PBR
2018/01/04~2018/05/31
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 |
05/31 | 454 | 455 | 453 | 453 | 0% | 16,500 | 170億7669万 | -1.95% | - | 0.94 |
05/30 | 452 | 453 | 452 | 453 | -0.22% | 8,400 | 170億7669万 | -1.95% | - | 0.94 |
05/29 | 456 | 458 | 452 | 454 | -0.87% | 35,800 | 171億1439万 | -1.73% | - | 0.94 |
05/28 | 464 | 464 | 458 | 458 | -1.29% | 30,100 | 172億6517万 | -0.87% | - | 0.95 |
05/25 | 463 | 464 | 461 | 464 | 0% | 18,800 | 174億9136万 | +0.22% | - | 0.96 |
05/24 | 464 | 464 | 462 | 464 | 0% | 17,900 | 174億9136万 | +0.43% | - | 0.96 |
05/23 | 462 | 464 | 460 | 464 | +0.43% | 19,600 | 174億9136万 | +0.43% | - | 0.96 |
05/22 | 462 | 462 | 460 | 462 | 0% | 11,000 | 174億1596万 | 0% | - | 0.96 |
05/21 | 462 | 462 | 460 | 462 | +0.22% | 19,500 | 174億1596万 | +0.22% | - | 0.96 |
05/18 | 459 | 461 | 457 | 461 | +0.66% | 20,200 | 173億7826万 | 0% | - | 0.96 |
05/17 | 458 | 458 | 457 | 458 | 0% | 13,700 | 172億6517万 | -0.65% | - | 0.95 |
05/16 | 458 | 458 | 455 | 458 | +0.44% | 25,700 | 172億6517万 | -0.65% | - | 0.95 |
05/15 | 457 | 459 | 456 | 456 | -0.22% | 19,000 | 171億8978万 | -1.08% | - | 0.94 |
05/14 | 463 | 463 | 455 | 457 | -1.3% | 51,100 | 172億2748万 | -0.87% | - | 0.95 |
05/11 | 465 | 466 | 462 | 463 | -1.28% | 23,600 | 174億5366万 | +0.43% | - | 0.96 |
05/10 | 470 | 470 | 467 | 469 | -0.21% | 17,400 | 176億7984万 | +1.96% | - | 0.97 |
05/09 | 470 | 472 | 467 | 470 | 0% | 63,500 | 177億1754万 | +2.4% | - | 0.97 |
05/08 | 466 | 470 | 465 | 470 | +0.86% | 35,200 | 177億1754万 | +2.62% | - | 0.97 |
05/07 | 465 | 466 | 464 | 466 | +0.43% | 29,700 | 175億6675万 | +1.97% | - | 0.97 |
05/02 | 464 | 465 | 458 | 464 | +0.22% | 32,000 | 174億9136万 | +1.75% | - | 0.96 |
05/01 | 464 | 464 | 460 | 463 | -0.22% | 41,700 | 174億5366万 | +1.54% | - | 0.96 |
04/27 | 464 | 464 | 462 | 464 | 0% | 25,400 | 174億9136万 | +1.75% | - | 0.96 |
04/26 | 463 | 464 | 461 | 464 | +0.22% | 34,800 | 174億9136万 | +1.75% | - | 0.96 |
04/25 | 461 | 463 | 461 | 463 | +0.22% | 25,000 | 174億5366万 | +1.31% | - | 0.96 |
04/24 | 460 | 462 | 460 | 462 | +0.65% | 30,600 | 174億1596万 | +1.09% | - | 0.96 |
04/23 | 456 | 459 | 456 | 459 | 0% | 21,400 | 173億287万 | +0.22% | - | 0.95 |
04/20 | 460 | 461 | 458 | 459 | -0.43% | 16,000 | 173億287万 | 0% | - | 0.95 |
04/19 | 460 | 461 | 458 | 461 | +0.22% | 21,200 | 173億7826万 | +0.44% | - | 0.96 |
04/18 | 457 | 460 | 455 | 460 | +0.66% | 22,300 | 173億4057万 | 0% | - | 0.95 |
04/17 | 458 | 458 | 456 | 457 | -0.22% | 13,000 | 172億2748万 | -0.87% | - | 0.95 |
04/16 | 456 | 458 | 454 | 458 | +0.44% | 39,200 | 172億6517万 | -0.87% | - | 0.95 |
04/13 | 454 | 457 | 453 | 456 | +0.44% | 32,500 | 171億8978万 | -1.51% | - | 0.94 |
04/12 | 451 | 454 | 450 | 454 | +0.67% | 21,500 | 171億1439万 | -2.16% | - | 0.94 |
04/11 | 456 | 457 | 451 | 451 | -1.1% | 23,700 | 170億130万 | -3.01% | - | 0.93 |
04/10 | 460 | 460 | 455 | 456 | -0.87% | 25,700 | 171億8978万 | -2.15% | - | 0.94 |
04/09 | 458 | 460 | 455 | 460 | +0.66% | 43,600 | 173億4057万 | -1.5% | - | 0.95 |
04/06 | 459 | 459 | 457 | 457 | -0.44% | 29,100 | 172億2748万 | -2.35% | - | 0.95 |
04/05 | 458 | 459 | 453 | 459 | +1.1% | 63,100 | 173億287万 | -1.92% | - | 0.95 |
04/04 | 448 | 455 | 447 | 454 | +1.34% | 59,000 | 171億1439万 | -3.2% | - | 0.94 |
04/03 | 444 | 449 | 444 | 448 | +0.9% | 57,900 | 168億8820万 | -4.68% | - | 0.93 |
04/02 | 448 | 448 | 443 | 444 | -0.22% | 49,500 | 167億3742万 | -5.93% | - | 0.92 |
03/30 | 447 | 449 | 444 | 445 | +0.23% | 56,000 | 167億7511万 | -5.92% | 44.27 | 0.8 |
03/29 | 445 | 447 | 439 | 444 | 0% | 79,900 | 167億3742万 | -6.33% | 44.17 | 0.79 |
03/28 | 445 | 446 | 437 | 444 | -3.48% | 268,300 | 167億3742万 | -6.53% | 44.17 | 0.79 |
03/27 | 470 | 478 | 460 | 460 | -1.5% | 355,900 | 173億4057万 | -3.36% | 45.76 | 0.82 |
03/26 | 469 | 469 | 465 | 467 | -0.64% | 175,600 | 176億445万 | -2.1% | 46.45 | 0.84 |
03/23 | 475 | 475 | 470 | 470 | -1.26% | 143,200 | 177億1754万 | -1.47% | 46.75 | 0.84 |
03/22 | 476 | 479 | 475 | 476 | +0.21% | 150,000 | 179億4372万 | 0% | 47.35 | 0.85 |
03/20 | 473 | 476 | 473 | 475 | -0.21% | 58,700 | 179億602万 | -0.21% | 47.25 | 0.85 |
03/19 | 476 | 478 | 472 | 476 | 0% | 107,000 | 179億4372万 | +0.21% | 47.35 | 0.85 |
03/16 | 477 | 479 | 476 | 476 | -0.63% | 93,800 | 179億4372万 | +0.42% | 47.35 | 0.85 |
03/15 | 479 | 480 | 475 | 479 | +0.42% | 83,600 | 180億5681万 | +1.27% | 47.65 | 0.86 |
03/14 | 478 | 479 | 476 | 477 | -0.21% | 38,800 | 179億8141万 | +1.06% | 47.45 | 0.85 |
03/13 | 481 | 481 | 477 | 478 | -0.62% | 60,600 | 180億1911万 | +1.49% | 47.55 | 0.86 |
03/12 | 481 | 484 | 481 | 481 | +0.21% | 105,000 | 181億3220万 | +2.12% | 47.85 | 0.86 |
03/09 | 480 | 483 | 477 | 480 | +0.63% | 86,000 | 180億9451万 | +2.13% | 47.75 | 0.86 |
03/08 | 478 | 480 | 477 | 477 | -0.42% | 71,400 | 179億8141万 | +1.49% | 47.45 | 0.85 |
03/07 | 481 | 484 | 479 | 479 | 0% | 46,200 | 180億5681万 | +2.13% | 47.65 | 0.86 |
03/06 | 485 | 487 | 479 | 479 | -1.03% | 79,500 | 180億5681万 | +2.13% | 47.65 | 0.86 |
03/05 | 479 | 484 | 478 | 484 | +1.04% | 60,000 | 182億4529万 | +3.42% | 48.15 | 0.87 |
03/02 | 480 | 481 | 475 | 479 | -0.42% | 66,600 | 180億5681万 | +2.35% | 47.65 | 0.86 |
03/01 | 483 | 484 | 480 | 481 | +0.21% | 42,200 | 181億3220万 | +3% | 47.85 | 0.86 |
02/28 | 481 | 483 | 480 | 480 | -0.21% | 40,400 | 180億9451万 | +2.78% | 47.75 | 0.86 |
02/27 | 482 | 483 | 480 | 481 | +0.42% | 33,000 | 181億3220万 | +3.22% | 47.85 | 0.86 |
02/26 | 475 | 483 | 475 | 479 | +1.05% | 92,400 | 180億5681万 | +2.79% | 47.65 | 0.86 |
02/23 | 474 | 475 | 473 | 474 | 0% | 21,600 | 178億6832万 | +1.94% | 47.15 | 0.85 |
02/22 | 471 | 474 | 470 | 474 | +0.42% | 15,300 | 178億6832万 | +1.94% | 47.15 | 0.85 |
02/21 | 472 | 474 | 470 | 472 | 0% | 39,900 | 177億9293万 | +1.72% | 46.95 | 0.84 |
02/20 | 470 | 472 | 469 | 472 | +0.64% | 27,000 | 177億9293万 | +1.72% | 46.95 | 0.84 |
02/19 | 467 | 469 | 466 | 469 | +0.64% | 33,100 | 176億7984万 | +0.86% | 46.65 | 0.84 |
02/16 | 468 | 468 | 465 | 466 | +0.87% | 32,600 | 175億6675万 | +0.22% | 46.35 | 0.83 |
02/15 | 465 | 465 | 462 | 462 | -0.22% | 33,100 | 174億1596万 | -0.65% | 45.96 | 0.83 |
02/14 | 457 | 467 | 456 | 463 | +2.21% | 57,300 | 174億5366万 | -0.43% | 46.06 | 0.83 |
02/13 | 456 | 458 | 453 | 453 | -0.44% | 48,000 | 170億7669万 | -2.58% | 45.06 | 0.81 |
02/09 | 453 | 456 | 451 | 455 | -0.87% | 40,800 | 171億5208万 | -2.15% | 45.26 | 0.81 |
02/08 | 457 | 462 | 456 | 459 | +1.32% | 31,100 | 173億287万 | -1.29% | 45.66 | 0.82 |
02/07 | 455 | 464 | 452 | 453 | +1.12% | 65,300 | 170億7669万 | -2.58% | 45.06 | 0.81 |
02/06 | 460 | 460 | 445 | 448 | -3.66% | 158,600 | 168億8820万 | -3.45% | 44.56 | 0.8 |
02/05 | 468 | 469 | 465 | 465 | -1.27% | 55,300 | 175億2905万 | +0.22% | 46.26 | 0.83 |
02/02 | 467 | 472 | 467 | 471 | +0.64% | 31,100 | 177億5523万 | +1.73% | 46.85 | 0.84 |
02/01 | 467 | 468 | 465 | 468 | +0.43% | 50,500 | 176億4214万 | +1.3% | 46.55 | 0.84 |
01/31 | 467 | 469 | 466 | 466 | -0.21% | 44,700 | 175億6675万 | +1.08% | 46.35 | 0.83 |
01/30 | 468 | 470 | 466 | 467 | 0% | 44,000 | 176億445万 | +1.52% | 46.45 | 0.84 |
01/29 | 468 | 470 | 466 | 467 | +0.21% | 38,900 | 176億445万 | +1.97% | 46.45 | 0.84 |
01/26 | 465 | 468 | 465 | 466 | +0.22% | 39,600 | 175億6675万 | +1.97% | 46.35 | 0.83 |
01/25 | 470 | 470 | 465 | 465 | -0.85% | 45,300 | 175億2905万 | +1.97% | 46.26 | 0.83 |
01/24 | 474 | 474 | 469 | 469 | -1.26% | 50,300 | 176億7984万 | +3.08% | 46.65 | 0.84 |
01/23 | 470 | 475 | 470 | 475 | +1.28% | 38,300 | 179億602万 | +4.63% | 47.25 | 0.85 |
01/22 | 467 | 469 | 463 | 469 | +1.3% | 61,000 | 176億7984万 | +3.53% | 46.65 | 0.84 |
01/19 | 459 | 463 | 459 | 463 | +1.09% | 17,300 | 174億5366万 | +2.43% | 46.06 | 0.83 |
01/18 | 465 | 465 | 458 | 458 | -1.08% | 56,700 | 172億6517万 | +1.55% | 45.56 | 0.82 |
01/17 | 473 | 473 | 463 | 463 | -2.32% | 65,700 | 174億5366万 | +2.89% | 46.06 | 0.83 |
01/16 | 482 | 483 | 473 | 474 | -2.07% | 73,100 | 178億6832万 | +5.33% | 47.15 | 0.85 |
01/15 | 477 | 484 | 476 | 484 | +2.11% | 73,200 | 182億4529万 | +8.04% | 48.15 | 0.87 |
01/12 | 470 | 474 | 470 | 474 | +0.21% | 66,700 | 178億6832万 | +6.04% | 47.15 | 0.85 |
01/11 | 467 | 473 | 467 | 473 | +1.5% | 95,100 | 178億3063万 | +6.29% | 47.05 | 0.85 |
01/10 | 462 | 466 | 461 | 466 | +1.3% | 63,100 | 175億6675万 | +4.95% | 46.35 | 0.83 |
01/09 | 457 | 462 | 457 | 460 | +1.1% | 72,400 | 173億4057万 | +3.84% | 45.76 | 0.82 |
01/05 | 454 | 456 | 454 | 455 | +0.44% | 48,600 | 171億5208万 | +2.94% | 45.26 | 0.81 |
01/04 | 450 | 453 | 450 | 453 | +1.12% | 50,200 | 170億7669万 | +2.49% | 45.06 | 0.81 |