PBR
2018/07/05~2018/11/28
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 |
11/28 | 363 | 364 | 362 | 362 | 0% | 28,100 | 136億4627万 | -0.82% | - | 0.75 |
11/27 | 369 | 369 | 362 | 362 | -1.36% | 51,700 | 136億4627万 | -0.82% | - | 0.75 |
11/26 | 367 | 369 | 366 | 367 | -0.27% | 31,900 | 138億3476万 | +0.55% | - | 0.76 |
11/22 | 368 | 369 | 366 | 368 | +0.55% | 22,900 | 138億7245万 | +0.82% | - | 0.76 |
11/21 | 368 | 371 | 366 | 366 | -1.08% | 30,100 | 137億9706万 | +0.27% | - | 0.76 |
11/20 | 369 | 373 | 368 | 370 | +0.27% | 35,700 | 139億4785万 | +1.37% | - | 0.77 |
11/19 | 370 | 370 | 367 | 369 | -0.27% | 39,200 | 139億1015万 | +1.37% | - | 0.76 |
11/16 | 369 | 370 | 369 | 370 | +0.54% | 25,800 | 139億4785万 | +1.65% | - | 0.77 |
11/15 | 368 | 370 | 367 | 368 | -0.27% | 49,000 | 138億7245万 | +1.1% | - | 0.76 |
11/14 | 369 | 371 | 369 | 369 | +0.27% | 31,300 | 139億1015万 | +1.1% | - | 0.76 |
11/13 | 366 | 370 | 366 | 368 | 0% | 72,400 | 138億7245万 | +0.82% | - | 0.76 |
11/12 | 369 | 369 | 367 | 368 | +0.27% | 24,200 | 138億7245万 | +0.82% | - | 0.76 |
11/09 | 370 | 370 | 367 | 367 | -0.27% | 27,900 | 138億3476万 | +0.27% | - | 0.76 |
11/08 | 370 | 370 | 367 | 368 | 0% | 30,000 | 138億7245万 | +0.27% | - | 0.76 |
11/07 | 369 | 369 | 367 | 368 | +0.27% | 22,600 | 138億7245万 | 0% | - | 0.76 |
11/06 | 366 | 369 | 366 | 367 | +1.38% | 48,500 | 138億3476万 | -0.54% | - | 0.76 |
11/05 | 363 | 364 | 360 | 362 | -0.28% | 36,700 | 136億4627万 | -2.16% | - | 0.75 |
11/02 | 360 | 364 | 360 | 363 | +0.83% | 47,500 | 136億8397万 | -2.16% | - | 0.75 |
11/01 | 358 | 361 | 358 | 360 | +0.56% | 55,600 | 135億7088万 | -3.49% | - | 0.75 |
10/31 | 356 | 360 | 356 | 358 | -0.56% | 55,200 | 134億9548万 | -4.28% | - | 0.74 |
10/30 | 355 | 360 | 352 | 360 | +1.41% | 86,200 | 135億7088万 | -4% | - | 0.75 |
10/29 | 359 | 359 | 355 | 355 | -0.84% | 38,700 | 133億8239万 | -5.59% | - | 0.74 |
10/26 | 362 | 363 | 358 | 358 | -0.83% | 55,700 | 134億9548万 | -5.29% | - | 0.74 |
10/25 | 362 | 365 | 360 | 361 | -0.82% | 69,200 | 136億857万 | -4.75% | - | 0.75 |
10/24 | 364 | 365 | 362 | 364 | 0% | 27,400 | 137億2167万 | -4.21% | - | 0.75 |
10/23 | 364 | 364 | 363 | 364 | 0% | 28,900 | 137億2167万 | -4.21% | - | 0.75 |
10/22 | 365 | 365 | 363 | 364 | -0.27% | 53,300 | 137億2167万 | -4.46% | - | 0.75 |
10/19 | 365 | 365 | 364 | 365 | -0.27% | 24,200 | 137億5936万 | -4.2% | - | 0.76 |
10/18 | 365 | 368 | 365 | 366 | +0.27% | 40,000 | 137億9706万 | -4.19% | - | 0.76 |
10/17 | 365 | 366 | 361 | 365 | 0% | 53,500 | 137億5936万 | -4.45% | - | 0.76 |
10/16 | 368 | 368 | 365 | 365 | -0.82% | 58,900 | 137億5936万 | -4.7% | - | 0.76 |
10/15 | 370 | 370 | 368 | 368 | -0.81% | 64,500 | 138億7245万 | -4.42% | - | 0.76 |
10/12 | 371 | 372 | 369 | 371 | -0.27% | 66,400 | 139億8554万 | -3.89% | - | 0.77 |
10/11 | 373 | 373 | 370 | 372 | -0.8% | 71,200 | 140億2324万 | -3.63% | - | 0.77 |
10/10 | 382 | 382 | 375 | 375 | -1.83% | 67,000 | 141億3633万 | -3.1% | - | 0.78 |
10/09 | 385 | 385 | 381 | 382 | -1.29% | 32,700 | 144億21万 | -1.55% | - | 0.79 |
10/05 | 387 | 388 | 386 | 387 | -0.26% | 29,800 | 145億8869万 | -0.51% | - | 0.8 |
10/04 | 391 | 392 | 387 | 388 | -0.77% | 28,500 | 146億2639万 | -0.51% | - | 0.8 |
10/03 | 392 | 392 | 390 | 391 | 0% | 22,800 | 147億3948万 | +0.26% | - | 0.81 |
10/02 | 392 | 395 | 391 | 391 | -0.76% | 36,600 | 147億3948万 | +0.26% | - | 0.81 |
10/01 | 399 | 399 | 394 | 394 | -0.76% | 35,200 | 148億5257万 | +1.03% | - | 0.82 |
09/28 | 400 | 401 | 397 | 397 | -0.25% | 39,100 | 149億6566万 | +1.79% | - | 0.82 |
09/27 | 398 | 400 | 397 | 398 | +0.25% | 29,800 | 150億336万 | +2.05% | - | 0.82 |
09/26 | 388 | 398 | 388 | 397 | +2.32% | 64,800 | 149億6566万 | +1.79% | - | 0.82 |
09/25 | 386 | 388 | 386 | 388 | +0.52% | 68,300 | 146億2639万 | -0.51% | - | 0.8 |
09/21 | 388 | 389 | 385 | 386 | -0.26% | 54,200 | 145億5100万 | -1.28% | - | 0.8 |
09/20 | 388 | 388 | 386 | 387 | +0.26% | 26,200 | 145億8869万 | -1.02% | - | 0.8 |
09/19 | 384 | 388 | 383 | 386 | +1.05% | 35,000 | 145億5100万 | -1.53% | - | 0.8 |
09/18 | 379 | 382 | 379 | 382 | +0.79% | 40,600 | 144億21万 | -2.8% | - | 0.79 |
09/14 | 374 | 380 | 374 | 379 | +1.34% | 65,700 | 142億8712万 | -3.81% | - | 0.79 |
09/13 | 373 | 374 | 371 | 374 | +0.27% | 46,800 | 140億9863万 | -5.56% | - | 0.77 |
09/12 | 378 | 379 | 373 | 373 | -1.84% | 70,900 | 140億6094万 | -6.28% | - | 0.77 |
09/11 | 383 | 384 | 380 | 380 | -1.55% | 68,300 | 143億2482万 | -5% | - | 0.79 |
09/10 | 388 | 388 | 386 | 386 | -1.03% | 44,800 | 145億5100万 | -3.74% | - | 0.8 |
09/07 | 391 | 391 | 388 | 390 | -0.26% | 55,700 | 147億178万 | -3.23% | - | 0.81 |
09/06 | 393 | 393 | 391 | 391 | -0.51% | 31,500 | 147億3948万 | -3.22% | - | 0.81 |
09/05 | 395 | 395 | 393 | 393 | -0.25% | 27,400 | 148億1488万 | -2.96% | - | 0.81 |
09/04 | 398 | 398 | 394 | 394 | -0.51% | 36,700 | 148億5257万 | -3.19% | - | 0.82 |
09/03 | 400 | 400 | 395 | 396 | -0.75% | 38,700 | 149億2797万 | -2.94% | - | 0.82 |
08/31 | 398 | 399 | 397 | 399 | +0.25% | 25,300 | 150億4106万 | -2.68% | - | 0.83 |
08/30 | 406 | 406 | 398 | 398 | -1.49% | 34,900 | 150億336万 | -3.16% | - | 0.82 |
08/29 | 405 | 408 | 404 | 404 | -0.25% | 41,500 | 152億2954万 | -1.94% | - | 0.84 |
08/28 | 397 | 415 | 396 | 405 | +2.79% | 78,000 | 152億6724万 | -1.94% | - | 0.84 |
08/27 | 392 | 396 | 391 | 394 | +0.77% | 32,900 | 148億5257万 | -4.83% | - | 0.82 |
08/24 | 392 | 394 | 391 | 391 | -0.26% | 41,900 | 147億3948万 | -5.78% | - | 0.81 |
08/23 | 395 | 396 | 391 | 392 | -0.76% | 48,300 | 147億7718万 | -6% | - | 0.81 |
08/22 | 398 | 400 | 395 | 395 | -0.75% | 59,100 | 148億9027万 | -5.5% | - | 0.82 |
08/21 | 398 | 400 | 398 | 398 | 0% | 22,300 | 150億336万 | -5.01% | - | 0.82 |
08/20 | 400 | 402 | 398 | 398 | -0.5% | 45,600 | 150億336万 | -5.24% | - | 0.82 |
08/17 | 402 | 403 | 400 | 400 | -0.5% | 44,800 | 150億7875万 | -4.99% | - | 0.83 |
08/16 | 407 | 407 | 402 | 402 | -1.47% | 48,300 | 151億5415万 | -4.74% | - | 0.83 |
08/15 | 410 | 411 | 408 | 408 | -0.49% | 25,400 | 153億8033万 | -3.55% | - | 0.85 |
08/14 | 410 | 412 | 409 | 410 | 0% | 35,100 | 154億5572万 | -3.07% | - | 0.85 |
08/13 | 415 | 415 | 410 | 410 | -1.2% | 38,200 | 154億5572万 | -3.3% | - | 0.85 |
08/10 | 420 | 421 | 413 | 415 | -1.19% | 63,200 | 156億4421万 | -2.12% | - | 0.86 |
08/09 | 421 | 422 | 419 | 420 | 0% | 32,800 | 158億3269万 | -1.18% | - | 0.87 |
08/08 | 420 | 423 | 420 | 420 | -0.24% | 15,500 | 158億3269万 | -1.18% | - | 0.87 |
08/07 | 420 | 422 | 419 | 421 | +0.24% | 47,600 | 158億7039万 | -0.94% | - | 0.87 |
08/06 | 423 | 424 | 420 | 420 | -0.71% | 34,600 | 158億3269万 | -1.41% | - | 0.87 |
08/03 | 426 | 426 | 423 | 423 | -0.47% | 23,700 | 159億4578万 | -0.94% | - | 0.88 |
08/02 | 431 | 432 | 425 | 425 | -1.16% | 33,200 | 160億2118万 | -0.7% | - | 0.88 |
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 |