PBR
2018/04/25~2018/09/18
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 |
09/18 | 1,650 | 1,670 | 1,640 | 1,655 | 0% | 4,500 | 449億1114万 | +12.05% | - | 23.92 |
09/14 | 1,697 | 1,697 | 1,653 | 1,655 | +4.02% | 4,600 | 449億1114万 | +13.2% | - | 23.92 |
09/13 | 1,554 | 1,647 | 1,502 | 1,591 | +3.58% | 6,700 | 431億7439万 | +9.95% | - | 22.99 |
09/12 | 1,542 | 1,567 | 1,532 | 1,536 | -2.91% | 1,400 | 416億8188万 | +7.26% | - | 22.2 |
09/11 | 1,538 | 1,582 | 1,538 | 1,582 | +2.33% | 3,900 | 429億3016万 | +11.25% | - | 22.86 |
09/10 | 1,600 | 1,600 | 1,445 | 1,546 | -3.38% | 8,400 | 419億5324万 | +9.72% | - | 22.34 |
09/07 | 1,631 | 1,689 | 1,600 | 1,600 | -3.96% | 4,100 | 434億1862万 | +14.53% | - | 23.12 |
09/06 | 1,800 | 1,812 | 1,650 | 1,666 | +0.12% | 7,700 | 452億964万 | +20.38% | - | 24.07 |
09/05 | 1,585 | 1,664 | 1,585 | 1,664 | +2.4% | 2,500 | 451億5537万 | +21.28% | - | 24.05 |
09/04 | 1,700 | 1,800 | 1,600 | 1,625 | -4.97% | 18,100 | 440億9704万 | +19.75% | - | 23.48 |
09/03 | 1,480 | 1,858 | 1,471 | 1,710 | +12.72% | 40,700 | 464億365万 | +27.33% | - | 24.71 |
08/31 | 1,457 | 1,528 | 1,439 | 1,517 | +4.55% | 11,200 | 411億6628万 | +14.4% | - | 21.92 |
08/30 | 1,500 | 1,530 | 1,442 | 1,451 | -1.23% | 11,200 | 393億7526万 | +10.26% | - | 20.97 |
08/29 | 1,438 | 1,469 | 1,430 | 1,469 | +2.94% | 9,000 | 398億6372万 | +12.22% | - | 21.23 |
08/28 | 1,407 | 1,431 | 1,407 | 1,427 | +1.49% | 5,900 | 387億2398万 | +9.43% | - | 20.62 |
08/27 | 1,350 | 1,450 | 1,350 | 1,406 | +4.54% | 7,300 | 381億5411万 | +8.24% | - | 20.32 |
08/24 | 1,389 | 1,389 | 1,345 | 1,345 | -2.39% | 9,000 | 364億9878万 | +4.02% | - | 19.44 |
08/23 | 1,369 | 1,378 | 1,336 | 1,378 | +0.66% | 3,600 | 373億9429万 | +6.9% | - | 19.91 |
08/22 | 1,304 | 1,369 | 1,297 | 1,369 | +4.5% | 12,700 | 371億5006万 | +6.7% | - | 19.78 |
08/21 | 1,285 | 1,329 | 1,284 | 1,310 | +2.02% | 5,600 | 355億4900万 | +2.58% | - | 18.93 |
08/20 | 1,339 | 1,339 | 1,281 | 1,284 | -1.91% | 1,300 | 348億4344万 | +0.78% | - | 18.55 |
08/17 | 1,231 | 1,351 | 1,231 | 1,309 | +6.51% | 10,500 | 355億2186万 | +3.15% | - | 18.92 |
08/16 | 1,265 | 1,265 | 1,182 | 1,229 | -4.73% | 1,400 | 333億5093万 | -2.77% | - | 17.76 |
08/15 | 1,330 | 1,330 | 1,270 | 1,290 | -0.77% | 1,600 | 350億626万 | +2.3% | - | 18.64 |
08/14 | 1,292 | 1,306 | 1,290 | 1,300 | +0.78% | 2,200 | 352億7763万 | +3.42% | - | 18.79 |
08/13 | 1,275 | 1,290 | 1,250 | 1,290 | +1.18% | 3,000 | 350億626万 | +2.95% | - | 18.64 |
08/10 | 1,292 | 1,292 | 1,232 | 1,275 | +3.49% | 4,000 | 345億9921万 | +1.92% | - | 18.42 |
08/09 | 1,200 | 1,232 | 1,178 | 1,232 | -2.61% | 2,800 | 334億3234万 | -1.2% | - | 17.8 |
08/08 | 1,268 | 1,268 | 1,265 | 1,265 | -0.24% | 200 | 343億2785万 | +1.36% | - | 18.28 |
08/07 | 1,243 | 1,288 | 1,213 | 1,268 | +1.44% | 2,200 | 344億926万 | +1.52% | - | 18.32 |
08/06 | 1,209 | 1,280 | 1,179 | 1,250 | -1.5% | 6,600 | 339億2080万 | 0% | - | 18.06 |
08/03 | 1,380 | 1,399 | 1,220 | 1,269 | -7.51% | 10,100 | 344億3639万 | +1.36% | - | 18.34 |
08/02 | 1,309 | 1,390 | 1,270 | 1,372 | +6.03% | 16,400 | 372億3147万 | +9.58% | - | 19.83 |
08/01 | 1,270 | 1,320 | 1,258 | 1,294 | +1.89% | 6,400 | 351億1481万 | +3.69% | - | 18.7 |
07/31 | 1,269 | 1,284 | 1,251 | 1,270 | +0.08% | 1,800 | 344億6353万 | +2.01% | - | 18.35 |
07/30 | 1,266 | 1,284 | 1,250 | 1,269 | -1.7% | 3,700 | 344億3639万 | +1.93% | - | 18.34 |
07/27 | 1,263 | 1,312 | 1,262 | 1,291 | +2.22% | 4,000 | 350億3340万 | +3.86% | - | 18.66 |
07/26 | 1,333 | 1,335 | 1,214 | 1,263 | -5.61% | 7,600 | 342億7357万 | +1.69% | - | 18.25 |
07/25 | 1,340 | 1,342 | 1,310 | 1,338 | +2.53% | 18,600 | 363億882万 | +7.9% | - | 19.33 |
07/24 | 1,254 | 1,314 | 1,254 | 1,305 | +3.41% | 12,000 | 354億1331万 | +5.67% | - | 18.86 |
07/23 | 1,241 | 1,279 | 1,235 | 1,262 | +2.35% | 4,300 | 340億7788万 | +2.52% | - | 18.15 |
07/20 | 1,278 | 1,278 | 1,230 | 1,233 | -1.28% | 3,200 | 332億9480万 | +0.24% | - | 17.73 |
07/19 | 1,199 | 1,250 | 1,199 | 1,249 | +2.38% | 2,400 | 337億2684万 | +1.54% | - | 17.96 |
07/18 | 1,183 | 1,220 | 1,183 | 1,220 | +0.58% | 1,100 | 329億4376万 | -0.97% | - | 17.54 |
07/17 | 1,155 | 1,219 | 1,155 | 1,213 | +3.68% | 5,700 | 327億5473万 | -1.62% | - | 17.44 |
07/13 | 1,165 | 1,181 | 1,161 | 1,170 | -0.51% | 1,500 | 315億9360万 | -5.34% | - | 16.82 |
07/12 | 1,135 | 1,176 | 1,135 | 1,176 | +1.38% | 800 | 317億5562万 | -4.93% | - | 16.91 |
07/11 | 1,180 | 1,180 | 1,160 | 1,160 | -1.86% | 800 | 313億2357万 | -6.07% | - | 16.68 |
07/10 | 1,156 | 1,206 | 1,156 | 1,182 | -2.8% | 600 | 319億1764万 | -3.98% | - | 17 |
07/09 | 1,216 | 1,216 | 1,216 | 1,216 | -0.65% | 300 | 328億3574万 | -0.49% | - | 17.49 |
07/06 | 1,189 | 1,224 | 1,150 | 1,224 | +2.94% | 3,800 | 330億5177万 | +0.91% | - | 17.6 |
07/05 | 1,212 | 1,244 | 1,149 | 1,189 | -4.27% | 7,100 | 321億666万 | -1.25% | - | 17.1 |
07/04 | 1,288 | 1,288 | 1,242 | 1,242 | -3.87% | 1,900 | 335億3782万 | +3.85% | - | 17.86 |
07/03 | 1,295 | 1,295 | 1,255 | 1,292 | -0.15% | 600 | 348億8798万 | +9.12% | - | 18.58 |
07/02 | 1,295 | 1,295 | 1,265 | 1,294 | -0.08% | 2,600 | 349億4198万 | +10.6% | - | 18.61 |
06/29 | 1,295 | 1,295 | 1,235 | 1,295 | +0.47% | 6,400 | 349億6899万 | +11.93% | - | 18.62 |
06/28 | 1,240 | 1,289 | 1,239 | 1,289 | +2.96% | 3,100 | 348億697万 | +12.77% | - | 18.53 |
06/27 | 1,283 | 1,294 | 1,223 | 1,252 | +1.21% | 20,900 | 338億785万 | +10.89% | - | 18 |
06/26 | 1,269 | 1,269 | 1,220 | 1,237 | -2.21% | 3,100 | 334億281万 | +10.84% | - | 17.79 |
06/25 | 1,262 | 1,281 | 1,240 | 1,265 | +3.27% | 16,800 | 341億5889万 | +14.79% | - | 18.19 |
06/22 | 1,267 | 1,267 | 1,190 | 1,225 | -1.84% | 9,000 | 330億7877万 | +12.59% | - | 17.61 |
06/21 | 1,231 | 1,250 | 1,222 | 1,248 | +1.38% | 20,200 | 336億9984万 | +16.2% | - | 17.95 |
06/20 | 1,215 | 1,233 | 1,215 | 1,231 | +2.67% | 3,500 | 332億4079万 | +16.13% | - | 17.7 |
06/19 | 1,235 | 1,236 | 1,184 | 1,199 | -0.08% | 3,600 | 323億7669万 | +14.63% | - | 17.24 |
06/18 | 1,213 | 1,243 | 1,182 | 1,200 | -3.46% | 7,900 | 324億369万 | +16.28% | - | 17.25 |
06/15 | 1,247 | 1,257 | 1,150 | 1,243 | -0.4% | 6,300 | 335億6483万 | +21.98% | - | 17.87 |
06/14 | 1,257 | 1,269 | 1,248 | 1,248 | -3.03% | 5,200 | 336億9984万 | +24.18% | - | 17.95 |
06/13 | 1,252 | 1,295 | 1,252 | 1,287 | +2.22% | 6,500 | 347億5296万 | +29.74% | - | 18.51 |
06/12 | 1,251 | 1,279 | 1,217 | 1,259 | -1.72% | 13,400 | 339億9688万 | +28.73% | - | 18.1 |
06/11 | 1,244 | 1,327 | 1,191 | 1,281 | +8.19% | 39,600 | 345億9094万 | +32.75% | - | 18.42 |
06/08 | 1,140 | 1,195 | 1,140 | 1,184 | +4.41% | 15,800 | 319億7164万 | +24.5% | - | 17.02 |
06/07 | 1,123 | 1,180 | 1,063 | 1,134 | +6.68% | 39,200 | 306億2149万 | +20.38% | - | 16.31 |
06/06 | 962 | 1,100 | 962 | 1,063 | +10.5% | 43,700 | 287億427万 | +13.69% | - | 15.29 |
06/05 | 971 | 972 | 962 | 962 | -1.33% | 3,900 | 259億7696万 | +3.22% | - | 13.83 |
06/04 | 1,010 | 1,010 | 975 | 975 | -3.47% | 12,000 | 263億2800万 | +4.73% | - | 14.02 |
06/01 | 980 | 1,049 | 974 | 1,010 | +3.27% | 20,300 | 272億7311万 | +8.49% | - | 14.52 |
05/31 | 965 | 980 | 965 | 978 | +2.95% | 17,800 | 264億901万 | +5.16% | - | 14.06 |
05/30 | 950 | 950 | 925 | 950 | -0.21% | 21,100 | 256億5292万 | +2.26% | - | 13.66 |
05/29 | 960 | 969 | 940 | 952 | -0.21% | 21,200 | 257億693万 | +2.48% | - | 13.69 |
05/28 | 954 | 954 | 945 | 954 | -0.1% | 14,200 | 257億6094万 | +2.91% | - | 13.72 |
05/25 | 970 | 971 | 942 | 955 | +1.06% | 20,200 | 257億8794万 | +3.24% | - | 13.73 |
05/24 | 919 | 946 | 908 | 945 | +4.19% | 16,600 | 255億1791万 | +2.38% | - | 13.59 |
05/23 | 910 | 918 | 900 | 907 | +0.22% | 9,200 | 244億9179万 | -1.52% | - | 13.04 |
05/22 | 905 | 910 | 902 | 905 | +0.67% | 3,200 | 244億3778万 | -1.63% | - | 13.01 |
05/21 | 884 | 899 | 884 | 899 | +1.7% | 500 | 242億7577万 | -2.18% | - | 12.93 |
05/18 | 900 | 903 | 875 | 884 | -1.23% | 6,400 | 238億7072万 | -3.81% | - | 12.71 |
05/17 | 885 | 897 | 885 | 895 | +2.87% | 3,800 | 241億6775万 | -2.51% | - | 12.87 |
05/16 | 868 | 873 | 858 | 870 | +0.23% | 1,400 | 234億9268万 | -5.02% | - | 12.51 |
05/15 | 853 | 868 | 853 | 868 | 0% | 1,400 | 234億3867万 | -5.14% | - | 12.48 |
05/14 | 871 | 886 | 860 | 868 | -1.48% | 5,200 | 234億3867万 | -5.03% | - | 12.48 |
05/11 | 924 | 927 | 861 | 881 | -6.18% | 14,100 | 237億8971万 | -3.5% | - | 12.67 |
05/10 | 920 | 944 | 920 | 939 | +2.07% | 2,500 | 253億5589万 | +3.07% | - | 13.5 |
05/09 | 905 | 933 | 905 | 920 | -1.6% | 3,700 | 248億4283万 | +1.32% | - | 13.23 |
05/08 | 950 | 950 | 935 | 935 | -1.58% | 3,700 | 252億4788万 | +3.43% | - | 13.44 |
05/07 | 958 | 959 | 944 | 950 | -0.94% | 2,100 | 256億5292万 | +5.44% | - | 13.66 |
05/02 | 966 | 973 | 959 | 959 | +0.21% | 3,100 | 258億9595万 | +7.15% | - | 13.79 |
05/01 | 979 | 979 | 950 | 957 | -2.35% | 4,600 | 258億4194万 | +7.41% | - | 13.76 |
04/27 | 950 | 980 | 950 | 980 | +3.16% | 5,100 | 264億6302万 | +10.61% | - | 14.09 |
04/26 | 963 | 963 | 950 | 950 | -1.96% | 1,400 | 256億5292万 | +7.83% | - | 13.66 |
04/25 | 990 | 990 | 965 | 969 | -1.12% | 18,500 | 261億6598万 | +10.11% | - | 13.93 |