PBR
2018/03/30~2018/08/22
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 |
08/22 | 2,340 | 2,340 | 2,313 | 2,320 | -1.9% | 656,300 | 1828億277万 | -8.66% | 21.21 | 1.12 |
08/21 | 2,366 | 2,371 | 2,348 | 2,365 | -0.04% | 189,400 | 1863億4851万 | -7.51% | 21.62 | 1.14 |
08/20 | 2,385 | 2,391 | 2,364 | 2,366 | -0.59% | 170,600 | 1864億2730万 | -7.97% | 21.63 | 1.14 |
08/17 | 2,358 | 2,384 | 2,351 | 2,380 | +0.72% | 229,600 | 1875億3042万 | -7.89% | 21.76 | 1.15 |
08/16 | 2,355 | 2,368 | 2,347 | 2,363 | -0.25% | 322,600 | 1861億9092万 | -8.94% | 21.6 | 1.14 |
08/15 | 2,399 | 2,416 | 2,360 | 2,369 | -0.92% | 342,000 | 1866億6369万 | -9.09% | 21.66 | 1.14 |
08/14 | 2,385 | 2,393 | 2,371 | 2,391 | +0.67% | 469,200 | 1883億9716万 | -8.71% | 21.86 | 1.15 |
08/13 | 2,420 | 2,420 | 2,372 | 2,375 | -2.38% | 511,500 | 1871億3645万 | -9.7% | 21.71 | 1.15 |
08/10 | 2,456 | 2,459 | 2,428 | 2,433 | -0.21% | 314,400 | 1917億652万 | -7.91% | 22.24 | 1.17 |
08/09 | 2,440 | 2,453 | 2,426 | 2,438 | -0.08% | 310,500 | 1921億49万 | -8.07% | 22.29 | 1.18 |
08/08 | 2,421 | 2,454 | 2,416 | 2,440 | +0.41% | 397,800 | 1922億5808万 | -8.37% | 22.31 | 1.18 |
08/07 | 2,418 | 2,440 | 2,391 | 2,430 | +0.58% | 635,800 | 1914億7014万 | -9.06% | 22.21 | 1.17 |
08/06 | 2,564 | 2,567 | 2,411 | 2,416 | -9.31% | 1,553,200 | 1903億6702万 | -9.95% | 22.09 | 1.17 |
08/03 | 2,666 | 2,678 | 2,643 | 2,664 | -0.6% | 527,200 | 2099億800万 | -1.22% | 24.35 | 1.28 |
08/02 | 2,673 | 2,709 | 2,659 | 2,680 | +0.75% | 347,400 | 2111億6871万 | -0.81% | 24.5 | 1.29 |
08/01 | 2,693 | 2,695 | 2,631 | 2,660 | -1.41% | 425,000 | 2095億9283万 | -1.74% | 24.32 | 1.28 |
07/31 | 2,712 | 2,717 | 2,675 | 2,698 | -0.48% | 410,300 | 2125億8701万 | -0.55% | 24.66 | 1.3 |
07/30 | 2,738 | 2,738 | 2,708 | 2,711 | -1.27% | 199,000 | 2136億1134万 | -0.18% | 24.78 | 1.31 |
07/27 | 2,747 | 2,749 | 2,726 | 2,746 | +0.18% | 240,100 | 2163億6914万 | +0.99% | 25.1 | 1.32 |
07/26 | 2,732 | 2,744 | 2,724 | 2,741 | +1.48% | 325,600 | 2159億7517万 | +0.74% | 25.06 | 1.32 |
07/25 | 2,710 | 2,732 | 2,699 | 2,701 | -0.55% | 333,900 | 2128億2339万 | -0.88% | 24.69 | 1.3 |
07/24 | 2,697 | 2,743 | 2,697 | 2,716 | +0.82% | 253,500 | 2140億531万 | -0.48% | 24.83 | 1.31 |
07/23 | 2,700 | 2,706 | 2,691 | 2,694 | -0.37% | 341,200 | 2122億7183万 | -1.46% | 24.63 | 1.3 |
07/20 | 2,689 | 2,724 | 2,686 | 2,704 | +0.45% | 446,700 | 2130億5978万 | -1.35% | 24.72 | 1.3 |
07/19 | 2,690 | 2,724 | 2,674 | 2,692 | -1.75% | 564,600 | 2121億1425万 | -2% | 24.61 | 1.3 |
07/18 | 2,745 | 2,767 | 2,728 | 2,740 | +0.51% | 317,000 | 2158億9637万 | -0.51% | 25.05 | 1.32 |
07/17 | 2,687 | 2,739 | 2,687 | 2,726 | +1.45% | 449,100 | 2147億9325万 | -1.2% | 24.92 | 1.31 |
07/13 | 2,655 | 2,698 | 2,655 | 2,687 | +1.32% | 350,300 | 2117億2027万 | -2.75% | 24.56 | 1.3 |
07/12 | 2,630 | 2,687 | 2,617 | 2,652 | +0.34% | 353,300 | 2089億6247万 | -4.23% | 24.24 | 1.28 |
07/11 | 2,670 | 2,679 | 2,609 | 2,643 | -1.56% | 458,200 | 2082億5332万 | -4.79% | 24.16 | 1.27 |
07/10 | 2,675 | 2,714 | 2,666 | 2,685 | +0.15% | 294,800 | 2115億6269万 | -3.52% | 24.55 | 1.3 |
07/09 | 2,670 | 2,687 | 2,661 | 2,681 | +0.49% | 302,000 | 2112億4751万 | -3.87% | 24.51 | 1.29 |
07/06 | 2,705 | 2,716 | 2,668 | 2,668 | -0.48% | 348,600 | 2102億2318万 | -4.54% | 24.39 | 1.29 |
07/05 | 2,701 | 2,702 | 2,675 | 2,681 | -0.96% | 297,000 | 2112億4751万 | -4.22% | 24.51 | 1.29 |
07/04 | 2,670 | 2,716 | 2,663 | 2,707 | +0.89% | 201,800 | 2132億9616万 | -3.46% | 24.75 | 1.31 |
07/03 | 2,696 | 2,707 | 2,650 | 2,683 | -0.48% | 461,100 | 2114億510万 | -4.38% | 24.53 | 1.29 |
07/02 | 2,779 | 2,788 | 2,695 | 2,696 | -2.88% | 337,700 | 2124億2942万 | -4.13% | 24.65 | 1.3 |
06/29 | 2,778 | 2,789 | 2,751 | 2,776 | -0.11% | 315,400 | 2187億3297万 | -1.42% | 25.38 | 1.34 |
06/28 | 2,812 | 2,816 | 2,779 | 2,779 | -1.24% | 227,200 | 2189億6935万 | -1.49% | 25.41 | 1.34 |
06/27 | 2,822 | 2,828 | 2,798 | 2,814 | +0.21% | 212,200 | 2217億2715万 | -0.46% | 25.73 | 1.36 |
06/26 | 2,771 | 2,814 | 2,768 | 2,808 | +1.34% | 250,200 | 2212億5438万 | -0.78% | 25.67 | 1.35 |
06/25 | 2,795 | 2,798 | 2,768 | 2,771 | -0.47% | 205,800 | 2183億3899万 | -2.22% | 25.33 | 1.34 |
06/22 | 2,786 | 2,794 | 2,767 | 2,784 | -0.36% | 305,400 | 2193億6332万 | -2.01% | 25.45 | 1.34 |
06/21 | 2,813 | 2,829 | 2,787 | 2,794 | -1.9% | 462,900 | 2201億5126万 | -1.86% | 25.54 | 1.35 |
06/20 | 2,827 | 2,856 | 2,820 | 2,848 | +1.5% | 280,500 | 2244億616万 | -0.18% | 26.04 | 1.37 |
06/19 | 2,830 | 2,832 | 2,803 | 2,806 | -0.99% | 224,000 | 2210億9680万 | -1.82% | 25.65 | 1.35 |
06/18 | 2,877 | 2,881 | 2,834 | 2,834 | -0.91% | 183,500 | 2233億304万 | -1.08% | 25.91 | 1.37 |
06/15 | 2,880 | 2,890 | 2,859 | 2,860 | +0.21% | 182,300 | 2253億5169万 | -0.31% | 26.15 | 1.38 |
06/14 | 2,867 | 2,880 | 2,849 | 2,854 | -0.52% | 159,300 | 2248億7892万 | -0.59% | 26.09 | 1.38 |
06/13 | 2,877 | 2,895 | 2,869 | 2,869 | -0.14% | 130,300 | 2260億6084万 | -0.42% | 26.23 | 1.38 |
06/12 | 2,850 | 2,885 | 2,840 | 2,873 | +1.48% | 272,600 | 2263億7601万 | -0.59% | 26.26 | 1.39 |
06/11 | 2,832 | 2,850 | 2,823 | 2,831 | +0.53% | 174,800 | 2230億6665万 | -2.38% | 25.88 | 1.37 |
06/08 | 2,810 | 2,855 | 2,810 | 2,816 | -0.39% | 384,600 | 2218億8474万 | -3.26% | 25.74 | 1.36 |
06/07 | 2,840 | 2,842 | 2,815 | 2,827 | -0.21% | 280,300 | 2227億5148万 | -3.25% | 25.84 | 1.36 |
06/06 | 2,828 | 2,840 | 2,821 | 2,833 | +0.18% | 244,700 | 2232億2424万 | -3.48% | 25.9 | 1.37 |
06/05 | 2,830 | 2,841 | 2,820 | 2,828 | +0.11% | 209,300 | 2228億3027万 | -4.04% | 25.85 | 1.36 |
06/04 | 2,814 | 2,827 | 2,806 | 2,825 | +1.25% | 237,400 | 2225億9389万 | -4.46% | 25.83 | 1.36 |
06/01 | 2,781 | 2,803 | 2,772 | 2,790 | -0.36% | 223,900 | 2198億3609万 | -5.9% | 25.51 | 1.35 |
05/31 | 2,767 | 2,805 | 2,751 | 2,800 | +1.56% | 481,700 | 2206億2403万 | -5.85% | 25.6 | 1.35 |
05/30 | 2,802 | 2,807 | 2,750 | 2,757 | -2.41% | 568,000 | 2172億3587万 | -7.61% | 25.2 | 1.33 |
05/29 | 2,808 | 2,827 | 2,793 | 2,825 | +0.61% | 373,500 | 2225億9389万 | -5.71% | 25.83 | 1.36 |
05/28 | 2,850 | 2,857 | 2,808 | 2,808 | -3.11% | 867,700 | 2212億5438万 | -6.62% | 25.67 | 1.35 |
05/25 | 2,926 | 2,931 | 2,895 | 2,898 | -0.55% | 290,600 | 2283億4587万 | -3.94% | 26.49 | 1.4 |
05/24 | 2,898 | 2,920 | 2,898 | 2,914 | +0.48% | 253,200 | 2296億658万 | -3.64% | 26.64 | 1.41 |
05/23 | 2,909 | 2,910 | 2,887 | 2,900 | -0.51% | 327,800 | 2285億346万 | -4.29% | 26.51 | 1.4 |
05/22 | 2,924 | 2,925 | 2,885 | 2,915 | -0.65% | 501,300 | 2296億8537万 | -3.95% | 26.65 | 1.41 |
05/21 | 2,941 | 2,948 | 2,933 | 2,934 | -0.24% | 137,700 | 2311億8247万 | -3.46% | 26.82 | 1.42 |
05/18 | 2,958 | 2,958 | 2,938 | 2,941 | +0.1% | 265,100 | 2317億3403万 | -3.38% | 26.89 | 1.42 |
05/17 | 2,972 | 2,972 | 2,926 | 2,938 | -1.14% | 490,800 | 2314億9764万 | -3.74% | 26.86 | 1.42 |
05/16 | 2,993 | 3,020 | 2,950 | 2,972 | -0.34% | 332,100 | 2341億7665万 | -3% | 27.17 | 1.43 |
05/15 | 2,968 | 3,000 | 2,961 | 2,982 | +1.53% | 371,300 | 2349億6459万 | -2.96% | 27.26 | 1.44 |
05/14 | 2,920 | 2,944 | 2,911 | 2,937 | +0.58% | 424,000 | 2314億1885万 | -4.67% | 26.85 | 1.42 |
05/11 | 2,841 | 2,989 | 2,814 | 2,920 | -5.19% | 1,437,800 | 2300億7935万 | -5.44% | 26.69 | 1.41 |
05/10 | 3,065 | 3,100 | 3,065 | 3,080 | -0.48% | 188,700 | 2426億8643万 | -0.45% | 28.16 | 1.49 |
05/09 | 3,150 | 3,160 | 3,090 | 3,095 | -0.96% | 237,300 | 2438億6835万 | +0.03% | 28.29 | 1.49 |
05/08 | 3,090 | 3,140 | 3,090 | 3,125 | +0.48% | 253,200 | 2462億3218万 | +1% | 28.57 | 1.51 |
05/07 | 3,050 | 3,115 | 3,050 | 3,110 | +0.16% | 216,300 | 2450億5026万 | +0.55% | 28.43 | 1.5 |
05/02 | 3,100 | 3,115 | 3,075 | 3,105 | -1.11% | 247,600 | 2446億5629万 | +0.52% | 28.39 | 1.5 |
05/01 | 3,120 | 3,145 | 3,105 | 3,140 | +0.32% | 170,800 | 2474億1409万 | +1.72% | 28.71 | 1.51 |
04/27 | 3,115 | 3,135 | 3,085 | 3,130 | +1.62% | 343,800 | 2466億2615万 | +1.59% | 28.61 | 1.51 |
04/26 | 3,055 | 3,090 | 3,045 | 3,080 | +1.32% | 241,800 | 2426億8643万 | +0.2% | 28.16 | 1.49 |
04/25 | 3,005 | 3,040 | 3,005 | 3,040 | +0.83% | 234,600 | 2395億3466万 | -1.04% | 27.79 | 1.47 |
04/24 | 3,030 | 3,035 | 3,010 | 3,015 | -0.5% | 225,100 | 2375億6480万 | -1.82% | 27.56 | 1.45 |
04/23 | 3,055 | 3,065 | 3,025 | 3,030 | -1.14% | 250,300 | 2387億4672万 | -1.3% | 27.7 | 1.46 |
04/20 | 3,075 | 3,095 | 3,060 | 3,065 | -1.29% | 311,000 | 2415億452万 | -0.23% | 28.02 | 1.48 |
04/19 | 3,060 | 3,110 | 3,050 | 3,105 | +1.31% | 281,000 | 2446億5629万 | +1.07% | 28.39 | 1.5 |
04/18 | 3,050 | 3,085 | 3,045 | 3,065 | +0.33% | 207,400 | 2415億452万 | -0.2% | 28.02 | 1.48 |
04/17 | 3,055 | 3,075 | 3,045 | 3,055 | -0.33% | 235,700 | 2407億1658万 | -0.52% | 27.93 | 1.47 |
04/16 | 3,040 | 3,070 | 3,020 | 3,065 | +1.49% | 178,900 | 2415億452万 | -0.16% | 28.02 | 1.48 |
04/13 | 3,035 | 3,045 | 3,015 | 3,020 | -0.49% | 223,300 | 2379億5877万 | -1.6% | 27.61 | 1.46 |
04/12 | 3,015 | 3,050 | 2,977 | 3,035 | -0.49% | 437,000 | 2391億4069万 | -1.08% | 27.75 | 1.46 |
04/11 | 3,075 | 3,080 | 3,035 | 3,050 | -3.02% | 370,700 | 2403億2260万 | -0.52% | 27.88 | 1.47 |
04/10 | 3,225 | 3,230 | 3,145 | 3,145 | -2.78% | 359,800 | 2478億806万 | +2.68% | 28.75 | 1.52 |
04/09 | 3,195 | 3,245 | 3,185 | 3,235 | +1.41% | 163,600 | 2548億9955万 | +5.86% | 29.57 | 1.56 |
04/06 | 3,180 | 3,215 | 3,165 | 3,190 | -0.16% | 217,200 | 2513億5381万 | +4.73% | 29.16 | 1.54 |
04/05 | 3,135 | 3,205 | 3,130 | 3,195 | +2.73% | 316,600 | 2517億4778万 | +5.13% | 29.21 | 1.54 |
04/04 | 3,100 | 3,120 | 3,055 | 3,110 | +1.14% | 248,900 | 2450億5026万 | +2.54% | 28.43 | 1.5 |
04/03 | 3,045 | 3,090 | 3,040 | 3,075 | 0% | 170,400 | 2422億9246万 | +1.42% | 28.11 | 1.48 |
04/02 | 3,090 | 3,110 | 3,060 | 3,075 | -0.81% | 241,300 | 2422億9246万 | +1.25% | 28.11 | 1.48 |
03/30 | 3,110 | 3,125 | 3,085 | 3,100 | +0.32% | 189,200 | 2442億6232万 | +1.94% | 28.34 | 1.5 |