PBR
2018/03/15~2018/08/08
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 |
08/08 | 2,175 | 2,183 | 2,158 | 2,172 | -0.5% | 1,089,200 | 4299億5545万 | +4.83% | 9.28 | 1.02 |
08/07 | 2,165 | 2,185 | 2,159 | 2,183 | +0.83% | 680,600 | 4321億3294万 | +5.71% | 9.33 | 1.02 |
08/06 | 2,191 | 2,202 | 2,165 | 2,165 | -1.86% | 1,058,800 | 4285億6977万 | +5.2% | 9.25 | 1.01 |
08/03 | 2,198 | 2,223 | 2,188 | 2,206 | +0.36% | 1,500,700 | 4366億8587万 | +7.5% | 9.43 | 1.03 |
08/02 | 2,193 | 2,265 | 2,188 | 2,198 | +0.09% | 3,467,100 | 4351億224万 | +7.48% | 9.39 | 1.03 |
08/01 | 2,071 | 2,201 | 2,065 | 2,196 | +5.58% | 4,038,400 | 4347億634万 | +7.75% | 9.38 | 1.03 |
07/31 | 2,090 | 2,093 | 2,062 | 2,080 | -0.05% | 1,379,200 | 4117億4371万 | +2.41% | 8.89 | 0.97 |
07/30 | 2,083 | 2,098 | 2,073 | 2,081 | -0.24% | 635,200 | 4119億4166万 | +2.61% | 8.89 | 0.98 |
07/27 | 2,075 | 2,086 | 2,065 | 2,086 | +0.72% | 580,100 | 4129億3143万 | +3.01% | 8.91 | 0.98 |
07/26 | 2,075 | 2,085 | 2,069 | 2,071 | +0.83% | 538,500 | 4099億6212万 | +2.47% | 8.85 | 0.97 |
07/25 | 2,050 | 2,060 | 2,049 | 2,054 | +1.13% | 570,000 | 4065億9691万 | +1.68% | 8.78 | 0.96 |
07/24 | 2,035 | 2,048 | 2,028 | 2,031 | +0.4% | 744,000 | 4020億4397万 | +0.64% | 8.68 | 0.95 |
07/23 | 2,021 | 2,030 | 2,015 | 2,023 | -0.49% | 493,100 | 4004億6034万 | +0.2% | 8.64 | 0.95 |
07/20 | 2,044 | 2,054 | 2,022 | 2,033 | -0.49% | 603,600 | 4024億3988万 | +0.54% | 8.69 | 0.95 |
07/19 | 2,057 | 2,061 | 2,040 | 2,043 | -0.15% | 566,700 | 4044億1942万 | +0.94% | 8.73 | 0.96 |
07/18 | 2,065 | 2,066 | 2,046 | 2,046 | +0.15% | 610,000 | 4050億1328万 | +0.94% | 8.74 | 0.96 |
07/17 | 2,034 | 2,056 | 2,034 | 2,043 | +0.69% | 890,900 | 4044億1942万 | +0.54% | 8.73 | 0.96 |
07/13 | 2,002 | 2,040 | 1,999 | 2,029 | +2.17% | 1,053,500 | 4016億4807万 | -0.39% | 8.67 | 0.95 |
07/12 | 2,005 | 2,011 | 1,985 | 1,986 | -1.05% | 1,291,500 | 3931億3606万 | -2.74% | 8.49 | 0.93 |
07/11 | 2,031 | 2,031 | 1,996 | 2,007 | -1.71% | 864,100 | 3972億9308万 | -2.1% | 8.58 | 0.94 |
07/10 | 2,028 | 2,054 | 2,021 | 2,042 | +0.94% | 860,400 | 4042億2146万 | -0.68% | 8.72 | 0.96 |
07/09 | 2,018 | 2,029 | 2,007 | 2,023 | +0.5% | 563,000 | 4004億6034万 | -1.84% | 8.64 | 0.95 |
07/06 | 2,005 | 2,029 | 2,005 | 2,013 | +1% | 1,155,000 | 3984億8081万 | -2.57% | 8.6 | 0.94 |
07/05 | 1,995 | 2,000 | 1,980 | 1,993 | +0.1% | 1,012,100 | 3945億2173万 | -3.72% | 8.52 | 0.93 |
07/04 | 1,996 | 2,003 | 1,986 | 1,991 | -0.6% | 660,000 | 3941億2583万 | -4.05% | 8.51 | 0.93 |
07/03 | 2,014 | 2,018 | 1,984 | 2,003 | +0.15% | 1,068,000 | 3965億127万 | -3.66% | 8.56 | 0.94 |
07/02 | 2,032 | 2,039 | 2,000 | 2,000 | -1.57% | 913,500 | 3959億741万 | -4.03% | 8.55 | 0.94 |
06/29 | 2,026 | 2,039 | 2,020 | 2,032 | +0.44% | 670,300 | 4022億4193万 | -2.82% | 8.68 | 0.95 |
06/28 | 2,012 | 2,023 | 2,001 | 2,023 | +0.1% | 801,400 | 4004億6034万 | -3.48% | 8.64 | 0.95 |
06/27 | 2,038 | 2,044 | 2,013 | 2,021 | -0.25% | 775,100 | 4000億6444万 | -3.76% | 8.63 | 0.95 |
06/26 | 1,991 | 2,028 | 1,978 | 2,026 | +1.4% | 938,000 | 4010億5421万 | -3.8% | 8.66 | 0.95 |
06/25 | 2,012 | 2,014 | 1,996 | 1,998 | +0.1% | 744,400 | 3955億1150万 | -5.49% | 8.54 | 0.94 |
06/22 | 1,999 | 2,003 | 1,990 | 1,996 | -0.7% | 1,072,000 | 3951億1559万 | -5.98% | 8.53 | 0.94 |
06/21 | 2,018 | 2,034 | 2,003 | 2,010 | -0.59% | 847,600 | 3978億8695万 | -5.77% | 8.59 | 0.94 |
06/20 | 2,025 | 2,027 | 1,991 | 2,022 | +0.15% | 1,381,400 | 4002億6239万 | -5.56% | 8.64 | 0.95 |
06/19 | 2,048 | 2,053 | 2,019 | 2,019 | -2.09% | 1,510,500 | 3996億6853万 | -6.05% | 8.63 | 0.95 |
06/18 | 2,087 | 2,088 | 2,049 | 2,062 | -1.15% | 782,500 | 4081億8054万 | -4.36% | 8.81 | 0.97 |
06/15 | 2,105 | 2,106 | 2,082 | 2,086 | -0.57% | 1,644,600 | 4129億3143万 | -3.43% | 8.91 | 0.98 |
06/14 | 2,108 | 2,117 | 2,093 | 2,098 | -0.57% | 1,257,900 | 4153億687万 | -3.01% | 8.96 | 0.98 |
06/13 | 2,120 | 2,132 | 2,103 | 2,110 | -2.76% | 1,886,600 | 4176億8232万 | -2.5% | 9.02 | 0.99 |
06/12 | 2,185 | 2,185 | 2,156 | 2,170 | +0.23% | 796,400 | 4295億5954万 | +0.28% | 9.27 | 1.02 |
06/11 | 2,178 | 2,183 | 2,159 | 2,165 | +0.42% | 684,900 | 4285億6977万 | +0.28% | 9.25 | 1.01 |
06/08 | 2,176 | 2,181 | 2,156 | 2,156 | -1.01% | 841,400 | 4267億8819万 | 0% | 9.21 | 1.01 |
06/07 | 2,199 | 2,199 | 2,175 | 2,178 | +0.14% | 724,600 | 4311億4317万 | +1.21% | 9.31 | 1.02 |
06/06 | 2,145 | 2,185 | 2,143 | 2,175 | +1.4% | 1,007,200 | 4305億4931万 | +1.3% | 9.29 | 1.02 |
06/05 | 2,168 | 2,172 | 2,138 | 2,145 | -0.28% | 851,300 | 4246億1070万 | +0.09% | 9.16 | 1.01 |
06/04 | 2,141 | 2,158 | 2,135 | 2,151 | +1.7% | 752,200 | 4257億9842万 | +0.56% | 9.19 | 1.01 |
06/01 | 2,105 | 2,132 | 2,103 | 2,115 | +0.14% | 1,120,400 | 4186億7209万 | -0.94% | 9.04 | 0.99 |
05/31 | 2,102 | 2,123 | 2,101 | 2,112 | +1.05% | 2,087,600 | 4180億7822万 | -1.03% | 9.02 | 0.99 |
05/30 | 2,089 | 2,097 | 2,080 | 2,090 | -1.83% | 1,225,900 | 4137億2324万 | -2.02% | 8.93 | 0.98 |
05/29 | 2,164 | 2,166 | 2,120 | 2,129 | -2.47% | 986,500 | 4214億4344万 | -0.09% | 9.1 | 1 |
05/28 | 2,156 | 2,194 | 2,147 | 2,183 | +1.53% | 1,183,400 | 4321億3294万 | +2.54% | 9.33 | 1.02 |
05/25 | 2,140 | 2,155 | 2,135 | 2,150 | +0.61% | 1,374,500 | 4256億47万 | +1.27% | 9.19 | 1.01 |
05/24 | 2,175 | 2,185 | 2,134 | 2,137 | -1.79% | 1,335,100 | 4230億2707万 | +0.94% | 9.13 | 1 |
05/23 | 2,203 | 2,219 | 2,175 | 2,176 | -1.85% | 1,476,000 | 4307億4726万 | +3.03% | 9.3 | 1.02 |
05/22 | 2,207 | 2,232 | 2,201 | 2,217 | -0.36% | 715,500 | 4388億6336万 | +5.27% | 9.47 | 1.04 |
05/21 | 2,240 | 2,251 | 2,225 | 2,225 | -0.67% | 883,700 | 4404億4699万 | +6.05% | 9.51 | 1.04 |
05/18 | 2,228 | 2,246 | 2,219 | 2,240 | +0.76% | 885,000 | 4434億1630万 | +7.23% | 9.57 | 1.05 |
05/17 | 2,220 | 2,252 | 2,209 | 2,223 | +0.72% | 1,724,900 | 4400億5109万 | +6.88% | 9.5 | 1.04 |
05/16 | 2,181 | 2,218 | 2,165 | 2,207 | +0.78% | 1,443,200 | 4368億8383万 | +6.62% | 9.43 | 1.03 |
05/15 | 2,173 | 2,197 | 2,171 | 2,190 | +0.78% | 1,298,800 | 4335億1861万 | +6.26% | 9.36 | 1.03 |
05/14 | 2,162 | 2,177 | 2,145 | 2,173 | +0.51% | 933,500 | 4301億5340万 | +5.85% | 9.28 | 1.02 |
05/11 | 2,141 | 2,169 | 2,131 | 2,162 | +1.6% | 1,523,700 | 4279億7591万 | +5.72% | 9.24 | 1.01 |
05/10 | 2,111 | 2,139 | 2,081 | 2,128 | +1.43% | 1,504,900 | 4212億4548万 | +4.47% | 9.09 | 1 |
05/09 | 2,042 | 2,140 | 2,022 | 2,098 | +1.75% | 3,310,200 | 4153億687万 | +3.25% | 8.96 | 0.98 |
05/08 | 2,060 | 2,082 | 2,056 | 2,062 | -0.19% | 887,600 | 4081億8054万 | +1.68% | 8.81 | 0.97 |
05/07 | 2,068 | 2,068 | 2,046 | 2,066 | -0.1% | 902,900 | 4089億7235万 | +2.02% | 8.83 | 0.97 |
05/02 | 2,070 | 2,074 | 2,063 | 2,068 | +0.44% | 602,100 | 4093億6826万 | +2.27% | 8.84 | 0.97 |
05/01 | 2,042 | 2,064 | 2,037 | 2,059 | -0.1% | 989,000 | 4075億8668万 | +1.88% | 8.8 | 0.97 |
04/27 | 2,055 | 2,062 | 2,041 | 2,061 | +0.49% | 982,000 | 4079億8259万 | +2.13% | 8.81 | 0.97 |
04/26 | 2,042 | 2,055 | 2,037 | 2,051 | -0.58% | 995,300 | 4060億305万 | +1.79% | 8.76 | 0.96 |
04/25 | 2,070 | 2,072 | 2,045 | 2,063 | -0.96% | 1,190,600 | 4083億7849万 | +2.43% | 8.81 | 0.97 |
04/24 | 2,086 | 2,086 | 2,062 | 2,083 | +0.43% | 755,900 | 4123億3757万 | +3.48% | 8.9 | 0.98 |
04/23 | 2,072 | 2,095 | 2,067 | 2,074 | +0.78% | 1,097,300 | 4105億5598万 | +3.13% | 8.86 | 0.97 |
04/20 | 2,070 | 2,073 | 2,047 | 2,058 | -0.63% | 1,226,500 | 4073億8872万 | +2.39% | 8.79 | 0.96 |
04/19 | 2,040 | 2,079 | 2,035 | 2,071 | +1.92% | 1,113,200 | 4099億6212万 | +3.09% | 8.85 | 0.97 |
04/18 | 1,993 | 2,035 | 1,991 | 2,032 | +1.45% | 949,100 | 4022億4193万 | +1.2% | 8.68 | 0.95 |
04/17 | 2,011 | 2,012 | 1,989 | 2,003 | -0.64% | 1,110,800 | 3965億127万 | -0.35% | 8.56 | 0.94 |
04/16 | 2,022 | 2,027 | 2,006 | 2,016 | +0.05% | 969,800 | 3990億7467万 | +0.2% | 8.61 | 0.94 |
04/13 | 2,027 | 2,034 | 1,996 | 2,015 | -0.2% | 1,362,800 | 3988億7671万 | +0.1% | 8.61 | 0.94 |
04/12 | 2,020 | 2,024 | 2,002 | 2,019 | +0.3% | 933,000 | 3996億6853万 | +0.25% | 8.63 | 0.95 |
04/11 | 2,020 | 2,020 | 2,001 | 2,013 | +0.1% | 782,100 | 3984億8081万 | -0.05% | 8.6 | 0.94 |
04/10 | 1,985 | 2,017 | 1,981 | 2,011 | +1.72% | 1,437,200 | 3980億8490万 | -0.25% | 8.59 | 0.94 |
04/09 | 1,962 | 1,981 | 1,958 | 1,977 | +0.3% | 957,700 | 3913億5447万 | -1.98% | 8.45 | 0.93 |
04/06 | 1,987 | 1,993 | 1,970 | 1,971 | -0.86% | 1,035,500 | 3901億6675万 | -2.43% | 8.42 | 0.92 |
04/05 | 1,981 | 1,996 | 1,972 | 1,988 | +1.02% | 1,189,500 | 3935億3196万 | -1.83% | 8.49 | 0.93 |
04/04 | 1,978 | 1,978 | 1,964 | 1,968 | -0.25% | 1,041,800 | 3895億7289万 | -3.05% | 8.41 | 0.92 |
04/03 | 1,972 | 1,975 | 1,959 | 1,973 | -0.9% | 904,200 | 3905億6266万 | -3.14% | 8.43 | 0.92 |
04/02 | 2,000 | 2,008 | 1,991 | 1,991 | -0.5% | 677,600 | 3941億2583万 | -2.59% | 8.51 | 0.93 |
03/30 | 2,015 | 2,020 | 1,991 | 2,001 | +0.05% | 730,800 | 3961億536万 | -2.39% | 8.46 | 0.98 |
03/29 | 2,011 | 2,024 | 1,985 | 2,000 | +0.45% | 1,245,600 | 3959億741万 | -2.63% | 8.45 | 0.98 |
03/28 | 1,972 | 1,991 | 1,965 | 1,991 | -1.63% | 1,278,800 | 3941億2583万 | -3.4% | 8.41 | 0.98 |
03/27 | 2,004 | 2,028 | 1,992 | 2,024 | +1.86% | 1,329,700 | 4006億5830万 | -2.17% | 8.55 | 0.99 |
03/26 | 1,980 | 1,987 | 1,954 | 1,987 | +0.15% | 1,319,200 | 3933億3401万 | -4.24% | 8.4 | 0.97 |
03/23 | 2,000 | 2,010 | 1,978 | 1,984 | -2.41% | 2,118,100 | 3927億4015万 | -4.71% | 8.38 | 0.97 |
03/22 | 2,030 | 2,047 | 2,019 | 2,033 | -0.54% | 1,530,600 | 4024億3988万 | -2.63% | 8.59 | 1 |
03/20 | 2,025 | 2,045 | 2,013 | 2,044 | +0.49% | 1,347,200 | 4046億1737万 | -2.29% | 8.64 | 1 |
03/19 | 2,043 | 2,055 | 2,029 | 2,034 | -0.2% | 1,068,300 | 4026億3784万 | -2.91% | 8.6 | 1 |
03/16 | 2,046 | 2,055 | 2,035 | 2,038 | -0.49% | 1,249,900 | 4034億2965万 | -3% | 8.61 | 1 |
03/15 | 2,045 | 2,062 | 2,034 | 2,048 | -0.15% | 1,089,600 | 4054億919万 | -2.89% | 8.65 | 1 |