1.12 |
12/04 | 2,128 | 2,129 | 2,101 | 2,101 | -1.27% | 1,900 | 127億7601万 | -0.85% | 8.95 | 1.12 |
12/03 | 2,105 | 2,129 | 2,097 | 2,128 | +1.48% | 2,800 | 129億4019万 | +0.76% | 9.07 | 1.13 |
11/30 | 2,091 | 2,124 | 2,091 | 2,097 | +0.29% | 1,400 | 127億5168万 | -0.38% | 8.94 | 1.12 |
11/29 | 2,119 | 2,119 | 2,081 | 2,091 | -1.23% | 2,800 | 127億1520万 | -0.43% | 8.91 | 1.11 |
11/28 | 2,137 | 2,139 | 2,117 | 2,117 | +1.05% | 1,300 | 128億7330万 | +0.71% | 9.02 | 1.13 |
11/27 | 2,091 | 2,128 | 2,090 | 2,095 | -0.24% | 2,000 | 127億3952万 | -0.33% | 8.93 | 1.12 |
11/26 | 2,000 | 2,100 | 1,966 | 2,100 | +4.37% | 2,900 | 127億6993万 | -0.24% | 8.95 | 1.12 |
11/22 | 1,990 | 2,032 | 1,980 | 2,012 | -1.66% | 4,200 | 122億3481万 | -4.55% | 8.58 | 1.07 |
11/21 | 2,051 | 2,101 | 2,037 | 2,046 | -1.49% | 3,600 | 124億4156万 | -3.35% | 8.72 | 1.09 |
11/20 | 2,097 | 2,097 | 2,051 | 2,077 | -3.26% | 4,100 | 126億3007万 | -2.17% | 8.85 | 1.11 |
11/19 | 2,111 | 2,161 | 2,063 | 2,147 | -2.36% | 11,600 | 130億5573万 | +0.85% | 9.15 | 1.14 |
11/16 | 2,170 | 2,239 | 2,144 | 2,199 | +1.1% | 1,900 | 133億7194万 | +3.19% | 9.37 | 1.17 |
11/15 | 2,179 | 2,277 | 2,171 | 2,175 | -4.19% | 6,600 | 132億2600万 | +1.97% | 9.27 | 1.16 |
11/14 | 2,150 | 2,300 | 2,123 | 2,270 | +4.51% | 6,600 | 138億368万 | +6.22% | 9.68 | 1.21 |
11/13 | 2,150 | 2,198 | 2,123 | 2,172 | -1.27% | 2,700 | 132億775万 | +1.4% | 9.26 | 1.16 |
11/12 | 2,224 | 2,224 | 2,161 | 2,200 | +1.85% | 2,500 | 133億7802万 | +2.56% | 9.38 | 1.17 |
11/09 | 2,192 | 2,192 | 2,141 | 2,160 | -1.82% | 1,000 | 131億3478万 | +0.65% | 9.21 | 1.15 |
11/08 | 2,200 | 2,253 | 2,181 | 2,200 | +3.82% | 3,000 | 133億7802万 | +2.09% | 9.38 | 1.17 |
11/07 | 2,063 | 2,160 | 2,063 | 2,119 | +2.02% | 3,800 | 128億8546万 | -1.85% | 9.03 | 1.13 |
11/06 | 2,174 | 2,174 | 2,077 | 2,077 | -2.26% | 600 | 126億3007万 | -4.42% | 8.85 | 1.11 |
11/05 | 2,105 | 2,150 | 2,105 | 2,125 | -1.02% | 3,300 | 129億2195万 | -2.88% | 9.06 | 1.13 |
11/02 | 2,034 | 2,232 | 2,020 | 2,147 | +6.6% | 9,700 | 130億5573万 | -2.36% | 9.15 | 1.14 |
11/01 | 2,041 | 2,045 | 1,995 | 2,014 | -1.32% | 2,800 | 122億4697万 | -8.62% | 8.58 | 1.07 |
10/31 | 2,011 | 2,074 | 2,011 | 2,041 | -0.68% | 800 | 124億1115万 | -7.65% | 8.7 | 1.09 |
10/30 | 1,902 | 2,070 | 1,862 | 2,055 | +5.98% | 11,400 | 124億9629万 | -7.22% | 8.76 | 1.1 |
10/29 | 1,942 | 1,942 | 1,800 | 1,939 | -0.21% | 12,800 | 117億9090万 | -12.74% | 8.26 | 1.03 |
10/26 | 2,000 | 2,001 | 1,885 | 1,943 | -2.31% | 14,400 | 118億1522万 | -12.83% | 8.28 | 1.04 |
10/25 | 2,050 | 2,065 | 1,977 | 1,989 | -6.44% | 18,500 | 120億9494万 | -10.85% | 8.48 | 1.06 |
10/24 | 2,111 | 2,162 | 2,106 | 2,126 | +0.71% | 2,200 | 129億2803万 | -4.66% | 9.06 | 1.13 |
10/23 | 2,156 | 2,157 | 2,100 | 2,111 | -3.12% | 5,700 | 128億3682万 | -4.91% | 9 | 1.13 |
10/22 | 2,159 | 2,220 | 2,159 | 2,179 | -0.18% | 3,500 | 132億5032万 | -1.4% | 9.29 | 1.16 |
10/19 | 2,195 | 2,197 | 2,170 | 2,183 | -1.93% | 7,200 | 132億7464万 | -0.73% | 9.3 | 1.16 |
10/18 | 2,188 | 2,249 | 2,180 | 2,226 | +0.72% | 8,700 | 135億3612万 | +1.78% | 9.49 | 1.19 |
10/17 | 2,223 | 2,226 | 2,140 | 2,210 | -0.81% | 6,100 | 134億3883万 | +1.66% | 9.42 | 1.18 |
10/16 | 2,180 | 2,228 | 2,134 | 2,228 | +1.87% | 6,700 | 135億4828万 | +3.1% | 9.5 | 1.19 |
10/15 | 2,219 | 2,258 | 2,184 | 2,187 | -3.19% | 8,000 | 132億9897万 | +1.91% | 9.32 | 1.17 |
10/12 | 2,270 | 2,270 | 2,231 | 2,259 | -0.48% | 6,600 | 137億3679万 | +5.96% | 9.63 | 1.2 |
10/11 | 2,137 | 2,300 | 2,137 | 2,270 | -4.9% | 12,400 | 138億368万 | +7.38% | 9.68 | 1.21 |
10/10 | 2,239 | 2,399 | 2,239 | 2,387 | +6.66% | 6,200 | 145億1515万 | +13.83% | 10.17 | 1.27 |
10/09 | 2,166 | 2,238 | 2,130 | 2,238 | -0.49% | 18,400 | 136億909万 | +7.86% | 9.54 | 1.19 |
10/05 | 2,330 | 2,356 | 2,201 | 2,249 | -5.42% | 11,900 | 136億7598万 | +9.17% | 9.59 | 1.2 |
10/04 | 2,324 | 2,378 | 2,303 | 2,378 | +3.35% | 6,300 | 144億6042万 | +16.34% | 10.14 | 1.27 |
10/03 | 2,421 | 2,438 | 2,295 | 2,301 | -6.69% | 12,700 | 139億9219万 | +13.8% | 9.81 | 1.23 |
10/02 | 2,470 | 2,499 | 2,456 | 2,466 | +0.65% | 4,500 | 149億9554万 | +23.24% | 10.51 | 1.31 |
10/01 | 2,402 | 2,451 | 2,400 | 2,450 | +2.13% | 19,400 | 148億9825万 | +24.11% | 10.44 | 1.31 |
09/28 | 2,223 | 2,424 | 2,223 | 2,399 | +6.06% | 18,200 | 145億8812万 | +23.09% | 13.31 | 1.42 |
09/27 | 2,231 | 2,291 | 2,211 | 2,262 | +3.71% | 4,800 | 137億5504万 | +17.45% | 12.55 | 1.34 |
09/26 | 2,178 | 2,220 | 2,152 | 2,181 | +0.97% | 6,900 | 132億6248万 | +14.37% | 12.1 | 1.29 |
09/25 | 2,294 | 2,294 | 2,145 | 2,160 | -2.96% | 19,600 | 131億3478万 | +14.23% | 11.98 | 1.28 |
09/21 | 2,220 | 2,304 | 2,191 | 2,226 | +4.85% | 25,300 | 135億3612万 | +18.59% | 12.35 | 1.32 |
09/20 | 2,040 | 2,130 | 2,040 | 2,123 | +6.31% | 32,300 | 129億979万 | +13.96% | 11.78 | 1.26 |
09/19 | 1,950 | 2,000 | 1,929 | 1,997 | +2.46% | 14,300 | 121億4359万 | +7.71% | 11.08 | 1.18 |
09/18 | 1,900 | 1,949 | 1,831 | 1,949 | +3.95% | 37,900 | 118億5171万 | +5.35% | 10.81 | 1.15 |
09/14 | 1,861 | 1,879 | 1,857 | 1,875 | +0.75% | 1,900 | 114億172万 | +1.68% | 10.4 | 1.11 |
09/13 | 1,875 | 1,897 | 1,861 | 1,861 | -2% | 2,000 | 113億1659万 | +1.03% | 10.32 | 1.1 |
09/12 | 1,900 | 1,917 | 1,840 | 1,899 | 0% | 4,600 | 115億4766万 | +3.32% | 10.53 | 1.12 |
09/11 | 1,899 | 1,899 | 1,870 | 1,899 | -0.05% | 5,900 | 115億4766万 | +3.6% | 10.53 | 1.12 |
09/10 | 1,890 | 1,900 | 1,879 | 1,900 | +0.53% | 2,600 | 115億5374万 | +4% | 10.54 | 1.12 |
09/07 | 1,840 | 1,893 | 1,840 | 1,890 | +3% | 8,600 | 114億9293万 | +3.79% | 10.48 | 1.12 |
09/06 | 1,842 | 1,843 | 1,833 | 1,835 | -0.43% | 2,800 | 111億5848万 | +1.05% | 10.18 | 1.09 |
09/05 | 1,820 | 1,847 | 1,820 | 1,843 | +1.26% | 2,700 | 112億713万 | +1.65% | 10.22 | 1.09 |
09/04 | 1,812 | 1,859 | 1,812 | 1,820 | -0.44% | 2,300 | 110億6727万 | +0.5% | 10.1 | 1.08 |
09/03 | 1,835 | 1,840 | 1,815 | 1,828 | -0.87% | 1,600 | 111億1592万 | +1.11% | 10.14 | 1.08 |
08/31 | 1,848 | 1,868 | 1,843 | 1,844 | -0.91% | 5,300 | 112億1321万 | +2.16% | 10.23 | 1.09 |
08/30 | 1,841 | 1,894 | 1,841 | 1,861 | +0.59% | 2,200 | 113億1659万 | +3.39% | 10.32 | 1.1 |
08/29 | 1,820 | 1,855 | 1,820 | 1,850 | +1.65% | 4,600 | 112億4970万 | +3.06% | 10.26 | 1.09 |
08/28 | 1,818 | 1,844 | 1,801 | 1,820 | +1.68% | 6,600 | 110億6727万 | +1.68% | 10.1 | 1.08 |
08/27 | 1,809 | 1,809 | 1,790 | 1,790 | -0.56% | 1,900 | 108億8484万 | +0.28% | 9.93 | 1.06 |
08/24 | 1,791 | 1,803 | 1,778 | 1,800 | -0.61% | 1,400 | 109億4565万 | +1.01% | 9.98 | 1.06 |
08/23 | 1,820 | 1,821 | 1,741 | 1,811 | -0.39% | 3,500 | 110億1254万 | +1.86% | 10.05 | 1.07 |
08/22 | 1,770 | 1,819 | 1,770 | 1,818 | +1.85% | 1,700 | 110億5511万 | +2.48% | 10.08 | 1.07 |
08/21 | 1,790 | 1,790 | 1,765 | 1,785 | -0.56% | 3,400 | 108億5444万 | +0.85% | 9.9 | 1.06 |
08/20 | 1,825 | 1,826 | 1,795 | 1,795 | -1.1% | 6,400 | 109億1525万 | +1.58% | 9.96 | 1.06 |
08/17 | 1,852 | 1,892 | 1,815 | 1,815 | -2.47% | 3,700 | 110億3686万 | +2.89% | 10.07 | 1.07 |
08/16 | 1,914 | 1,914 | 1,855 | 1,861 | -2.72% | 8,300 | 113億1659万 | +5.8% | 10.32 | 1.1 |
08/15 | 1,995 | 1,995 | 1,890 | 1,913 | +1.86% | 46,700 | 116億3279万 | +9.19% | 10.61 | 1.13 |
08/14 | 1,820 | 1,878 | 1,802 | 1,878 | +3.47% | 21,400 | 114億1996万 | +7.68% | 10.42 | 1.11 |
08/13 | 1,815 | 1,815 | 1,775 | 1,815 | -0.17% | 4,700 | 110億3686万 | +4.55% | 10.07 | 1.07 |
08/10 | 1,764 | 1,818 | 1,750 | 1,818 | +3% | 2,600 | 110億5511万 | +5.15% | 10.08 | 1.07 |
08/09 | 1,765 | 1,765 | 1,754 | 1,765 | +0.06% | 3,000 | 107億3282万 | +2.56% | 9.79 | 1.04 |
08/08 | 1,754 | 1,772 | 1,727 | 1,764 | +0.57% | 1,600 | 107億2674万 | +2.68% | 9.79 | 1.04 |
08/07 | 1,743 | 1,754 | 1,743 | 1,754 | +0.29% | 1,200 | 106億6593万 | +2.21% | 9.73 | 1.04 |
08/06 | 1,765 | 1,765 | 1,749 | 1,749 | -0.91% | 500 | 106億3552万 | +2.04% | 9.7 | 1.03 |
08/03 | 1,777 | 1,777 | 1,765 | 1,765 | -0.4% | 200 | 107億3282万 | +3.04% | 9.79 | 1.04 |
08/02 | 1,759 | 1,786 | 1,759 | 1,772 | -0.78% | 1,200 | 107億7539万 | +3.57% | 9.83 | 1.05 |
08/01 | 1,761 | 1,799 | 1,761 | 1,786 | +2.17% | 2,300 | 108億6052万 | +4.51% | 9.91 | 1.06 |
07/31 | 1,773 | 1,773 | 1,746 | 1,748 | +0.29% | 800 | 106億2944万 | +2.4% | 9.7 | 1.03 |
07/30 | 1,809 | 1,809 | 1,735 | 1,743 | +0.52% | 1,200 | 105億9904万 | +2.11% | 9.67 | 1.03 |
07/27 | 1,734 | 1,760 | 1,730 | 1,734 | +0.29% | 2,200 | 105億4431万 | +1.58% | 9.62 | 1.03 |
07/26 | 1,729 | 1,729 | 1,720 | 1,729 | +0.52% | 500 | 105億1391万 | +1.29% | 9.59 | 1.02 |
07/25 | 1,720 | 1,720 | 1,717 | 1,720 | +0.94% | 1,300 | 104億5918万 | +0.64% | 9.54 | 1.02 |
07/24 | 1,695 | 1,725 | 1,695 | 1,704 | +0.24% | 800 | 103億6188万 | -0.35% | 9.45 | 1.01 |
07/23 | 1,705 | 1,705 | 1,700 | 1,700 | -0.06% | 600 | 103億3756万 | -0.7% | 9.43 | 1.01 |
07/20 | 1,721 | 1,735 | 1,691 | 1,701 | -1.16% | 700 | 103億4364万 | -0.82% | 9.44 | 1.01 |