PBR
2018/04/26~2018/09/19
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 |
09/19 | 1,177 | 1,180 | 1,171 | 1,177 | +0.68% | 27,300 | 203億8513万 | +1.73% | - | 0.43 |
09/18 | 1,165 | 1,171 | 1,159 | 1,169 | +0.52% | 32,100 | 202億4657万 | +1.04% | - | 0.43 |
09/14 | 1,161 | 1,164 | 1,158 | 1,163 | +0.61% | 31,500 | 201億4265万 | +0.43% | - | 0.42 |
09/13 | 1,138 | 1,160 | 1,138 | 1,156 | +0.87% | 26,400 | 200億2142万 | -0.26% | - | 0.42 |
09/12 | 1,133 | 1,147 | 1,130 | 1,146 | +0.88% | 36,000 | 198億4822万 | -1.29% | - | 0.42 |
09/11 | 1,141 | 1,141 | 1,134 | 1,136 | -0.53% | 14,600 | 196億7502万 | -2.32% | - | 0.41 |
09/10 | 1,148 | 1,148 | 1,139 | 1,142 | +0.26% | 42,100 | 197億7894万 | -1.97% | - | 0.42 |
09/07 | 1,135 | 1,140 | 1,132 | 1,139 | 0% | 39,300 | 197億2698万 | -2.32% | - | 0.42 |
09/06 | 1,153 | 1,153 | 1,136 | 1,139 | -1.21% | 28,500 | 197億2698万 | -2.48% | - | 0.42 |
09/05 | 1,153 | 1,157 | 1,149 | 1,153 | -0.35% | 17,700 | 199億6946万 | -1.45% | - | 0.42 |
09/04 | 1,155 | 1,160 | 1,152 | 1,157 | 0% | 14,300 | 200億3874万 | -1.28% | - | 0.42 |
09/03 | 1,170 | 1,170 | 1,151 | 1,157 | -0.77% | 17,100 | 200億3874万 | -1.28% | - | 0.42 |
08/31 | 1,158 | 1,168 | 1,158 | 1,166 | 0% | 23,900 | 201億9461万 | -0.6% | - | 0.43 |
08/30 | 1,162 | 1,176 | 1,161 | 1,166 | +0.43% | 15,900 | 201億9461万 | -0.6% | - | 0.43 |
08/29 | 1,159 | 1,168 | 1,156 | 1,161 | +0.87% | 17,900 | 201億801万 | -1.11% | - | 0.42 |
08/28 | 1,158 | 1,158 | 1,150 | 1,151 | +0.09% | 19,200 | 199億3482万 | -1.96% | - | 0.42 |
08/27 | 1,153 | 1,155 | 1,146 | 1,150 | -0.52% | 56,900 | 199億1750万 | -2.04% | - | 0.42 |
08/24 | 1,150 | 1,159 | 1,150 | 1,156 | +0.52% | 14,900 | 200億2142万 | -1.62% | - | 0.42 |
08/23 | 1,161 | 1,161 | 1,150 | 1,150 | -0.95% | 29,600 | 199億1750万 | -2.13% | - | 0.42 |
08/22 | 1,155 | 1,162 | 1,154 | 1,161 | +0.52% | 22,600 | 201億801万 | -1.28% | - | 0.42 |
08/21 | 1,161 | 1,162 | 1,154 | 1,155 | -0.77% | 29,300 | 200億410万 | -1.87% | - | 0.42 |
08/20 | 1,171 | 1,175 | 1,162 | 1,164 | -1.36% | 14,200 | 201億5997万 | -1.19% | - | 0.43 |
08/17 | 1,162 | 1,180 | 1,159 | 1,180 | +1.64% | 15,200 | 204億3709万 | +0.08% | - | 0.43 |
08/16 | 1,161 | 1,167 | 1,158 | 1,161 | -0.77% | 38,200 | 201億801万 | -1.53% | - | 0.42 |
08/15 | 1,191 | 1,191 | 1,164 | 1,170 | -1.43% | 30,500 | 202億6389万 | -0.76% | - | 0.43 |
08/14 | 1,188 | 1,189 | 1,180 | 1,187 | +0.34% | 27,900 | 205億5832万 | +0.68% | - | 0.43 |
08/13 | 1,196 | 1,196 | 1,178 | 1,183 | -1.5% | 38,700 | 204億8904万 | +0.42% | - | 0.43 |
08/10 | 1,209 | 1,210 | 1,198 | 1,201 | -0.17% | 29,200 | 208億80万 | +2.04% | - | 0.44 |
08/09 | 1,194 | 1,203 | 1,191 | 1,203 | +0.75% | 29,000 | 208億3544万 | +2.38% | - | 0.44 |
08/08 | 1,177 | 1,196 | 1,176 | 1,194 | +0.93% | 32,200 | 206億7956万 | +1.7% | - | 0.44 |
08/07 | 1,175 | 1,185 | 1,171 | 1,183 | +0.77% | 38,200 | 204億8904万 | +0.85% | - | 0.43 |
08/06 | 1,184 | 1,193 | 1,172 | 1,174 | -1.18% | 34,800 | 203億3317万 | +0.17% | - | 0.43 |
08/03 | 1,188 | 1,193 | 1,181 | 1,188 | -0.08% | 36,400 | 205億7564万 | +1.37% | - | 0.43 |
08/02 | 1,193 | 1,203 | 1,184 | 1,189 | +0.08% | 35,200 | 205億9296万 | +1.54% | - | 0.43 |
08/01 | 1,174 | 1,193 | 1,174 | 1,188 | +1.37% | 58,100 | 205億7564万 | +1.54% | - | 0.43 |
07/31 | 1,176 | 1,180 | 1,163 | 1,172 | -0.09% | 80,500 | 202億9853万 | +0.26% | - | 0.43 |
07/30 | 1,181 | 1,182 | 1,162 | 1,173 | -0.26% | 66,500 | 203億1585万 | +0.34% | - | 0.43 |
07/27 | 1,183 | 1,199 | 1,150 | 1,176 | +0.26% | 114,000 | 203億6781万 | +0.51% | - | 0.43 |
07/26 | 1,170 | 1,180 | 1,166 | 1,173 | +1.12% | 30,600 | 203億1585万 | +0.17% | - | 0.43 |
07/25 | 1,166 | 1,170 | 1,159 | 1,160 | -0.43% | 42,300 | 200億9069万 | -1.02% | - | 0.42 |
07/24 | 1,166 | 1,171 | 1,162 | 1,165 | +0.17% | 28,600 | 201億7729万 | -0.68% | - | 0.43 |
07/23 | 1,159 | 1,171 | 1,159 | 1,163 | -0.26% | 26,100 | 201億4265万 | -1.02% | - | 0.42 |
07/20 | 1,164 | 1,170 | 1,160 | 1,166 | -0.09% | 24,000 | 201億9461万 | -0.85% | - | 0.43 |
07/19 | 1,181 | 1,182 | 1,162 | 1,167 | -1.6% | 63,600 | 202億1193万 | -1.02% | - | 0.43 |
07/18 | 1,185 | 1,194 | 1,184 | 1,186 | +0.08% | 17,400 | 205億4100万 | +0.34% | - | 0.43 |
07/17 | 1,185 | 1,195 | 1,184 | 1,185 | +0.42% | 26,600 | 205億2368万 | +0.08% | - | 0.43 |
07/13 | 1,180 | 1,184 | 1,174 | 1,180 | +0.34% | 13,000 | 204億3709万 | -0.51% | - | 0.43 |
07/12 | 1,184 | 1,184 | 1,171 | 1,176 | +0.43% | 22,100 | 203億6781万 | -1.01% | - | 0.43 |
07/11 | 1,176 | 1,176 | 1,157 | 1,171 | -0.51% | 19,100 | 202億8121万 | -1.6% | - | 0.43 |
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 |