PBR
2018/06/06~2018/10/29
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 |
10/29 | 344 | 345 | 341 | 341 | -0.29% | 15,300 | 315億6094万 | -5.8% | 13.02 | 0.87 |
10/26 | 352 | 352 | 342 | 342 | -0.87% | 24,700 | 316億5349万 | -5.79% | 13.06 | 0.88 |
10/25 | 345 | 347 | 345 | 345 | -0.86% | 28,400 | 319億3115万 | -5.48% | 13.17 | 0.88 |
10/24 | 351 | 351 | 348 | 348 | -0.85% | 31,200 | 322億882万 | -4.92% | 13.29 | 0.89 |
10/23 | 352 | 353 | 350 | 351 | -0.85% | 14,400 | 324億8648万 | -4.36% | 13.4 | 0.9 |
10/22 | 354 | 355 | 352 | 354 | 0% | 13,100 | 327億6414万 | -3.8% | 13.52 | 0.91 |
10/19 | 354 | 355 | 352 | 354 | -0.56% | 22,100 | 327億6414万 | -3.8% | 13.52 | 0.91 |
10/18 | 355 | 357 | 355 | 356 | +0.56% | 13,800 | 329億4925万 | -3.52% | 13.59 | 0.91 |
10/17 | 354 | 354 | 349 | 354 | +1.14% | 43,400 | 327億6414万 | -4.07% | 13.52 | 0.91 |
10/16 | 349 | 351 | 349 | 350 | +0.57% | 20,900 | 323億9392万 | -5.41% | 13.36 | 0.9 |
10/15 | 351 | 352 | 348 | 348 | -0.85% | 32,200 | 322億882万 | -5.95% | 13.29 | 0.89 |
10/12 | 352 | 355 | 351 | 351 | -0.57% | 25,900 | 324億8648万 | -5.39% | 13.4 | 0.9 |
10/11 | 356 | 357 | 353 | 353 | -2.49% | 41,300 | 326億7159万 | -5.11% | 13.48 | 0.9 |
10/10 | 368 | 368 | 359 | 362 | -1.36% | 34,800 | 335億457万 | -2.69% | 13.82 | 0.93 |
10/09 | 366 | 368 | 363 | 367 | -0.54% | 19,400 | 339億6734万 | -1.34% | 14.01 | 0.94 |
10/05 | 373 | 376 | 368 | 369 | -1.86% | 22,600 | 341億5245万 | -0.81% | 14.09 | 0.94 |
10/04 | 374 | 377 | 370 | 376 | +1.62% | 27,700 | 348億33万 | +1.08% | 14.36 | 0.96 |
10/03 | 379 | 379 | 370 | 370 | -2.37% | 32,900 | 342億4501万 | -0.27% | 14.13 | 0.95 |
10/02 | 378 | 381 | 377 | 379 | +0.26% | 45,100 | 350億7799万 | +2.16% | 14.47 | 0.97 |
10/01 | 378 | 378 | 375 | 378 | -0.26% | 28,300 | 349億8544万 | +2.16% | 14.43 | 0.97 |
09/28 | 380 | 380 | 374 | 379 | +0.8% | 27,400 | 350億7799万 | +2.43% | 14.47 | 0.97 |
09/27 | 380 | 381 | 374 | 376 | -1.31% | 27,700 | 348億33万 | +1.9% | 14.36 | 0.96 |
09/26 | 381 | 382 | 380 | 381 | -0.26% | 27,000 | 352億6310万 | +3.53% | 14.55 | 0.98 |
09/25 | 379 | 382 | 377 | 382 | +1.06% | 52,000 | 353億5566万 | +4.09% | 14.58 | 0.98 |
09/21 | 380 | 381 | 377 | 378 | -0.53% | 35,300 | 349億8544万 | +3% | 14.43 | 0.97 |
09/20 | 380 | 380 | 375 | 380 | 0% | 34,300 | 351億7055万 | +3.83% | 14.51 | 0.97 |
09/19 | 379 | 380 | 375 | 380 | +0.8% | 42,700 | 351億7055万 | +4.11% | 14.51 | 0.97 |
09/18 | 371 | 377 | 369 | 377 | +0.53% | 62,700 | 348億9289万 | +3.29% | 14.39 | 0.97 |
09/14 | 381 | 383 | 367 | 375 | +1.63% | 171,300 | 347億778万 | +3.02% | 14.32 | 0.96 |
09/13 | 368 | 370 | 364 | 369 | +0.27% | 59,800 | 341億5245万 | +1.37% | 14.09 | 0.94 |
09/12 | 367 | 369 | 365 | 368 | +0.27% | 22,200 | 340億5990万 | +1.1% | 14.05 | 0.94 |
09/11 | 364 | 367 | 364 | 367 | 0% | 24,700 | 339億6734万 | +0.82% | 14.01 | 0.94 |
09/10 | 367 | 369 | 366 | 367 | +0.27% | 24,100 | 339億6734万 | +0.82% | 14.01 | 0.94 |
09/07 | 362 | 366 | 361 | 366 | +1.1% | 17,200 | 338億7479万 | +0.55% | 13.97 | 0.94 |
09/06 | 363 | 365 | 362 | 362 | -0.82% | 20,300 | 335億457万 | -0.55% | 13.82 | 0.93 |
09/05 | 366 | 366 | 362 | 365 | 0% | 24,500 | 337億8224万 | 0% | 13.94 | 0.93 |
09/04 | 370 | 370 | 363 | 365 | -0.82% | 53,400 | 337億8224万 | 0% | 13.94 | 0.93 |
09/03 | 367 | 369 | 367 | 368 | +0.82% | 35,800 | 340億5990万 | +0.82% | 14.05 | 0.94 |
08/31 | 365 | 368 | 365 | 365 | -0.54% | 29,500 | 337億8224万 | -0.27% | 13.94 | 0.93 |
08/30 | 364 | 369 | 363 | 367 | +1.66% | 50,900 | 339億6734万 | 0% | 14.01 | 0.94 |
08/29 | 361 | 363 | 360 | 361 | 0% | 22,100 | 334億1202万 | -1.63% | 13.78 | 0.92 |
08/28 | 364 | 365 | 360 | 361 | -0.82% | 28,800 | 334億1202万 | -1.9% | 13.78 | 0.92 |
08/27 | 362 | 366 | 362 | 364 | +1.11% | 29,600 | 336億8968万 | -1.36% | 13.9 | 0.93 |
08/24 | 362 | 362 | 359 | 360 | 0% | 21,300 | 333億1947万 | -2.7% | 13.74 | 0.92 |
08/23 | 358 | 362 | 358 | 360 | -0.28% | 14,700 | 333億1947万 | -2.96% | 13.74 | 0.92 |
08/22 | 360 | 361 | 356 | 361 | +0.28% | 27,600 | 334億1202万 | -2.96% | 13.78 | 0.92 |
08/21 | 360 | 361 | 359 | 360 | +0.28% | 32,700 | 333億1947万 | -3.49% | 13.74 | 0.92 |
08/20 | 360 | 362 | 359 | 359 | -0.55% | 15,900 | 332億2691万 | -4.27% | 13.71 | 0.92 |
08/17 | 361 | 362 | 359 | 361 | 0% | 45,300 | 334億1202万 | -3.99% | 13.78 | 0.92 |
08/16 | 363 | 363 | 359 | 361 | -0.55% | 33,100 | 334億1202万 | -4.24% | 13.78 | 0.92 |
08/15 | 362 | 365 | 361 | 363 | -0.27% | 25,200 | 335億9713万 | -3.97% | 13.86 | 0.93 |
08/14 | 361 | 364 | 361 | 364 | +0.28% | 25,000 | 336億8968万 | -4.21% | 13.9 | 0.93 |
08/13 | 366 | 367 | 361 | 363 | -0.82% | 42,900 | 335億9713万 | -4.72% | 13.86 | 0.93 |
08/10 | 365 | 368 | 365 | 366 | -0.27% | 31,800 | 338億7479万 | -4.19% | 13.97 | 0.94 |
08/09 | 371 | 371 | 366 | 367 | -1.08% | 36,300 | 339億6734万 | -4.18% | 14.01 | 0.94 |
08/08 | 364 | 373 | 364 | 371 | +1.37% | 52,200 | 343億3756万 | -3.13% | 14.16 | 0.95 |
08/07 | 367 | 368 | 366 | 366 | -1.08% | 57,100 | 338億7479万 | -4.69% | 13.97 | 0.94 |
08/06 | 370 | 373 | 370 | 370 | -1.07% | 48,600 | 342億4501万 | -3.65% | 14.13 | 0.95 |
08/03 | 374 | 376 | 373 | 374 | 0% | 63,000 | 346億1522万 | -2.86% | 14.28 | 0.96 |
08/02 | 377 | 377 | 374 | 374 | -0.53% | 35,700 | 346億1522万 | -3.11% | 14.28 | 0.96 |
08/01 | 376 | 376 | 372 | 376 | +1.35% | 55,300 | 348億33万 | -2.84% | 14.36 | 0.96 |
07/31 | 377 | 378 | 371 | 371 | -2.37% | 100,600 | 343億3756万 | -4.13% | 14.16 | 0.95 |
07/30 | 380 | 382 | 376 | 380 | -1.04% | 215,200 | 351億7055万 | -2.06% | 14.51 | 0.97 |
07/27 | 368 | 384 | 368 | 384 | +3.23% | 629,000 | 355億4076万 | -1.03% | 14.66 | 0.98 |
07/26 | 381 | 381 | 372 | 372 | -2.62% | 1,014,300 | 344億3011万 | -3.88% | 14.2 | 0.95 |
07/25 | 383 | 388 | 381 | 382 | -0.78% | 264,500 | 353億5566万 | -1.29% | 14.58 | 0.98 |
07/24 | 386 | 389 | 385 | 385 | -1.03% | 178,500 | 356億3332万 | -0.52% | 14.7 | 0.99 |
07/23 | 390 | 391 | 388 | 389 | -0.26% | 187,100 | 360億353万 | +0.52% | 14.85 | 1 |
07/20 | 391 | 394 | 390 | 390 | -0.26% | 149,200 | 360億9609万 | +1.04% | 14.89 | 1 |
07/19 | 394 | 394 | 391 | 391 | -0.51% | 80,200 | 361億8864万 | +1.56% | 14.93 | 1 |
07/18 | 395 | 398 | 393 | 393 | -0.51% | 123,300 | 363億7375万 | +2.34% | 15 | 1.01 |
07/17 | 393 | 395 | 392 | 395 | +0.25% | 82,800 | 365億5886万 | +3.13% | 15.08 | 1.01 |
07/13 | 388 | 394 | 387 | 394 | +2.07% | 63,400 | 364億6630万 | +3.14% | 15.04 | 1.01 |
07/12 | 391 | 393 | 386 | 386 | -1.28% | 101,800 | 357億2587万 | +1.31% | 14.74 | 0.99 |
07/11 | 397 | 397 | 391 | 391 | -1.51% | 81,600 | 361億8864万 | +2.89% | 14.93 | 1 |
07/10 | 395 | 400 | 395 | 397 | +0.25% | 158,800 | 367億4397万 | +5.03% | 15.16 | 1.02 |
07/09 | 394 | 396 | 390 | 396 | 0% | 118,700 | 366億5141万 | +5.04% | 15.12 | 1.01 |
07/06 | 383 | 396 | 382 | 396 | +4.76% | 148,000 | 366億5141万 | +5.6% | 15.12 | 1.01 |
07/05 | 385 | 387 | 378 | 378 | -1.82% | 80,000 | 349億8544万 | +1.07% | 14.43 | 0.97 |
07/04 | 380 | 386 | 380 | 385 | +0.79% | 45,800 | 356億3332万 | +3.22% | 14.7 | 0.99 |
07/03 | 379 | 387 | 379 | 382 | +1.33% | 77,100 | 353億5566万 | +2.69% | 14.58 | 0.98 |
07/02 | 392 | 392 | 377 | 377 | -4.8% | 312,800 | 348億9289万 | +1.62% | 14.39 | 0.97 |
06/29 | 396 | 401 | 387 | 396 | -0.5% | 407,400 | 366億5141万 | +6.74% | 15.12 | 1.01 |
06/28 | 388 | 404 | 383 | 398 | +2.05% | 349,800 | 368億3652万 | +7.86% | 15.2 | 1.02 |
06/27 | 381 | 390 | 379 | 390 | +2.36% | 138,900 | 360億9609万 | +5.98% | 14.89 | 1 |
06/26 | 378 | 382 | 374 | 381 | -0.26% | 131,000 | 352億6310万 | +3.81% | 14.55 | 0.98 |
06/25 | 380 | 382 | 378 | 382 | +0.53% | 71,900 | 353億5566万 | +4.37% | 14.58 | 0.98 |
06/22 | 376 | 380 | 373 | 380 | +1.06% | 65,700 | 351億7055万 | +4.11% | 14.51 | 0.97 |
06/21 | 378 | 379 | 375 | 376 | +0.53% | 87,100 | 348億33万 | +3.3% | 14.36 | 0.96 |
06/20 | 373 | 375 | 370 | 374 | -0.53% | 91,900 | 346億1522万 | +3.03% | 14.28 | 0.96 |
06/19 | 373 | 376 | 372 | 376 | +1.35% | 62,700 | 348億33万 | +3.58% | 14.36 | 0.96 |
06/18 | 380 | 380 | 371 | 371 | -1.33% | 140,900 | 343億3756万 | +2.49% | 14.16 | 0.95 |
06/15 | 375 | 388 | 367 | 376 | +2.17% | 279,500 | 348億33万 | +3.87% | 14.36 | 0.96 |
06/14 | 369 | 369 | 366 | 368 | 0% | 63,600 | 340億5990万 | +1.94% | 14.05 | 0.94 |
06/13 | 364 | 368 | 364 | 368 | +1.1% | 66,900 | 340億5990万 | +2.22% | 14.05 | 0.94 |
06/12 | 364 | 365 | 363 | 364 | 0% | 31,300 | 336億8968万 | +1.11% | 13.9 | 0.93 |
06/11 | 364 | 365 | 362 | 364 | +0.28% | 69,500 | 336億8968万 | +1.11% | 13.9 | 0.93 |
06/08 | 360 | 363 | 359 | 363 | +0.28% | 67,500 | 335億9713万 | +0.83% | 13.86 | 0.93 |
06/07 | 360 | 362 | 359 | 362 | +0.56% | 34,600 | 335億457万 | +0.56% | 13.82 | 0.93 |
06/06 | 360 | 361 | 357 | 360 | 0% | 30,800 | 333億1947万 | +0.28% | 13.74 | 0.92 |