PBR
2018/06/07~2018/10/30
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 |
10/30 | 1,835 | 1,859 | 1,803 | 1,830 | -0.76% | 735,000 | 893億400万 | +6.27% | 21.29 | 1.56 |
10/29 | 1,841 | 1,889 | 1,823 | 1,844 | +2.39% | 849,100 | 899億8720万 | +7.84% | 21.45 | 1.58 |
10/26 | 1,760 | 1,816 | 1,742 | 1,801 | +2.97% | 882,100 | 878億8880万 | +6.13% | 20.95 | 1.54 |
10/25 | 1,791 | 1,799 | 1,746 | 1,749 | -4.32% | 782,900 | 853億5120万 | +3.8% | 20.34 | 1.49 |
10/24 | 1,869 | 1,873 | 1,792 | 1,828 | -0.33% | 629,700 | 892億640万 | +9.2% | 21.26 | 1.56 |
10/23 | 1,880 | 1,881 | 1,808 | 1,834 | -2.13% | 690,000 | 894億9920万 | +10.48% | 21.33 | 1.57 |
10/22 | 1,825 | 1,882 | 1,825 | 1,874 | +2.46% | 709,900 | 914億5120万 | +13.92% | 21.8 | 1.6 |
10/19 | 1,804 | 1,873 | 1,802 | 1,829 | +0.33% | 1,292,100 | 892億5520万 | +12.35% | 21.27 | 1.56 |
10/18 | 1,802 | 1,826 | 1,755 | 1,823 | +1.84% | 856,200 | 889億6240万 | +13.02% | 21.2 | 1.56 |
10/17 | 1,756 | 1,804 | 1,723 | 1,790 | +3.23% | 739,900 | 873億5200万 | +12.09% | 20.82 | 1.53 |
10/16 | 1,745 | 1,755 | 1,711 | 1,734 | -1.37% | 487,400 | 846億1920万 | +9.75% | 20.17 | 1.48 |
10/15 | 1,736 | 1,777 | 1,735 | 1,758 | +2.03% | 697,900 | 857億9040万 | +12.26% | 20.45 | 1.5 |
10/12 | 1,711 | 1,737 | 1,700 | 1,723 | -0.12% | 544,000 | 840億8240万 | +11.09% | 20.04 | 1.47 |
10/11 | 1,700 | 1,748 | 1,684 | 1,725 | -1.54% | 707,800 | 841億8000万 | +12.45% | 20.06 | 1.47 |
10/10 | 1,765 | 1,802 | 1,742 | 1,752 | +0.98% | 936,300 | 854億9760万 | +15.42% | 20.38 | 1.5 |
10/09 | 1,740 | 1,764 | 1,710 | 1,735 | -0.06% | 942,700 | 846億6800万 | +15.51% | 20.18 | 1.48 |
10/05 | 1,729 | 1,768 | 1,702 | 1,736 | -0.06% | 1,208,500 | 847億1680万 | +16.9% | 20.19 | 1.48 |
10/04 | 1,692 | 1,755 | 1,640 | 1,737 | +2.24% | 2,210,500 | 847億6560万 | +18.08% | 20.2 | 1.48 |
10/03 | 1,640 | 1,750 | 1,639 | 1,699 | +9.47% | 3,213,800 | 829億1120万 | +16.61% | 19.76 | 1.45 |
10/02 | 1,550 | 1,562 | 1,462 | 1,552 | +1.37% | 1,584,600 | 757億3760万 | +7.4% | 18.05 | 1.33 |
10/01 | 1,478 | 1,535 | 1,389 | 1,531 | +0.86% | 2,339,700 | 747億1280万 | +6.47% | 17.81 | 1.31 |
09/28 | 1,528 | 1,556 | 1,506 | 1,518 | -1.36% | 748,600 | 740億7840万 | +6.15% | 17.66 | 1.3 |
09/27 | 1,545 | 1,554 | 1,516 | 1,539 | -1.03% | 753,700 | 751億320万 | +8.15% | 17.9 | 1.31 |
09/26 | 1,528 | 1,566 | 1,519 | 1,555 | +0.71% | 458,900 | 758億8400万 | +9.97% | 18.09 | 1.33 |
09/25 | 1,537 | 1,544 | 1,511 | 1,544 | +0.72% | 515,200 | 753億4720万 | +9.97% | 17.96 | 1.32 |
09/21 | 1,525 | 1,549 | 1,512 | 1,533 | +1.12% | 479,100 | 748億1040万 | +9.89% | 17.83 | 1.31 |
09/20 | 1,515 | 1,521 | 1,493 | 1,516 | +0.2% | 362,700 | 739億8080万 | +9.38% | 17.63 | 1.3 |
09/19 | 1,480 | 1,515 | 1,471 | 1,513 | +2.37% | 601,000 | 738億3440万 | +9.8% | 17.6 | 1.29 |
09/18 | 1,453 | 1,485 | 1,416 | 1,478 | +0.82% | 386,200 | 721億2640万 | +7.73% | 17.19 | 1.26 |
09/14 | 1,475 | 1,483 | 1,461 | 1,466 | +0.21% | 301,500 | 715億4080万 | +7.24% | 17.05 | 1.25 |
09/13 | 1,462 | 1,468 | 1,442 | 1,463 | +0.07% | 301,100 | 713億9440万 | +7.26% | 17.02 | 1.25 |
09/12 | 1,465 | 1,475 | 1,431 | 1,462 | +0.83% | 541,600 | 713億4560万 | +7.34% | 17.01 | 1.25 |
09/11 | 1,420 | 1,452 | 1,407 | 1,450 | +2.4% | 826,100 | 707億6000万 | +6.54% | 16.87 | 1.24 |
09/10 | 1,351 | 1,420 | 1,345 | 1,416 | +4.19% | 564,900 | 691億80万 | +4.27% | 16.47 | 1.21 |
09/07 | 1,360 | 1,371 | 1,334 | 1,359 | -1.81% | 423,200 | 663億1920万 | +0.15% | 15.81 | 1.16 |
09/06 | 1,385 | 1,402 | 1,366 | 1,384 | -0.57% | 506,700 | 675億3920万 | +1.91% | 16.1 | 1.18 |
09/05 | 1,330 | 1,408 | 1,327 | 1,392 | +7.08% | 1,456,500 | 679億2960万 | +2.43% | 16.19 | 1.19 |
09/04 | 1,330 | 1,341 | 1,297 | 1,300 | -2.26% | 394,600 | 634億4000万 | -4.41% | 15.12 | 1.11 |
09/03 | 1,334 | 1,339 | 1,294 | 1,330 | -0.45% | 400,600 | 649億400万 | -2.49% | 15.47 | 1.14 |
08/31 | 1,300 | 1,358 | 1,300 | 1,336 | +2.14% | 1,027,400 | 651億9680万 | -2.41% | 15.54 | 1.14 |
08/30 | 1,348 | 1,354 | 1,292 | 1,308 | -5.42% | 1,392,500 | 638億3040万 | -4.66% | 15.21 | 1.12 |
08/29 | 1,395 | 1,397 | 1,374 | 1,383 | -1.07% | 370,300 | 674億9040万 | +0.51% | 16.09 | 1.18 |
08/28 | 1,411 | 1,412 | 1,380 | 1,398 | -0.78% | 579,400 | 682億2240万 | +1.6% | 16.26 | 1.19 |
08/27 | 1,370 | 1,409 | 1,368 | 1,409 | +3.45% | 411,100 | 687億5920万 | +2.47% | 16.39 | 1.2 |
08/24 | 1,351 | 1,362 | 1,347 | 1,362 | +1.49% | 255,200 | 664億6560万 | -0.8% | 15.84 | 1.16 |
08/23 | 1,344 | 1,347 | 1,329 | 1,342 | 0% | 154,100 | 654億8960万 | -2.26% | 15.61 | 1.15 |
08/22 | 1,314 | 1,343 | 1,301 | 1,342 | +2.44% | 237,400 | 654億8960万 | -2.26% | 15.61 | 1.15 |
08/21 | 1,320 | 1,325 | 1,302 | 1,310 | +0.08% | 218,400 | 639億2800万 | -4.59% | 15.24 | 1.12 |
08/20 | 1,309 | 1,327 | 1,297 | 1,309 | -0.68% | 217,500 | 638億7920万 | -4.8% | 15.23 | 1.12 |
08/17 | 1,306 | 1,325 | 1,305 | 1,318 | +1.23% | 202,800 | 643億1840万 | -4.15% | 15.33 | 1.13 |
08/16 | 1,306 | 1,318 | 1,292 | 1,302 | -2.03% | 345,800 | 635億3760万 | -5.17% | 15.14 | 1.11 |
08/15 | 1,365 | 1,366 | 1,323 | 1,329 | -2.35% | 216,100 | 648億5520万 | -3.2% | 15.46 | 1.14 |
08/14 | 1,350 | 1,371 | 1,345 | 1,361 | +0.74% | 255,600 | 664億1680万 | -0.8% | 15.83 | 1.16 |
08/13 | 1,383 | 1,386 | 1,335 | 1,351 | -3.15% | 408,200 | 659億2880万 | -1.39% | 15.71 | 1.15 |
08/10 | 1,385 | 1,407 | 1,378 | 1,395 | -0.92% | 431,700 | 680億7600万 | +2.12% | 16.23 | 1.19 |
08/09 | 1,405 | 1,414 | 1,384 | 1,408 | -0.78% | 275,500 | 687億1040万 | +3.61% | 16.38 | 1.2 |
08/08 | 1,396 | 1,423 | 1,395 | 1,419 | +3.13% | 407,800 | 692億4720万 | +4.88% | 16.51 | 1.21 |
08/07 | 1,384 | 1,396 | 1,371 | 1,376 | -1.08% | 244,100 | 671億4880万 | +2.38% | 16.01 | 1.18 |
08/06 | 1,395 | 1,416 | 1,385 | 1,391 | +0.07% | 278,900 | 678億8080万 | +4.04% | 16.18 | 1.19 |
08/03 | 1,352 | 1,405 | 1,343 | 1,390 | -1% | 660,600 | 678億3200万 | +3.89% | 16.17 | 1.19 |
08/02 | 1,411 | 1,418 | 1,392 | 1,404 | -1.54% | 517,200 | 685億1520万 | +5.01% | 16.33 | 1.2 |
08/01 | 1,424 | 1,431 | 1,409 | 1,426 | +0.99% | 290,100 | 695億8880万 | +6.74% | 16.59 | 1.22 |
07/31 | 1,455 | 1,455 | 1,401 | 1,412 | -1.88% | 739,700 | 689億560万 | +5.93% | 16.42 | 1.21 |
07/30 | 1,432 | 1,450 | 1,421 | 1,439 | +0.98% | 411,900 | 702億2320万 | +7.87% | 16.74 | 1.23 |
07/27 | 1,420 | 1,429 | 1,404 | 1,425 | +2.15% | 341,000 | 695億4000万 | +6.82% | 16.58 | 1.22 |
07/26 | 1,411 | 1,411 | 1,375 | 1,395 | -0.29% | 402,700 | 680億7600万 | +4.57% | 16.23 | 1.19 |
07/25 | 1,358 | 1,402 | 1,342 | 1,399 | +3.25% | 645,000 | 682億7120万 | +4.72% | 16.27 | 1.2 |
07/24 | 1,350 | 1,358 | 1,290 | 1,355 | -1.53% | 725,600 | 661億2400万 | +1.5% | 15.76 | 1.16 |
07/23 | 1,345 | 1,391 | 1,343 | 1,376 | +1.78% | 596,700 | 671億4880万 | +2.61% | 16.01 | 1.18 |
07/20 | 1,359 | 1,370 | 1,338 | 1,352 | 0% | 428,600 | 659億7760万 | +0.52% | 15.73 | 1.16 |
07/19 | 1,339 | 1,361 | 1,326 | 1,352 | +1.73% | 445,200 | 659億7760万 | +0.3% | 15.73 | 1.16 |
07/18 | 1,364 | 1,368 | 1,312 | 1,329 | -1.56% | 713,700 | 648億5520万 | -1.77% | 15.46 | 1.14 |
07/17 | 1,339 | 1,360 | 1,326 | 1,350 | +2.35% | 599,800 | 658億8000万 | -0.66% | 15.7 | 1.15 |
07/13 | 1,300 | 1,325 | 1,280 | 1,319 | +3.86% | 723,900 | 643億6720万 | -3.23% | 15.34 | 1.13 |
07/12 | 1,299 | 1,313 | 1,268 | 1,270 | -2.23% | 565,500 | 619億7600万 | -7.16% | 14.77 | 1.09 |
07/11 | 1,302 | 1,322 | 1,275 | 1,299 | -1.07% | 528,500 | 633億9120万 | -5.6% | 15.11 | 1.11 |
07/10 | 1,314 | 1,321 | 1,282 | 1,313 | +0.84% | 501,100 | 640億7440万 | -5.06% | 15.27 | 1.12 |
07/09 | 1,260 | 1,307 | 1,258 | 1,302 | +3.66% | 691,700 | 635億3760万 | -6.26% | 15.14 | 1.11 |
07/06 | 1,235 | 1,264 | 1,223 | 1,256 | +3.54% | 714,000 | 612億9280万 | -10.16% | 14.61 | 1.07 |
07/05 | 1,226 | 1,236 | 1,203 | 1,213 | -3.12% | 674,500 | 591億9440万 | -13.91% | 14.11 | 1.04 |
07/04 | 1,219 | 1,270 | 1,207 | 1,252 | +4.16% | 1,488,800 | 610億9760万 | -11.95% | 14.56 | 1.07 |
07/03 | 1,220 | 1,221 | 1,178 | 1,202 | -0.58% | 1,213,300 | 586億5760万 | -16.24% | 13.98 | 1.03 |
07/02 | 1,329 | 1,330 | 1,202 | 1,209 | -13.95% | 2,490,600 | 589億9920万 | -16.68% | 14.06 | 1.03 |
06/29 | 1,361 | 1,415 | 1,357 | 1,405 | +2.48% | 641,200 | 685億6400万 | -4.23% | 16.34 | 1.2 |
06/28 | 1,345 | 1,376 | 1,343 | 1,371 | -1.22% | 464,300 | 669億480万 | -7.05% | 15.95 | 1.17 |
06/27 | 1,350 | 1,402 | 1,345 | 1,388 | +3.58% | 884,700 | 677億3440万 | -6.59% | 16.14 | 1.19 |
06/26 | 1,427 | 1,427 | 1,318 | 1,340 | -7.07% | 1,260,000 | 653億9200万 | -10.55% | 15.59 | 1.14 |
06/25 | 1,425 | 1,445 | 1,402 | 1,442 | +0.91% | 577,800 | 703億6960万 | -4.63% | 16.77 | 1.23 |
06/22 | 1,425 | 1,432 | 1,408 | 1,429 | -0.69% | 564,700 | 697億3520万 | -6.17% | 16.62 | 1.22 |
06/21 | 1,426 | 1,443 | 1,423 | 1,439 | +0.91% | 429,700 | 702億2320万 | -6.19% | 16.74 | 1.23 |
06/20 | 1,398 | 1,443 | 1,396 | 1,426 | +2.08% | 857,500 | 695億8880万 | -7.7% | 16.59 | 1.22 |
06/19 | 1,477 | 1,478 | 1,387 | 1,397 | -6.24% | 1,460,300 | 681億7360万 | -10.16% | 16.25 | 1.19 |
06/18 | 1,480 | 1,504 | 1,476 | 1,490 | +1.29% | 645,300 | 727億1200万 | -4.91% | 17.33 | 1.27 |
06/15 | 1,450 | 1,488 | 1,447 | 1,471 | +1.66% | 551,800 | 717億8480万 | -6.66% | 17.11 | 1.26 |
06/14 | 1,458 | 1,478 | 1,442 | 1,447 | -1.36% | 432,200 | 706億1360万 | -8.65% | 16.83 | 1.24 |
06/13 | 1,469 | 1,475 | 1,437 | 1,467 | -0.34% | 589,900 | 715億8960万 | -7.91% | 17.06 | 1.25 |
06/12 | 1,439 | 1,481 | 1,433 | 1,472 | +1.38% | 758,000 | 718億3360万 | -8.06% | 17.12 | 1.26 |
06/11 | 1,442 | 1,460 | 1,438 | 1,452 | +0.28% | 458,000 | 708億5760万 | -9.81% | 16.89 | 1.24 |
06/08 | 1,450 | 1,459 | 1,437 | 1,448 | -1.3% | 817,100 | 706億6240万 | -10.67% | 16.84 | 1.24 |
06/07 | 1,470 | 1,470 | 1,450 | 1,467 | -1.08% | 697,300 | 715億8960万 | -10.6% | 17.06 | 1.25 |