PBR
2018/02/15~2018/07/10
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 |
07/10 | 1,181 | 1,181 | 1,172 | 1,177 | +1.29% | 32,500 | 203億8513万 | -1.26% | - | 0.43 |
07/09 | 1,161 | 1,168 | 1,155 | 1,162 | -0.09% | 30,800 | 201億2533万 | -2.68% | - | 0.42 |
07/06 | 1,159 | 1,163 | 1,157 | 1,163 | +0.87% | 12,000 | 201億4265万 | -2.84% | - | 0.42 |
07/05 | 1,172 | 1,175 | 1,150 | 1,153 | -1.71% | 53,800 | 199億6946万 | -3.76% | - | 0.42 |
07/04 | 1,154 | 1,176 | 1,154 | 1,173 | +1.3% | 16,600 | 203億1585万 | -2.25% | - | 0.43 |
07/03 | 1,157 | 1,160 | 1,152 | 1,158 | 0% | 34,000 | 200億5605万 | -3.58% | - | 0.42 |
07/02 | 1,172 | 1,174 | 1,155 | 1,158 | -0.77% | 26,600 | 200億5605万 | -3.74% | - | 0.42 |
06/29 | 1,165 | 1,171 | 1,158 | 1,167 | 0% | 51,600 | 202億1193万 | -3.15% | - | 0.43 |
06/28 | 1,173 | 1,173 | 1,162 | 1,167 | -0.26% | 13,100 | 202億1193万 | -3.31% | - | 0.43 |
06/27 | 1,174 | 1,175 | 1,164 | 1,170 | -0.43% | 20,800 | 202億6389万 | -3.23% | - | 0.43 |
06/26 | 1,164 | 1,176 | 1,163 | 1,175 | +0.51% | 15,900 | 203億5049万 | -2.89% | - | 0.43 |
06/25 | 1,184 | 1,190 | 1,167 | 1,169 | -2.34% | 35,800 | 202億4657万 | -3.55% | - | 0.43 |
06/22 | 1,185 | 1,198 | 1,183 | 1,197 | +0.59% | 14,900 | 207億3152万 | -1.4% | - | 0.44 |
06/21 | 1,198 | 1,204 | 1,186 | 1,190 | -0.5% | 22,600 | 206億1028万 | -1.98% | - | 0.43 |
06/20 | 1,192 | 1,199 | 1,191 | 1,196 | +0.34% | 15,400 | 207億1420万 | -1.64% | - | 0.44 |
06/19 | 1,202 | 1,208 | 1,192 | 1,192 | -1.16% | 27,900 | 206億4492万 | -1.97% | - | 0.44 |
06/18 | 1,206 | 1,225 | 1,205 | 1,206 | 0% | 33,400 | 208億8739万 | -0.9% | - | 0.44 |
06/15 | 1,232 | 1,232 | 1,203 | 1,206 | -1.79% | 33,300 | 208億8739万 | -0.9% | - | 0.44 |
06/14 | 1,227 | 1,234 | 1,225 | 1,228 | -0.57% | 24,200 | 212億6842万 | +0.9% | - | 0.45 |
06/13 | 1,233 | 1,236 | 1,228 | 1,235 | +0.08% | 6,000 | 213億8966万 | +1.48% | - | 0.45 |
06/12 | 1,239 | 1,239 | 1,230 | 1,234 | -0.08% | 7,800 | 213億7234万 | +1.4% | - | 0.45 |
06/11 | 1,239 | 1,242 | 1,230 | 1,235 | -0.32% | 27,100 | 213億8966万 | +1.48% | - | 0.45 |
06/08 | 1,232 | 1,240 | 1,232 | 1,239 | +0.32% | 32,700 | 214億5894万 | +1.81% | - | 0.45 |
06/07 | 1,224 | 1,238 | 1,221 | 1,235 | +0.65% | 33,700 | 213億8966万 | +1.48% | - | 0.45 |
06/06 | 1,219 | 1,232 | 1,219 | 1,227 | +0.66% | 14,000 | 212億5110万 | +0.9% | - | 0.45 |
06/05 | 1,215 | 1,221 | 1,215 | 1,219 | -0.16% | 10,100 | 211億1255万 | +0.16% | - | 0.45 |
06/04 | 1,201 | 1,224 | 1,201 | 1,221 | +1.67% | 30,100 | 211億4719万 | +0.33% | - | 0.45 |
06/01 | 1,196 | 1,208 | 1,196 | 1,201 | -0.08% | 14,200 | 208億80万 | -1.4% | - | 0.44 |
05/31 | 1,203 | 1,204 | 1,197 | 1,202 | -0.17% | 29,000 | 208億1812万 | -1.39% | - | 0.44 |
05/30 | 1,202 | 1,210 | 1,199 | 1,204 | -0.41% | 27,500 | 208億5275万 | -1.31% | - | 0.44 |
05/29 | 1,210 | 1,210 | 1,203 | 1,209 | +0.25% | 15,400 | 209億3935万 | -0.98% | - | 0.44 |
05/28 | 1,207 | 1,208 | 1,201 | 1,206 | 0% | 16,800 | 208億8739万 | -1.23% | - | 0.44 |
05/25 | 1,206 | 1,210 | 1,201 | 1,206 | -0.41% | 24,400 | 208億8739万 | -1.31% | - | 0.44 |
05/24 | 1,218 | 1,218 | 1,209 | 1,211 | -0.25% | 21,500 | 209億7399万 | -0.9% | - | 0.44 |
05/23 | 1,211 | 1,215 | 1,205 | 1,214 | +0.33% | 27,200 | 210億2595万 | -0.74% | - | 0.44 |
05/22 | 1,214 | 1,216 | 1,207 | 1,210 | -0.58% | 17,200 | 209億5667万 | -1.14% | - | 0.44 |
05/21 | 1,213 | 1,219 | 1,212 | 1,217 | -0.16% | 12,100 | 210億7791万 | -0.57% | - | 0.44 |
05/18 | 1,217 | 1,219 | 1,210 | 1,219 | +0.25% | 12,900 | 211億1255万 | -0.41% | - | 0.45 |
05/17 | 1,211 | 1,217 | 1,210 | 1,216 | +0.5% | 19,000 | 210億6059万 | -0.65% | - | 0.44 |
05/16 | 1,209 | 1,214 | 1,206 | 1,210 | 0% | 16,600 | 209億5667万 | -1.14% | - | 0.44 |
05/15 | 1,222 | 1,222 | 1,204 | 1,210 | -0.41% | 27,800 | 209億5667万 | -1.14% | - | 0.44 |
05/14 | 1,215 | 1,215 | 1,202 | 1,215 | +0.08% | 42,900 | 210億4327万 | -0.82% | - | 0.44 |
05/11 | 1,221 | 1,223 | 1,211 | 1,214 | -0.82% | 23,100 | 210億2595万 | -0.82% | - | 0.44 |
05/10 | 1,234 | 1,235 | 1,223 | 1,224 | -0.65% | 14,000 | 211億9915万 | +0.08% | - | 0.45 |
05/09 | 1,248 | 1,249 | 1,224 | 1,232 | -0.56% | 33,900 | 213億3770万 | +0.82% | - | 0.45 |
05/08 | 1,230 | 1,247 | 1,230 | 1,239 | +0.73% | 25,100 | 214億5894万 | +1.56% | - | 0.45 |
05/07 | 1,229 | 1,231 | 1,218 | 1,230 | +0.24% | 18,000 | 213億306万 | +0.99% | - | 0.45 |
05/02 | 1,224 | 1,227 | 1,215 | 1,227 | +0.08% | 17,100 | 212億5110万 | +0.82% | - | 0.45 |
05/01 | 1,234 | 1,234 | 1,221 | 1,226 | -0.65% | 17,500 | 212億3379万 | +0.74% | - | 0.45 |
04/27 | 1,239 | 1,239 | 1,228 | 1,234 | -0.4% | 13,000 | 213億7234万 | +1.48% | - | 0.45 |
04/26 | 1,237 | 1,239 | 1,232 | 1,239 | +0.32% | 11,300 | 214億5894万 | +2.06% | - | 0.45 |
04/25 | 1,232 | 1,238 | 1,227 | 1,235 | -0.24% | 29,000 | 213億8966万 | +1.9% | - | 0.45 |
04/24 | 1,221 | 1,240 | 1,221 | 1,238 | +1.31% | 25,800 | 214億4162万 | +2.31% | - | 0.45 |
04/23 | 1,218 | 1,225 | 1,218 | 1,222 | +0.08% | 7,900 | 211億6451万 | +1.16% | - | 0.45 |
04/20 | 1,220 | 1,225 | 1,214 | 1,221 | +0.25% | 16,200 | 211億4719万 | +1.08% | - | 0.45 |
04/19 | 1,214 | 1,222 | 1,213 | 1,218 | +0.16% | 17,400 | 210億9523万 | +1% | - | 0.44 |
04/18 | 1,222 | 1,224 | 1,215 | 1,216 | -0.65% | 25,100 | 210億6059万 | +0.91% | - | 0.44 |
04/17 | 1,225 | 1,229 | 1,219 | 1,224 | -0.81% | 21,000 | 211億9915万 | +1.58% | - | 0.45 |
04/16 | 1,226 | 1,239 | 1,222 | 1,234 | +1.31% | 36,300 | 213億7234万 | +2.49% | - | 0.45 |
04/13 | 1,218 | 1,221 | 1,213 | 1,218 | +0.16% | 14,800 | 210億9523万 | +1.42% | - | 0.44 |
04/12 | 1,216 | 1,219 | 1,212 | 1,216 | -0.08% | 18,300 | 210億6059万 | +1.42% | - | 0.44 |
04/11 | 1,218 | 1,221 | 1,210 | 1,217 | -0.08% | 24,500 | 210億7791万 | +1.67% | - | 0.44 |
04/10 | 1,224 | 1,224 | 1,215 | 1,218 | -0.25% | 18,300 | 210億9523万 | +1.92% | - | 0.44 |
04/09 | 1,215 | 1,222 | 1,213 | 1,221 | -0.08% | 21,300 | 211億4719万 | +2.35% | - | 0.45 |
04/06 | 1,214 | 1,232 | 1,208 | 1,222 | +0.66% | 51,000 | 211億6451万 | +2.52% | - | 0.45 |
04/05 | 1,204 | 1,220 | 1,204 | 1,214 | +0.83% | 62,500 | 210億2595万 | +1.93% | - | 0.44 |
04/04 | 1,195 | 1,208 | 1,191 | 1,204 | +1.35% | 30,700 | 208億5275万 | +1.18% | - | 0.44 |
04/03 | 1,184 | 1,196 | 1,183 | 1,188 | -0.17% | 27,400 | 205億7564万 | -0.25% | - | 0.43 |
04/02 | 1,194 | 1,194 | 1,185 | 1,190 | 0% | 40,000 | 206億1028万 | -0.17% | - | 0.43 |
03/30 | 1,188 | 1,193 | 1,184 | 1,190 | +0.08% | 40,700 | 206億1028万 | -0.17% | 32.94 | 0.39 |
03/29 | 1,200 | 1,204 | 1,179 | 1,189 | -0.92% | 49,100 | 205億9296万 | -0.25% | 32.91 | 0.39 |
03/28 | 1,186 | 1,202 | 1,184 | 1,200 | -1.88% | 52,500 | 207億8348万 | +0.59% | 33.21 | 0.39 |
03/27 | 1,204 | 1,224 | 1,203 | 1,223 | +1.66% | 78,300 | 211億8183万 | +2.51% | 33.85 | 0.4 |
03/26 | 1,177 | 1,203 | 1,176 | 1,203 | +1.26% | 42,300 | 208億3544万 | +0.84% | 33.3 | 0.4 |
03/23 | 1,180 | 1,189 | 1,174 | 1,188 | -0.08% | 61,100 | 205億7564万 | -0.42% | 32.88 | 0.39 |
03/22 | 1,189 | 1,191 | 1,184 | 1,189 | +0.08% | 39,700 | 205億9296万 | -0.34% | 32.91 | 0.39 |
03/20 | 1,189 | 1,190 | 1,182 | 1,188 | -0.08% | 25,200 | 205億7564万 | -0.34% | 32.88 | 0.39 |
03/19 | 1,200 | 1,205 | 1,189 | 1,189 | -1.57% | 33,500 | 205億9296万 | -0.34% | 32.91 | 0.39 |
03/16 | 1,190 | 1,208 | 1,190 | 1,208 | +1.51% | 56,800 | 209億2203万 | +1.26% | 33.44 | 0.4 |
03/15 | 1,204 | 1,204 | 1,185 | 1,190 | -0.67% | 66,600 | 206億1028万 | -0.25% | 32.94 | 0.39 |
03/14 | 1,198 | 1,207 | 1,196 | 1,198 | -0.33% | 32,100 | 207億4884万 | +0.34% | 33.16 | 0.39 |
03/13 | 1,188 | 1,203 | 1,186 | 1,202 | +0.75% | 18,900 | 208億1812万 | +0.67% | 33.27 | 0.39 |
03/12 | 1,179 | 1,193 | 1,176 | 1,193 | +2.23% | 35,200 | 206億6224万 | -0.25% | 33.02 | 0.39 |
03/09 | 1,175 | 1,176 | 1,162 | 1,167 | +0.26% | 66,000 | 202億1193万 | -2.67% | 32.3 | 0.38 |
03/08 | 1,174 | 1,174 | 1,161 | 1,164 | -0.26% | 33,400 | 201億5997万 | -3.24% | 32.22 | 0.38 |
03/07 | 1,174 | 1,181 | 1,165 | 1,167 | -0.93% | 73,000 | 202億1193万 | -3.23% | 32.3 | 0.38 |
03/06 | 1,174 | 1,189 | 1,174 | 1,178 | +0.68% | 33,100 | 204億245万 | -2.64% | 32.6 | 0.39 |
03/05 | 1,180 | 1,185 | 1,168 | 1,170 | -1.1% | 103,100 | 202億6389万 | -3.62% | 32.38 | 0.38 |
03/02 | 1,182 | 1,186 | 1,180 | 1,183 | -1.09% | 69,300 | 204億8904万 | -2.87% | 32.74 | 0.39 |
03/01 | 1,202 | 1,209 | 1,191 | 1,196 | -0.75% | 52,700 | 207億1420万 | -2.21% | 33.1 | 0.39 |
02/28 | 1,204 | 1,213 | 1,204 | 1,205 | -0.17% | 35,700 | 208億7007万 | -1.79% | 33.35 | 0.4 |
02/27 | 1,214 | 1,221 | 1,204 | 1,207 | -0.41% | 40,700 | 209億471万 | -1.95% | 33.41 | 0.4 |
02/26 | 1,206 | 1,212 | 1,203 | 1,212 | +0.83% | 26,300 | 209億9131万 | -1.86% | 33.55 | 0.4 |
02/23 | 1,199 | 1,205 | 1,197 | 1,202 | +0.84% | 19,600 | 208億1812万 | -2.99% | 33.27 | 0.39 |
02/22 | 1,197 | 1,198 | 1,179 | 1,192 | -0.58% | 79,100 | 206億4492万 | -4.1% | 32.99 | 0.39 |
02/21 | 1,214 | 1,216 | 1,197 | 1,199 | -1.15% | 47,900 | 207億6616万 | -3.93% | 33.19 | 0.39 |
02/20 | 1,217 | 1,218 | 1,209 | 1,213 | -0.33% | 21,000 | 210億863万 | -3.27% | 33.57 | 0.4 |
02/19 | 1,205 | 1,218 | 1,201 | 1,217 | +1.76% | 24,900 | 210億7791万 | -3.34% | 33.68 | 0.4 |
02/16 | 1,191 | 1,203 | 1,186 | 1,196 | +0.67% | 41,900 | 207億1420万 | -5.38% | 33.1 | 0.39 |
02/15 | 1,196 | 1,198 | 1,182 | 1,188 | +0.17% | 45,400 | 205億7564万 | -6.46% | 32.88 | 0.39 |