PBR
2018/07/12~2018/12/05
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 |
---|
2021 | 7/1, 株式分割 1→4 |
2018 |
12/05 | 270 | 278 | 269 | 273 | -1.18% | 197,600 | 74億1794万 | -3.96% | 22.19 | 2.14 |
12/04 | 282 | 286 | 276 | 276 | -1.87% | 188,000 | 75億633万 | -2.82% | 22.45 | 2.17 |
12/03 | 279 | 284 | 277 | 281 | +1.35% | 158,000 | 76億4912万 | -0.62% | 22.88 | 2.21 |
11/30 | 278 | 283 | 274 | 278 | -0.54% | 158,800 | 75億4713万 | -1.6% | 22.58 | 2.18 |
11/29 | 280 | 285 | 277 | 279 | -1.06% | 143,200 | 75億8792万 | -0.71% | 22.7 | 2.19 |
11/28 | 279 | 287 | 279 | 282 | +1.81% | 154,800 | 76億6952万 | 0% | 22.94 | 2.21 |
11/27 | 280 | 284 | 275 | 277 | -1.16% | 176,800 | 75億3353万 | -2.12% | 22.53 | 2.17 |
11/26 | 275 | 283 | 270 | 280 | +1.82% | 162,400 | 76億2192万 | -1.32% | 22.8 | 2.2 |
11/22 | 275 | 278 | 268 | 275 | +0.55% | 255,600 | 74億8594万 | -3.42% | 22.39 | 2.16 |
11/21 | 265 | 276 | 262 | 274 | +2.34% | 306,800 | 74億4514万 | -4.28% | 22.27 | 2.15 |
11/20 | 274 | 276 | 268 | 268 | -4.29% | 233,600 | 72億7516万 | -6.47% | 21.76 | 2.1 |
11/19 | 273 | 287 | 269 | 280 | +1.82% | 232,400 | 76億152万 | -2.61% | 22.74 | 2.19 |
11/16 | 288 | 289 | 273 | 275 | -4.85% | 272,800 | 74億6554万 | -4.36% | 22.33 | 2.15 |
11/15 | 279 | 291 | 278 | 289 | +3.22% | 180,000 | 78億4629万 | +0.17% | 23.47 | 2.26 |
11/14 | 281 | 285 | 277 | 280 | -1.06% | 212,000 | 76億152万 | -2.95% | 22.74 | 2.19 |
11/13 | 278 | 291 | 277 | 283 | -3.67% | 376,400 | 76億8311万 | -2.25% | 22.98 | 2.22 |
11/12 | 308 | 309 | 292 | 293 | -6.08% | 418,800 | 79億7548万 | +1.12% | 23.86 | 2.3 |
11/09 | 303 | 335 | 302 | 312 | +1.63% | 1,162,000 | 84億9222万 | +7.67% | 25.4 | 2.45 |
11/08 | 306 | 312 | 306 | 307 | +1.32% | 305,200 | 83億5624万 | +5.95% | 25 | 2.41 |
11/07 | 301 | 308 | 297 | 303 | +1.68% | 327,600 | 82億4745万 | +4.21% | 24.67 | 2.38 |
11/06 | 295 | 301 | 291 | 298 | +1.1% | 209,200 | 81億1146万 | +2.49% | 24.26 | 2.34 |
11/05 | 294 | 298 | 289 | 295 | +1.11% | 275,200 | 80億2307万 | +0.68% | 24 | 2.32 |
11/02 | 284 | 292 | 279 | 292 | +6.09% | 270,000 | 79億3468万 | -0.77% | 23.73 | 2.29 |
11/01 | 276 | 279 | 271 | 275 | -1.26% | 206,000 | 74億7914万 | -6.78% | 22.37 | 2.16 |
10/31 | 270 | 281 | 268 | 279 | +4.9% | 300,000 | 75億7433万 | -6.23% | 22.66 | 2.19 |
10/30 | 248 | 266 | 245 | 266 | +7.27% | 516,000 | 72億2077万 | -10.91% | 21.6 | 2.08 |
10/29 | 250 | 258 | 245 | 248 | -4.81% | 810,000 | 67億3122万 | -17.5% | 20.13 | 1.94 |
10/26 | 275 | 282 | 260 | 260 | -2.99% | 592,800 | 70億7118万 | -13.91% | 21.15 | 2.04 |
10/25 | 280 | 283 | 266 | 268 | -8.3% | 588,000 | 72億8876万 | -11.84% | 21.8 | 2.1 |
10/24 | 302 | 305 | 289 | 292 | -2.58% | 363,200 | 79億4828万 | -4.49% | 23.78 | 2.29 |
10/23 | 305 | 308 | 299 | 300 | -2.12% | 304,400 | 81億5906万 | -1.96% | 24.41 | 2.35 |
10/22 | 300 | 310 | 297 | 307 | +1.91% | 278,400 | 83億3498万 | +0.16% | 24.93 | 2.41 |
10/19 | 292 | 301 | 290 | 301 | +1.35% | 124,800 | 81億7861万 | -1.72% | 24.46 | 2.36 |
10/18 | 295 | 302 | 293 | 297 | +0.51% | 279,200 | 80億6984万 | -3.02% | 24.14 | 2.33 |
10/17 | 290 | 297 | 287 | 295 | +3.51% | 251,600 | 80億2905万 | -3.51% | 24.02 | 2.32 |
10/16 | 288 | 291 | 282 | 285 | -1.64% | 262,800 | 77億5711万 | -7.08% | 23.2 | 2.24 |
10/15 | 295 | 299 | 289 | 290 | -1.36% | 220,800 | 78億8628万 | -5.84% | 23.59 | 2.28 |
10/12 | 278 | 296 | 278 | 294 | +3.89% | 295,200 | 79億9505万 | -4.55% | 23.92 | 2.31 |
10/11 | 275 | 290 | 275 | 283 | -6.29% | 644,400 | 76億9592万 | -8.41% | 23.02 | 2.22 |
10/10 | 303 | 307 | 298 | 302 | +0.25% | 223,600 | 82億1261万 | -2.58% | 24.57 | 2.37 |
10/09 | 304 | 308 | 296 | 301 | -1.87% | 348,000 | 81億9221万 | -3.14% | 24.51 | 2.36 |
10/05 | 309 | 318 | 304 | 307 | -3.08% | 568,400 | 83億4858万 | -1.29% | 24.97 | 2.41 |
10/04 | 322 | 322 | 311 | 317 | +0.24% | 258,000 | 86億1372万 | +1.85% | 25.77 | 2.49 |
10/03 | 321 | 321 | 302 | 316 | -0.71% | 569,200 | 85億9332万 | +1.94% | 25.7 | 2.48 |
10/02 | 337 | 338 | 317 | 318 | -4.64% | 636,800 | 86億5451万 | +2.99% | 25.89 | 2.5 |
10/01 | 326 | 344 | 324 | 334 | +2.69% | 940,800 | 90億7602万 | +8.36% | 27.15 | 2.62 |
09/28 | 321 | 325 | 313 | 325 | +2.69% | 424,000 | 88億3807万 | +6.56% | 26.44 | 2.55 |
09/27 | 330 | 330 | 313 | 317 | -4.67% | 962,000 | 86億692万 | +4.46% | 25.75 | 2.48 |
09/26 | 310 | 339 | 309 | 332 | +8.14% | 1,694,000 | 90億2843万 | +10.67% | 27.01 | 2.61 |
09/25 | 304 | 308 | 301 | 307 | +2.16% | 274,800 | 83億4858万 | +3.02% | 24.97 | 2.41 |
09/21 | 312 | 312 | 301 | 301 | -3.76% | 384,800 | 81億7182万 | +1.52% | 24.44 | 2.36 |
09/20 | 313 | 314 | 309 | 312 | +0.64% | 220,800 | 84億9135万 | +5.85% | 25.4 | 2.45 |
09/19 | 304 | 313 | 302 | 310 | +2.06% | 318,400 | 84億3696万 | +5.89% | 25.24 | 2.43 |
09/18 | 307 | 309 | 302 | 304 | -0.9% | 153,200 | 82億6700万 | +4.11% | 24.73 | 2.39 |
09/14 | 302 | 309 | 299 | 307 | +3.72% | 182,400 | 83億4178万 | +5.41% | 24.95 | 2.41 |
09/13 | 297 | 301 | 293 | 296 | -1.25% | 157,600 | 80億4264万 | +1.98% | 24.06 | 2.32 |
09/12 | 301 | 303 | 290 | 300 | -0.66% | 198,400 | 81億4462万 | +3.63% | 24.36 | 2.35 |
09/11 | 306 | 311 | 299 | 302 | -1.55% | 148,000 | 81億9901万 | +4.33% | 24.53 | 2.37 |
09/10 | 308 | 312 | 305 | 306 | -0.73% | 144,800 | 83億2818万 | +6.34% | 24.91 | 2.4 |
09/07 | 297 | 315 | 288 | 309 | +1.82% | 446,400 | 83億8937万 | +7.49% | 25.09 | 2.42 |
09/06 | 305 | 306 | 296 | 303 | -2.02% | 328,800 | 82億3980万 | +5.94% | 24.65 | 2.38 |
09/05 | 308 | 313 | 305 | 309 | +0.57% | 177,200 | 84億976万 | +8.51% | 25.16 | 2.43 |
09/04 | 309 | 311 | 300 | 308 | -0.97% | 342,000 | 83億6217万 | +8.66% | 25.01 | 2.41 |
09/03 | 325 | 325 | 303 | 311 | -2.05% | 492,000 | 84億4376万 | +10.11% | 25.26 | 2.44 |
08/31 | 299 | 318 | 296 | 317 | +4.79% | 535,600 | 86億2052万 | +12.81% | 25.79 | 2.49 |
08/30 | 308 | 315 | 300 | 303 | -4.2% | 846,000 | 82億2620万 | +7.27% | 24.61 | 2.37 |
08/29 | 305 | 330 | 302 | 316 | +8.23% | 2,068,800 | 85億8653万 | +11.18% | 25.68 | 2.48 |
08/28 | 300 | 304 | 291 | 292 | -0.26% | 777,200 | 79億3387万 | +2.37% | 23.73 | 2.29 |
08/27 | 283 | 299 | 278 | 293 | +4.93% | 1,013,600 | 79億5426万 | +1.92% | 23.79 | 2.3 |
08/24 | 273 | 279 | 271 | 279 | +2.11% | 245,200 | 75億8034万 | -3.55% | 22.67 | 2.19 |
08/23 | 269 | 273 | 265 | 273 | +2.92% | 170,000 | 74億2398万 | -6.19% | 22.21 | 2.14 |
08/22 | 262 | 266 | 257 | 265 | +2.41% | 178,400 | 72億1322万 | -9.78% | 21.58 | 2.08 |
08/21 | 264 | 264 | 258 | 259 | -1.52% | 125,600 | 70億4326万 | -13.09% | 21.07 | 2.03 |
08/20 | 266 | 270 | 262 | 263 | -0.85% | 121,600 | 71億5204万 | -12.62% | 21.39 | 2.06 |
08/17 | 271 | 273 | 264 | 265 | -3.11% | 288,400 | 72億1322万 | -12.75% | 21.58 | 2.08 |
08/16 | 271 | 285 | 268 | 274 | +0.74% | 978,400 | 74億4437万 | -11.12% | 22.27 | 2.15 |
08/15 | 273 | 282 | 270 | 272 | -0.28% | 308,400 | 73億8999万 | -12.34% | 22.11 | 2.13 |
08/14 | 276 | 279 | 265 | 273 | -0.91% | 356,000 | 74億1038万 | -12.66% | 22.17 | 2.14 |
08/13 | 283 | 283 | 270 | 275 | -4.1% | 245,200 | 74億7837万 | -12.42% | 22.37 | 2.16 |
08/10 | 291 | 291 | 285 | 287 | -0.17% | 98,400 | 77億9790万 | -9.26% | 23.33 | 2.25 |
08/09 | 290 | 292 | 286 | 287 | +0.7% | 280,400 | 78億1149万 | -9.1% | 23.37 | 2.25 |
08/08 | 281 | 287 | 280 | 285 | +0.8% | 114,000 | 77億5711万 | -10.02% | 23.2 | 2.24 |
08/07 | 275 | 284 | 273 | 283 | +3.38% | 143,600 | 76億9592万 | -11.56% | 23.02 | 2.22 |
08/06 | 276 | 278 | 273 | 274 | -1.97% | 122,800 | 74億4437万 | -14.98% | 22.27 | 2.15 |
08/03 | 290 | 292 | 278 | 279 | -0.53% | 254,400 | 75億9394万 | -14.08% | 22.72 | 2.19 |
08/02 | 280 | 293 | 273 | 281 | +2.84% | 485,200 | 76億3473万 | -14.41% | 22.84 | 2.2 |
08/01 | 280 | 280 | 269 | 273 | +0.92% | 478,400 | 74億2398万 | -17.52% | 22.21 | 2.14 |
07/31 | 280 | 282 | 265 | 271 | -3.91% | 1,046,000 | 73億5599万 | -19.01% | 22 | 2.12 |
07/30 | 309 | 311 | 281 | 282 | -20.03% | 2,702,400 | 76億5513万 | -16.47% | 22.9 | 2.21 |
07/27 | 346 | 358 | 345 | 352 | +2.25% | 686,000 | 95億7231万 | +3.83% | 28.63 | 2.76 |
07/26 | 348 | 348 | 339 | 344 | -0.36% | 208,800 | 93億6156万 | +1.25% | 28 | 2.7 |
07/25 | 342 | 348 | 337 | 346 | +1.54% | 307,200 | 93億9555万 | +1.62% | 28.1 | 2.71 |
07/24 | 339 | 344 | 336 | 340 | +0.52% | 248,800 | 92億5278万 | +0.37% | 27.68 | 2.67 |
07/23 | 343 | 346 | 335 | 339 | -2.24% | 272,000 | 92億275万 | -0.15% | 27.53 | 2.66 |
07/20 | 336 | 349 | 333 | 346 | +2.59% | 363,600 | 94億1345万 | +2.14% | 28.16 | 2.72 |
07/19 | 358 | 363 | 334 | 338 | -6.32% | 916,800 | 91億7557万 | +0.15% | 27.45 | 2.65 |
07/18 | 342 | 374 | 342 | 360 | +5.57% | 1,226,800 | 97億9407万 | +7.22% | 29.3 | 2.83 |
07/17 | 347 | 347 | 336 | 341 | -1.66% | 293,200 | 92億7752万 | +2.17% | 27.75 | 2.68 |
07/13 | 346 | 354 | 344 | 347 | +1.68% | 272,000 | 94億3384万 | +4.52% | 28.22 | 2.72 |
07/12 | 337 | 347 | 333 | 341 | +1.87% | 288,000 | 92億7752万 | +3.41% | 27.75 | 2.68 |