PBR
2018/08/01~2018/12/25
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 |
12/25 | 2,651 | 2,651 | 2,486 | 2,508 | -9.82% | 20,600 | 250億8000万 | -15.47% | - | 1.04 |
12/21 | 2,961 | 2,961 | 2,760 | 2,781 | -6.68% | 12,400 | 278億1000万 | -6.9% | - | 1.16 |
12/20 | 2,992 | 2,992 | 2,963 | 2,980 | -0.43% | 2,800 | 298億 | -0.5% | - | 1.24 |
12/19 | 2,990 | 2,993 | 2,985 | 2,993 | -0.2% | 1,200 | 299億3000万 | -0.1% | - | 1.25 |
12/18 | 2,991 | 2,999 | 2,980 | 2,999 | +0.03% | 2,900 | 299億9000万 | +0.1% | - | 1.25 |
12/17 | 2,993 | 3,000 | 2,992 | 2,998 | +0.2% | 1,100 | 299億8000万 | +0.07% | - | 1.25 |
12/14 | 2,995 | 3,000 | 2,990 | 2,992 | -0.27% | 1,400 | 299億2000万 | -0.13% | - | 1.25 |
12/13 | 2,990 | 3,000 | 2,990 | 3,000 | +0.1% | 3,200 | 300億 | +0.13% | - | 1.25 |
12/12 | 2,998 | 2,998 | 2,987 | 2,997 | +0.57% | 800 | 299億7000万 | +0.07% | - | 1.25 |
12/11 | 3,000 | 3,000 | 2,980 | 2,980 | -0.67% | 3,500 | 298億 | -0.5% | - | 1.24 |
12/10 | 3,000 | 3,000 | 2,992 | 3,000 | +0.27% | 2,500 | 300億 | +0.13% | - | 1.25 |
12/07 | 2,999 | 3,000 | 2,992 | 2,992 | 0% | 1,900 | 299億2000万 | -0.1% | - | 1.25 |
12/06 | 2,995 | 2,999 | 2,992 | 2,992 | -0.07% | 2,100 | 299億2000万 | -0.1% | - | 1.25 |
12/05 | 2,995 | 2,995 | 2,990 | 2,994 | -0.13% | 3,200 | 299億4000万 | -0.03% | - | 1.25 |
12/04 | 3,005 | 3,005 | 2,992 | 2,998 | +0.07% | 3,000 | 299億8000万 | +0.13% | - | 1.25 |
12/03 | 3,000 | 3,005 | 2,991 | 2,996 | -0.13% | 2,500 | 299億6000万 | +0.07% | - | 1.25 |
11/30 | 3,000 | 3,000 | 2,990 | 3,000 | 0% | 2,600 | 300億 | +0.23% | - | 1.25 |
11/29 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 2,300 | 300億 | +0.27% | - | 1.25 |
11/28 | 3,000 | 3,005 | 2,995 | 3,000 | 0% | 2,600 | 300億 | +0.3% | - | 1.25 |
11/27 | 2,999 | 3,000 | 2,990 | 3,000 | +0.3% | 2,100 | 300億 | +0.33% | - | 1.25 |
11/26 | 3,010 | 3,010 | 2,989 | 2,991 | -0.23% | 3,000 | 299億1000万 | +0.07% | - | 1.24 |
11/22 | 2,999 | 2,999 | 2,991 | 2,998 | +0.03% | 1,000 | 299億8000万 | +0.3% | - | 1.25 |
11/21 | 2,996 | 3,000 | 2,991 | 2,997 | -0.1% | 2,500 | 299億7000万 | +0.27% | - | 1.25 |
11/20 | 2,990 | 3,000 | 2,990 | 3,000 | +0.03% | 1,600 | 300億 | +0.37% | - | 1.25 |
11/19 | 2,990 | 2,999 | 2,990 | 2,999 | 0% | 900 | 299億9000万 | +0.37% | - | 1.25 |
11/16 | 3,000 | 3,000 | 2,981 | 2,999 | +0.54% | 1,900 | 299億9000万 | +0.37% | - | 1.25 |
11/15 | 2,996 | 3,000 | 2,982 | 2,983 | -0.43% | 1,100 | 298億3000万 | -0.2% | - | 1.24 |
11/14 | 2,999 | 2,999 | 2,996 | 2,996 | -0.1% | 700 | 299億6000万 | +0.23% | - | 1.25 |
11/13 | 2,993 | 2,999 | 2,984 | 2,999 | 0% | 1,900 | 299億9000万 | +0.33% | - | 1.25 |
11/12 | 3,000 | 3,005 | 2,992 | 2,999 | +0.33% | 4,100 | 299億9000万 | +0.3% | - | 1.25 |
11/09 | 2,987 | 3,000 | 2,987 | 2,989 | -0.03% | 3,400 | 298億9000万 | -0.03% | - | 1.24 |
11/08 | 2,990 | 2,990 | 2,987 | 2,990 | +0.23% | 700 | 299億 | -0.03% | - | 1.24 |
11/07 | 2,996 | 2,996 | 2,982 | 2,983 | -0.43% | 600 | 298億3000万 | -0.3% | - | 1.24 |
11/06 | 2,984 | 2,998 | 2,984 | 2,996 | -0.1% | 1,500 | 299億6000万 | +0.1% | - | 1.25 |
11/05 | 2,990 | 3,000 | 2,990 | 2,999 | +0.3% | 1,100 | 299億9000万 | +0.17% | - | 1.25 |
11/02 | 2,980 | 2,990 | 2,975 | 2,990 | +0.3% | 1,200 | 299億 | -0.17% | - | 1.24 |
11/01 | 3,000 | 3,000 | 2,980 | 2,981 | -0.6% | 800 | 298億1000万 | -0.5% | - | 1.24 |
10/31 | 3,000 | 3,000 | 2,975 | 2,999 | +0.84% | 1,300 | 299億9000万 | +0.03% | - | 1.25 |
10/30 | 2,980 | 2,996 | 2,973 | 2,974 | -0.2% | 1,700 | 297億4000万 | -1.06% | - | 1.24 |
10/29 | 2,975 | 2,980 | 2,975 | 2,980 | +0.17% | 1,200 | 298億 | -1.1% | - | 1.24 |
10/26 | 2,973 | 2,996 | 2,973 | 2,975 | +0.1% | 1,100 | 297億5000万 | -1.46% | - | 1.24 |
10/25 | 2,990 | 2,998 | 2,971 | 2,972 | -0.57% | 2,400 | 297億2000万 | -1.75% | - | 1.24 |
10/24 | 2,990 | 2,990 | 2,971 | 2,989 | +0.57% | 1,500 | 298億9000万 | -1.35% | - | 1.24 |
10/23 | 2,980 | 2,990 | 2,972 | 2,972 | -0.27% | 1,100 | 297億2000万 | -2.08% | - | 1.24 |
10/22 | 2,982 | 2,983 | 2,973 | 2,980 | -0.2% | 3,100 | 298億 | -2.01% | - | 1.24 |
10/19 | 2,992 | 2,992 | 2,986 | 2,986 | -0.23% | 3,000 | 298億6000万 | -1.91% | - | 1.24 |
10/18 | 2,992 | 2,995 | 2,992 | 2,993 | -0.07% | 1,400 | 299億3000万 | -1.87% | - | 1.25 |
10/17 | 2,995 | 2,999 | 2,991 | 2,995 | +0.07% | 3,400 | 299億5000万 | -1.93% | - | 1.25 |
10/16 | 2,997 | 2,997 | 2,990 | 2,993 | -0.17% | 1,700 | 299億3000万 | -2.16% | - | 1.25 |
10/15 | 3,010 | 3,010 | 2,998 | 2,998 | -0.4% | 1,600 | 299億8000万 | -2.19% | - | 1.25 |
10/12 | 2,996 | 3,010 | 2,994 | 3,010 | +0.5% | 3,000 | 301億 | -1.99% | - | 1.25 |
10/11 | 2,995 | 3,005 | 2,995 | 2,995 | -0.17% | 4,000 | 299億5000万 | -2.63% | - | 1.25 |
10/10 | 3,010 | 3,010 | 3,000 | 3,000 | 0% | 2,000 | 300億 | -2.66% | - | 1.25 |
10/09 | 3,005 | 3,010 | 3,000 | 3,000 | -0.17% | 900 | 300億 | -2.85% | - | 1.25 |
10/05 | 3,020 | 3,020 | 3,005 | 3,005 | -0.17% | 700 | 300億5000万 | -2.91% | - | 1.25 |
10/04 | 3,015 | 3,030 | 3,010 | 3,010 | -0.17% | 2,700 | 301億 | -2.9% | - | 1.25 |
10/03 | 3,030 | 3,030 | 3,015 | 3,015 | 0% | 1,200 | 301億5000万 | -2.9% | - | 1.25 |
10/02 | 3,020 | 3,030 | 3,015 | 3,015 | -0.17% | 1,200 | 301億5000万 | -2.99% | - | 1.25 |
10/01 | 3,035 | 3,035 | 3,020 | 3,020 | -0.49% | 2,400 | 302億 | -2.89% | - | 1.26 |
09/28 | 3,015 | 3,035 | 3,010 | 3,035 | +0.83% | 3,000 | 303億5000万 | -2.44% | - | 1.26 |
09/27 | 3,035 | 3,035 | 3,005 | 3,010 | -0.33% | 5,400 | 301億 | -3.25% | - | 1.25 |
09/26 | 3,000 | 3,065 | 2,963 | 3,020 | -5.63% | 24,100 | 302億 | -2.99% | - | 1.26 |
09/25 | 3,160 | 3,200 | 3,150 | 3,200 | +1.59% | 31,100 | 320億 | +2.76% | - | 1.33 |
09/21 | 3,120 | 3,150 | 3,110 | 3,150 | +0.32% | 4,800 | 315億 | +1.35% | - | 1.31 |
09/20 | 3,130 | 3,140 | 3,125 | 3,140 | +0.48% | 2,500 | 314億 | +1.19% | - | 1.31 |
09/19 | 3,105 | 3,130 | 3,105 | 3,125 | +0.64% | 2,700 | 312億5000万 | +0.84% | - | 1.3 |
09/18 | 3,090 | 3,125 | 3,085 | 3,105 | -0.16% | 3,300 | 310億5000万 | +0.29% | - | 1.29 |
09/14 | 3,105 | 3,110 | 3,100 | 3,110 | +0.16% | 1,000 | 311億 | +0.55% | - | 1.29 |
09/13 | 3,105 | 3,110 | 3,105 | 3,105 | +0.98% | 800 | 310億5000万 | +0.49% | - | 1.29 |
09/12 | 3,110 | 3,110 | 3,055 | 3,075 | -1.28% | 4,300 | 307億5000万 | -0.36% | - | 1.28 |
09/11 | 3,115 | 3,125 | 3,110 | 3,115 | 0% | 1,200 | 311億5000万 | +1.04% | - | 1.3 |
09/10 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 1,400 | 311億5000万 | +1.2% | - | 1.3 |
09/07 | 3,140 | 3,140 | 3,105 | 3,115 | -0.64% | 1,700 | 311億5000万 | +1.37% | - | 1.3 |
09/06 | 3,140 | 3,140 | 3,125 | 3,135 | -0.16% | 1,000 | 313億5000万 | +2.15% | - | 1.3 |
09/05 | 3,140 | 3,140 | 3,125 | 3,140 | -0.16% | 2,000 | 314億 | +2.51% | - | 1.31 |
09/04 | 3,155 | 3,155 | 3,140 | 3,145 | 0% | 1,500 | 314億5000万 | +2.84% | - | 1.31 |
09/03 | 3,155 | 3,155 | 3,145 | 3,145 | -0.32% | 1,800 | 314億5000万 | +3.05% | - | 1.31 |
08/31 | 3,170 | 3,170 | 3,155 | 3,155 | -0.32% | 2,700 | 315億5000万 | +3.58% | - | 1.31 |
08/30 | 3,165 | 3,170 | 3,165 | 3,165 | +0.8% | 1,800 | 316億5000万 | +4.11% | - | 1.32 |
08/29 | 3,135 | 3,145 | 3,125 | 3,140 | +0.64% | 2,500 | 314億 | +3.49% | - | 1.31 |
08/28 | 3,120 | 3,120 | 3,095 | 3,120 | +0.81% | 2,600 | 312億 | +3.04% | - | 1.3 |
08/27 | 3,065 | 3,095 | 3,065 | 3,095 | +1.14% | 2,300 | 309億5000万 | +2.35% | - | 1.29 |
08/24 | 3,065 | 3,065 | 3,055 | 3,060 | 0% | 1,300 | 306億 | +1.32% | - | 1.27 |
08/23 | 3,065 | 3,065 | 3,055 | 3,060 | +0.66% | 1,600 | 306億 | +1.39% | - | 1.27 |
08/22 | 3,040 | 3,055 | 3,040 | 3,040 | -0.16% | 700 | 304億 | +0.83% | - | 1.27 |
08/21 | 3,055 | 3,060 | 3,030 | 3,045 | -0.33% | 1,500 | 304億5000万 | +1.03% | - | 1.27 |
08/20 | 3,050 | 3,060 | 3,030 | 3,055 | +0.49% | 1,700 | 305億5000万 | +1.43% | - | 1.27 |
08/17 | 3,040 | 3,045 | 3,020 | 3,040 | 0% | 1,300 | 304億 | +1% | - | 1.27 |
08/16 | 3,035 | 3,040 | 3,020 | 3,040 | +0.16% | 1,800 | 304億 | +1.06% | - | 1.27 |
08/15 | 3,045 | 3,045 | 3,015 | 3,035 | -0.33% | 1,900 | 303億5000万 | +0.93% | - | 1.26 |
08/14 | 3,025 | 3,045 | 3,015 | 3,045 | +0.83% | 1,700 | 304億5000万 | +1.3% | - | 1.27 |
08/13 | 3,035 | 3,035 | 3,005 | 3,020 | -0.49% | 1,600 | 302億 | +0.53% | - | 1.26 |
08/10 | 3,010 | 3,035 | 3,010 | 3,035 | +0.83% | 1,600 | 303億5000万 | +1.03% | - | 1.26 |
08/09 | 3,000 | 3,015 | 2,998 | 3,010 | +0.47% | 5,600 | 301億 | +0.27% | - | 1.25 |
08/08 | 3,000 | 3,010 | 2,996 | 2,996 | -0.13% | 5,200 | 299億6000万 | -0.2% | - | 1.25 |
08/07 | 3,000 | 3,000 | 2,998 | 3,000 | +0.03% | 1,700 | 300億 | -0.07% | - | 1.25 |
08/06 | 2,999 | 2,999 | 2,996 | 2,999 | +0.03% | 1,600 | 299億9000万 | -0.13% | - | 1.25 |
08/03 | 2,999 | 2,999 | 2,997 | 2,998 | 0% | 1,200 | 299億8000万 | -0.23% | - | 1.25 |
08/02 | 3,000 | 3,000 | 2,998 | 2,998 | -0.07% | 4,200 | 299億8000万 | -0.27% | - | 1.25 |
08/01 | 3,010 | 3,010 | 3,000 | 3,000 | 0% | 2,700 | 300億 | -0.27% | - | 1.25 |