PBR
2018/08/06~2018/12/28
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 |
12/28 | 1,181 | 1,222 | 1,176 | 1,212 | +1.85% | 199,300 | 1599億7951万 | -0.49% | 12.53 | 0.86 |
12/27 | 1,137 | 1,192 | 1,135 | 1,190 | +8.97% | 218,000 | 1570億7559万 | -2.3% | 12.3 | 0.84 |
12/26 | 1,091 | 1,095 | 1,072 | 1,092 | +0.83% | 286,900 | 1441億3995万 | -10.49% | 11.29 | 0.77 |
12/25 | 1,153 | 1,154 | 1,079 | 1,083 | -9.14% | 255,300 | 1429億5199万 | -11.66% | 11.2 | 0.77 |
12/21 | 1,197 | 1,202 | 1,184 | 1,192 | -0.5% | 397,900 | 1573億3958万 | -3.17% | 12.32 | 0.84 |
12/20 | 1,213 | 1,213 | 1,188 | 1,198 | -2.2% | 253,800 | 1581億3156万 | -2.84% | 12.39 | 0.85 |
12/19 | 1,230 | 1,236 | 1,218 | 1,225 | +0.49% | 197,400 | 1616億9546万 | -0.73% | 12.67 | 0.87 |
12/18 | 1,221 | 1,240 | 1,210 | 1,219 | -1.14% | 241,600 | 1609億348万 | -1.22% | 12.6 | 0.86 |
12/17 | 1,245 | 1,255 | 1,230 | 1,233 | +0.16% | 167,300 | 1627億5143万 | -0.08% | 12.75 | 0.87 |
12/14 | 1,241 | 1,257 | 1,227 | 1,231 | -1.6% | 400,000 | 1624億8744万 | -0.16% | 12.73 | 0.87 |
12/13 | 1,212 | 1,256 | 1,212 | 1,251 | +3.47% | 275,800 | 1651億2737万 | +1.46% | 12.93 | 0.88 |
12/12 | 1,188 | 1,209 | 1,186 | 1,209 | +3.33% | 206,900 | 1595億8352万 | -1.79% | 12.5 | 0.85 |
12/11 | 1,197 | 1,198 | 1,162 | 1,170 | -2.99% | 152,500 | 1544億3566万 | -4.96% | 12.1 | 0.83 |
12/10 | 1,208 | 1,216 | 1,200 | 1,206 | -2.11% | 133,500 | 1591億8753万 | -2.19% | 12.47 | 0.85 |
12/07 | 1,257 | 1,260 | 1,224 | 1,232 | -1.52% | 212,200 | 1626億1944万 | -0.16% | 12.74 | 0.87 |
12/06 | 1,282 | 1,285 | 1,238 | 1,251 | -2.8% | 290,000 | 1651億2737万 | +1.54% | 12.93 | 0.88 |
12/05 | 1,256 | 1,297 | 1,256 | 1,287 | +1.26% | 335,200 | 1698億7923万 | +4.8% | 13.31 | 0.91 |
12/04 | 1,277 | 1,292 | 1,266 | 1,271 | -0.78% | 308,200 | 1677億6729万 | +4.1% | 13.14 | 0.9 |
12/03 | 1,264 | 1,291 | 1,260 | 1,281 | +3.14% | 225,100 | 1690億8725万 | +5.52% | 13.24 | 0.91 |
11/30 | 1,239 | 1,246 | 1,229 | 1,242 | -0.16% | 202,500 | 1639億3940万 | +2.99% | 12.84 | 0.88 |
11/29 | 1,254 | 1,265 | 1,242 | 1,244 | +0.16% | 98,700 | 1642億339万 | +3.58% | 12.86 | 0.88 |
11/28 | 1,233 | 1,246 | 1,222 | 1,242 | +1.06% | 138,700 | 1639億3940万 | +3.76% | 12.84 | 0.88 |
11/27 | 1,226 | 1,235 | 1,220 | 1,229 | +0.82% | 134,900 | 1622億2345万 | +3.1% | 12.71 | 0.87 |
11/26 | 1,223 | 1,229 | 1,216 | 1,219 | -0.97% | 230,800 | 1609億348万 | +2.35% | 12.6 | 0.86 |
11/22 | 1,230 | 1,239 | 1,221 | 1,231 | 0% | 204,700 | 1624億8744万 | +3.53% | 12.73 | 0.87 |
11/21 | 1,195 | 1,233 | 1,195 | 1,231 | +0.9% | 126,700 | 1624億8744万 | +3.79% | 12.73 | 0.87 |
11/20 | 1,216 | 1,231 | 1,213 | 1,220 | -1.93% | 140,900 | 1610億3548万 | +2.95% | 12.61 | 0.86 |
11/19 | 1,233 | 1,248 | 1,230 | 1,244 | +1.22% | 125,900 | 1642億339万 | +5.25% | 12.86 | 0.88 |
11/16 | 1,233 | 1,242 | 1,228 | 1,229 | -0.49% | 183,400 | 1622億2345万 | +4.33% | 12.71 | 0.87 |
11/15 | 1,220 | 1,238 | 1,213 | 1,235 | +0.65% | 161,600 | 1630億1542万 | +5.11% | 12.77 | 0.87 |
11/14 | 1,204 | 1,231 | 1,204 | 1,227 | +1.83% | 136,200 | 1619億5945万 | +4.78% | 12.69 | 0.87 |
11/13 | 1,201 | 1,208 | 1,172 | 1,205 | -2.11% | 145,100 | 1590億5554万 | +2.99% | 12.46 | 0.85 |
11/12 | 1,203 | 1,233 | 1,195 | 1,231 | +1.4% | 127,800 | 1624億8744万 | +5.12% | 12.73 | 0.87 |
11/09 | 1,222 | 1,229 | 1,209 | 1,214 | -0.33% | 135,300 | 1602億4350万 | +3.58% | 12.55 | 0.86 |
11/08 | 1,232 | 1,232 | 1,217 | 1,218 | +0.91% | 133,200 | 1607億7149万 | +3.66% | 12.59 | 0.86 |
11/07 | 1,222 | 1,234 | 1,201 | 1,207 | -0.33% | 128,500 | 1593億1953万 | +2.37% | 12.48 | 0.85 |
11/06 | 1,219 | 1,232 | 1,211 | 1,211 | -1.14% | 104,500 | 1598億4751万 | +2.37% | 12.52 | 0.86 |
11/05 | 1,214 | 1,233 | 1,205 | 1,225 | +1.07% | 433,700 | 1616億9546万 | +3.11% | 12.67 | 0.87 |
11/02 | 1,187 | 1,213 | 1,185 | 1,212 | +1.25% | 253,300 | 1599億7951万 | +1.68% | 12.53 | 0.86 |
11/01 | 1,185 | 1,211 | 1,171 | 1,197 | +3.19% | 505,000 | 1579億9956万 | +0.08% | 12.38 | 0.85 |
10/31 | 1,139 | 1,170 | 1,115 | 1,160 | +4.6% | 554,500 | 1531億1570万 | -3.57% | 11.99 | 0.82 |
10/30 | 1,099 | 1,119 | 1,096 | 1,109 | +1.65% | 368,700 | 1463億8389万 | -8.2% | 11.47 | 0.78 |
10/29 | 1,091 | 1,104 | 1,082 | 1,091 | +1.21% | 183,100 | 1440億796万 | -10.21% | 11.28 | 0.77 |
10/26 | 1,119 | 1,119 | 1,066 | 1,078 | -2.8% | 343,900 | 1422億9201万 | -11.78% | 11.15 | 0.76 |
10/25 | 1,109 | 1,122 | 1,100 | 1,109 | -2.63% | 359,700 | 1463億8389万 | -9.91% | 11.47 | 0.78 |
10/24 | 1,140 | 1,144 | 1,114 | 1,139 | +0.71% | 338,500 | 1503億4378万 | -7.92% | 11.78 | 0.81 |
10/23 | 1,180 | 1,180 | 1,128 | 1,131 | -4.96% | 282,700 | 1492億8781万 | -8.86% | 11.69 | 0.8 |
10/22 | 1,175 | 1,197 | 1,163 | 1,190 | +1.28% | 224,000 | 1570億7559万 | -4.42% | 12.3 | 0.84 |
10/19 | 1,173 | 1,178 | 1,157 | 1,175 | +0.17% | 293,500 | 1550億9565万 | -5.7% | 12.15 | 0.83 |
10/18 | 1,187 | 1,188 | 1,173 | 1,173 | -0.85% | 321,400 | 1548億3165万 | -6.01% | 12.13 | 0.83 |
10/17 | 1,172 | 1,184 | 1,163 | 1,183 | +2.6% | 256,100 | 1561億5162万 | -5.28% | 12.23 | 0.84 |
10/16 | 1,132 | 1,153 | 1,130 | 1,153 | +1.32% | 203,400 | 1521億9173万 | -7.76% | 11.92 | 0.82 |
10/15 | 1,155 | 1,173 | 1,136 | 1,138 | -1.81% | 240,100 | 1502億1178万 | -9.18% | 11.77 | 0.8 |
10/12 | 1,146 | 1,164 | 1,140 | 1,159 | +1.13% | 296,800 | 1529億8371万 | -7.87% | 11.98 | 0.82 |
10/11 | 1,157 | 1,168 | 1,138 | 1,146 | -4.58% | 287,600 | 1512億6775万 | -9.12% | 11.85 | 0.81 |
10/10 | 1,211 | 1,222 | 1,195 | 1,201 | -1.31% | 246,200 | 1585億2755万 | -5.06% | 12.42 | 0.85 |
10/09 | 1,240 | 1,251 | 1,214 | 1,217 | -4.17% | 278,100 | 1606億3949万 | -4.02% | 12.58 | 0.86 |
10/05 | 1,287 | 1,289 | 1,269 | 1,270 | -1.85% | 188,900 | 1676億3529万 | 0% | 13.13 | 0.9 |
10/04 | 1,315 | 1,322 | 1,283 | 1,294 | -0.54% | 240,100 | 1708億321万 | +1.89% | 13.38 | 0.91 |
10/03 | 1,317 | 1,331 | 1,292 | 1,301 | -1.29% | 298,400 | 1717億2718万 | +2.52% | 13.45 | 0.92 |
10/02 | 1,338 | 1,355 | 1,316 | 1,318 | -1.42% | 320,700 | 1739億7112万 | +4.03% | 13.63 | 0.93 |
10/01 | 1,311 | 1,348 | 1,310 | 1,337 | +1.98% | 235,600 | 1764億7905万 | +5.78% | 13.82 | 0.95 |
09/28 | 1,327 | 1,341 | 1,307 | 1,311 | -1.13% | 312,100 | 1730億4714万 | +4.13% | 13.55 | 0.93 |
09/27 | 1,351 | 1,354 | 1,316 | 1,326 | -2.07% | 251,100 | 1750億2709万 | +5.66% | 13.71 | 0.94 |
09/26 | 1,306 | 1,355 | 1,303 | 1,354 | +3.99% | 316,900 | 1787億2298万 | +8.32% | 14 | 0.96 |
09/25 | 1,264 | 1,303 | 1,261 | 1,302 | +1.56% | 464,000 | 1718億5918万 | +4.58% | 13.46 | 0.92 |
09/21 | 1,285 | 1,303 | 1,276 | 1,282 | +0.55% | 364,400 | 1692億1925万 | +3.22% | 13.25 | 0.91 |
09/20 | 1,291 | 1,291 | 1,263 | 1,275 | -0.62% | 222,200 | 1682億9528万 | +2.91% | 13.18 | 0.9 |
09/19 | 1,290 | 1,294 | 1,275 | 1,283 | +1.02% | 258,700 | 1693億5125万 | +3.72% | 13.26 | 0.91 |
09/18 | 1,228 | 1,280 | 1,228 | 1,270 | +3.25% | 244,100 | 1676億3529万 | +2.83% | 13.13 | 0.9 |
09/14 | 1,249 | 1,260 | 1,228 | 1,230 | -1.52% | 390,300 | 1623億5544万 | -0.24% | 12.72 | 0.87 |
09/13 | 1,216 | 1,255 | 1,215 | 1,249 | +2.8% | 329,600 | 1648億6337万 | +1.22% | 12.91 | 0.88 |
09/12 | 1,212 | 1,217 | 1,188 | 1,215 | +0.75% | 195,400 | 1603億7550万 | -1.62% | 12.56 | 0.86 |
09/11 | 1,203 | 1,219 | 1,191 | 1,206 | 0% | 177,100 | 1591億8753万 | -2.51% | 12.47 | 0.85 |
09/10 | 1,204 | 1,225 | 1,201 | 1,206 | -0.33% | 282,200 | 1591億8753万 | -2.66% | 12.47 | 0.85 |
09/07 | 1,222 | 1,225 | 1,196 | 1,210 | -2.02% | 135,300 | 1597億1552万 | -2.5% | 12.51 | 0.86 |
09/06 | 1,244 | 1,247 | 1,233 | 1,235 | -0.96% | 111,900 | 1630億1542万 | -0.72% | 12.77 | 0.87 |
09/05 | 1,245 | 1,257 | 1,239 | 1,247 | +0.16% | 131,400 | 1645億9938万 | 0% | 12.89 | 0.88 |
09/04 | 1,249 | 1,259 | 1,235 | 1,245 | -0.32% | 126,400 | 1643億3539万 | -0.56% | 12.87 | 0.88 |
09/03 | 1,267 | 1,267 | 1,240 | 1,249 | -1.11% | 105,900 | 1648億6337万 | -0.4% | 12.91 | 0.88 |
08/31 | 1,265 | 1,278 | 1,263 | 1,263 | -1.17% | 138,100 | 1667億1132万 | +0.48% | 13.06 | 0.89 |
08/30 | 1,283 | 1,284 | 1,273 | 1,278 | +0.87% | 132,800 | 1686億9127万 | +1.43% | 13.21 | 0.9 |
08/29 | 1,265 | 1,275 | 1,264 | 1,267 | +0.48% | 86,400 | 1672億3931万 | +0.56% | 13.1 | 0.9 |
08/28 | 1,265 | 1,274 | 1,255 | 1,261 | +0.48% | 89,900 | 1664億4733万 | +0.08% | 13.04 | 0.89 |
08/27 | 1,240 | 1,259 | 1,236 | 1,255 | +1.78% | 101,700 | 1656億5535万 | -0.4% | 12.98 | 0.89 |
08/24 | 1,246 | 1,247 | 1,226 | 1,233 | +0.16% | 76,200 | 1627億5143万 | -2.14% | 12.75 | 0.87 |
08/23 | 1,222 | 1,233 | 1,218 | 1,231 | +1.48% | 101,800 | 1624億8744万 | -2.38% | 12.73 | 0.87 |
08/22 | 1,194 | 1,213 | 1,194 | 1,213 | +1.17% | 138,300 | 1601億1151万 | -3.88% | 12.54 | 0.86 |
08/21 | 1,201 | 1,203 | 1,189 | 1,199 | -0.83% | 108,900 | 1582億6356万 | -5.22% | 12.4 | 0.85 |
08/20 | 1,201 | 1,219 | 1,199 | 1,209 | -1.47% | 73,600 | 1595億8352万 | -4.58% | 12.5 | 0.85 |
08/17 | 1,210 | 1,227 | 1,208 | 1,227 | +1.49% | 70,800 | 1619億5945万 | -3.31% | 12.69 | 0.87 |
08/16 | 1,208 | 1,213 | 1,194 | 1,209 | -1.87% | 124,000 | 1595億8352万 | -4.73% | 12.5 | 0.85 |
08/15 | 1,242 | 1,244 | 1,227 | 1,232 | -0.65% | 98,700 | 1626億1944万 | -2.99% | 12.74 | 0.87 |
08/14 | 1,212 | 1,240 | 1,211 | 1,240 | +2.31% | 104,800 | 1636億7541万 | -2.44% | 12.82 | 0.88 |
08/13 | 1,250 | 1,250 | 1,211 | 1,212 | -3.43% | 188,900 | 1599億7951万 | -4.72% | 12.53 | 0.86 |
08/10 | 1,274 | 1,281 | 1,252 | 1,255 | -1.8% | 158,300 | 1656億5535万 | -1.34% | 12.98 | 0.89 |
08/09 | 1,259 | 1,290 | 1,256 | 1,278 | +1.59% | 217,700 | 1686億9127万 | +0.55% | 13.21 | 0.9 |
08/08 | 1,267 | 1,283 | 1,253 | 1,258 | -0.63% | 287,700 | 1660億5134万 | -0.94% | 13.01 | 0.89 |
08/07 | 1,241 | 1,268 | 1,238 | 1,266 | +1.69% | 260,400 | 1671億731万 | -0.24% | 13.09 | 0.9 |
08/06 | 1,279 | 1,293 | 1,241 | 1,245 | -3.94% | 306,200 | 1643億3539万 | -1.81% | 12.87 | 0.88 |