PBR
2018/03/08~2018/08/01
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 |
08/01 | 432 | 432 | 429 | 430 | -0.46% | 15,600 | 162億966万 | +0.47% | - | 0.89 |
07/31 | 428 | 432 | 427 | 432 | +0.93% | 33,100 | 162億8505万 | +0.7% | - | 0.9 |
07/30 | 431 | 433 | 427 | 428 | -0.7% | 29,000 | 161億3427万 | -0.23% | - | 0.89 |
07/27 | 429 | 431 | 429 | 431 | +0.23% | 16,600 | 162億4736万 | +0.23% | - | 0.89 |
07/26 | 429 | 430 | 428 | 430 | +0.23% | 14,600 | 162億966万 | -0.23% | - | 0.89 |
07/25 | 429 | 430 | 428 | 429 | 0% | 15,500 | 161億7196万 | -0.69% | - | 0.89 |
07/24 | 429 | 429 | 427 | 429 | +0.94% | 21,900 | 161億7196万 | -0.92% | - | 0.89 |
07/23 | 423 | 427 | 423 | 425 | +0.47% | 14,200 | 160億2118万 | -2.07% | - | 0.88 |
07/20 | 424 | 425 | 423 | 423 | -0.24% | 18,700 | 159億4578万 | -2.98% | - | 0.88 |
07/19 | 424 | 425 | 423 | 424 | 0% | 15,000 | 159億8348万 | -2.97% | - | 0.88 |
07/18 | 425 | 425 | 423 | 424 | +0.24% | 20,200 | 159億8348万 | -3.42% | - | 0.88 |
07/17 | 423 | 430 | 423 | 423 | 0% | 30,500 | 159億4578万 | -3.86% | - | 0.88 |
07/13 | 424 | 425 | 422 | 423 | +0.24% | 23,200 | 159億4578万 | -4.08% | - | 0.88 |
07/12 | 423 | 424 | 421 | 422 | +0.48% | 17,700 | 159億809万 | -4.74% | - | 0.87 |
07/11 | 422 | 423 | 420 | 420 | -0.24% | 28,900 | 158億3269万 | -5.41% | - | 0.87 |
07/10 | 423 | 426 | 421 | 421 | -0.24% | 32,400 | 158億7039万 | -5.39% | - | 0.87 |
07/09 | 432 | 433 | 422 | 422 | -1.63% | 59,000 | 159億809万 | -5.59% | - | 0.87 |
07/06 | 429 | 429 | 425 | 429 | +1.42% | 41,700 | 161億7196万 | -4.24% | - | 0.89 |
07/05 | 427 | 429 | 423 | 423 | -0.94% | 51,200 | 159億4578万 | -5.79% | - | 0.88 |
07/04 | 430 | 430 | 425 | 427 | -0.7% | 38,100 | 160億9657万 | -5.11% | - | 0.88 |
07/03 | 439 | 441 | 430 | 430 | -2.27% | 39,300 | 162億966万 | -4.66% | - | 0.89 |
07/02 | 447 | 447 | 440 | 440 | -0.68% | 33,700 | 165億8663万 | -2.65% | - | 0.91 |
06/29 | 439 | 444 | 438 | 443 | +0.91% | 33,800 | 166億9972万 | -2.21% | - | 0.92 |
06/28 | 441 | 442 | 437 | 439 | -0.45% | 29,500 | 165億4893万 | -3.09% | - | 0.91 |
06/27 | 441 | 447 | 440 | 441 | -0.23% | 29,900 | 166億2433万 | -2.86% | - | 0.91 |
06/26 | 447 | 447 | 441 | 442 | -1.12% | 18,900 | 166億6202万 | -2.86% | - | 0.92 |
06/25 | 450 | 451 | 447 | 447 | -0.67% | 26,200 | 168億5051万 | -1.97% | - | 0.93 |
06/22 | 452 | 453 | 450 | 450 | -0.66% | 21,700 | 169億6360万 | -1.53% | - | 0.93 |
06/21 | 453 | 455 | 452 | 453 | -0.22% | 18,200 | 170億7669万 | -0.88% | - | 0.94 |
06/20 | 454 | 457 | 452 | 454 | +0.22% | 22,800 | 171億1439万 | -0.66% | - | 0.94 |
06/19 | 457 | 460 | 452 | 453 | -1.09% | 24,300 | 170億7669万 | -0.88% | - | 0.94 |
06/18 | 459 | 459 | 457 | 458 | -0.43% | 20,300 | 172億6517万 | 0% | - | 0.95 |
06/15 | 463 | 463 | 459 | 460 | -0.22% | 18,200 | 173億4057万 | +0.44% | - | 0.95 |
06/14 | 459 | 462 | 458 | 461 | +0.44% | 23,000 | 173億7826万 | +0.66% | - | 0.96 |
06/13 | 460 | 461 | 457 | 459 | -0.22% | 22,400 | 173億287万 | +0.22% | - | 0.95 |
06/12 | 459 | 460 | 456 | 460 | +0.88% | 15,000 | 173億4057万 | +0.44% | - | 0.95 |
06/11 | 459 | 459 | 453 | 456 | -0.65% | 31,000 | 171億8978万 | -0.65% | - | 0.94 |
06/08 | 451 | 459 | 451 | 459 | +1.32% | 52,600 | 173億287万 | 0% | - | 0.95 |
06/07 | 450 | 454 | 450 | 453 | +0.22% | 25,100 | 170億7669万 | -1.31% | - | 0.94 |
06/06 | 451 | 454 | 451 | 452 | 0% | 13,300 | 170億3899万 | -1.74% | - | 0.94 |
06/05 | 455 | 456 | 451 | 452 | 0% | 26,700 | 170億3899万 | -1.74% | - | 0.94 |
06/04 | 459 | 459 | 451 | 452 | +0.22% | 21,300 | 170億3899万 | -1.95% | - | 0.94 |
06/01 | 453 | 454 | 451 | 451 | -0.44% | 22,700 | 170億130万 | -2.17% | - | 0.93 |
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 |