PBR
2018/02/07~2018/07/03
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 |
07/03 | 558 | 558 | 550 | 556 | -0.36% | 5,400 | 47億9550万 | 0% | 20.51 | 0.48 |
07/02 | 566 | 566 | 558 | 558 | +2.2% | 13,300 | 48億1275万 | +0.36% | 20.59 | 0.48 |
06/29 | 551 | 551 | 544 | 546 | -0.55% | 1,500 | 47億925万 | -1.97% | 20.15 | 0.47 |
06/28 | 539 | 549 | 538 | 549 | +2.04% | 3,200 | 47億3512万 | -1.44% | 20.26 | 0.47 |
06/27 | 538 | 550 | 538 | 538 | 0% | 6,500 | 46億4025万 | -3.58% | 19.85 | 0.46 |
06/26 | 540 | 540 | 533 | 538 | -0.19% | 1,200 | 46億4025万 | -3.76% | 19.85 | 0.46 |
06/25 | 537 | 545 | 537 | 539 | +0.37% | 600 | 46億4887万 | -3.58% | 19.89 | 0.47 |
06/22 | 541 | 541 | 536 | 537 | -0.74% | 2,300 | 46億3162万 | -4.11% | 19.81 | 0.46 |
06/21 | 543 | 543 | 538 | 541 | -1.28% | 700 | 46億6612万 | -3.57% | 19.96 | 0.47 |
06/20 | 550 | 550 | 533 | 548 | -0.36% | 12,500 | 47億2650万 | -2.32% | 20.22 | 0.47 |
06/19 | 549 | 550 | 546 | 550 | 0% | 9,100 | 47億4375万 | -1.96% | 20.29 | 0.48 |
06/18 | 556 | 556 | 548 | 550 | -1.08% | 6,900 | 47億4375万 | -1.96% | 20.29 | 0.48 |
06/15 | 557 | 557 | 555 | 556 | -0.18% | 5,600 | 47億9550万 | -0.89% | 20.51 | 0.48 |
06/14 | 557 | 561 | 557 | 557 | 0% | 4,400 | 48億412万 | -0.71% | 20.55 | 0.48 |
06/13 | 558 | 561 | 555 | 557 | 0% | 4,700 | 48億412万 | -0.71% | 20.55 | 0.48 |
06/12 | 566 | 573 | 557 | 557 | -1.94% | 15,100 | 48億412万 | -0.71% | 20.55 | 0.48 |
06/11 | 570 | 573 | 566 | 568 | +1.07% | 7,700 | 48億9900万 | +1.43% | 20.96 | 0.49 |
06/08 | 555 | 567 | 555 | 562 | +1.26% | 4,100 | 48億4725万 | +0.36% | 20.74 | 0.49 |
06/07 | 555 | 557 | 555 | 555 | 0% | 700 | 47億8687万 | -0.72% | 20.48 | 0.48 |
06/06 | 555 | 557 | 555 | 555 | 0% | 1,000 | 47億8687万 | -0.72% | 20.48 | 0.48 |
06/05 | 570 | 570 | 549 | 555 | -3.98% | 19,400 | 47億8687万 | -0.72% | 20.48 | 0.48 |
06/04 | 575 | 578 | 565 | 578 | 0% | 5,100 | 49億8525万 | +3.21% | 21.33 | 0.5 |
06/01 | 580 | 585 | 570 | 578 | -0.34% | 9,400 | 49億8525万 | +3.21% | 21.33 | 0.5 |
05/31 | 587 | 594 | 575 | 580 | -0.51% | 26,900 | 50億250万 | +3.76% | 21.4 | 0.5 |
05/30 | 561 | 586 | 550 | 583 | +3% | 35,900 | 50億2837万 | +4.48% | 21.51 | 0.5 |
05/29 | 570 | 588 | 554 | 566 | -1.05% | 55,900 | 48億8175万 | +1.62% | 20.88 | 0.49 |
05/28 | 565 | 573 | 547 | 572 | +1.42% | 21,800 | 49億3350万 | +2.88% | 21.1 | 0.49 |
05/25 | 558 | 565 | 558 | 564 | -0.18% | 4,300 | 48億6450万 | +1.44% | 20.81 | 0.49 |
05/24 | 562 | 567 | 554 | 565 | +1.07% | 11,500 | 48億7312万 | +1.44% | 20.85 | 0.49 |
05/23 | 551 | 559 | 551 | 559 | +1.45% | 8,200 | 48億2137万 | +0.36% | 20.63 | 0.48 |
05/22 | 557 | 557 | 551 | 551 | -1.08% | 2,300 | 47億5237万 | -1.08% | 20.33 | 0.48 |
05/21 | 551 | 557 | 550 | 557 | +1.09% | 3,600 | 48億412万 | 0% | 20.55 | 0.48 |
05/18 | 549 | 559 | 547 | 551 | 0% | 18,600 | 47億5237万 | -0.9% | 20.33 | 0.48 |
05/17 | 552 | 556 | 550 | 551 | -0.18% | 2,700 | 47億5237万 | -0.9% | 20.33 | 0.48 |
05/16 | 547 | 556 | 547 | 552 | 0% | 8,900 | 47億6100万 | -0.72% | 20.37 | 0.48 |
05/15 | 550 | 558 | 538 | 552 | +1.1% | 12,100 | 47億6100万 | -0.72% | 20.37 | 0.48 |
05/14 | 551 | 555 | 545 | 546 | -0.91% | 12,300 | 47億925万 | -1.8% | 20.15 | 0.47 |
05/11 | 557 | 562 | 551 | 551 | -1.08% | 3,400 | 47億5237万 | -0.9% | 20.33 | 0.48 |
05/10 | 551 | 558 | 551 | 557 | +1.09% | 5,200 | 48億412万 | +0.18% | 20.55 | 0.48 |
05/09 | 549 | 552 | 548 | 551 | 0% | 6,400 | 47億5237万 | -0.9% | 20.33 | 0.48 |
05/08 | 551 | 553 | 549 | 551 | -0.72% | 6,200 | 47億5237万 | -0.72% | 20.33 | 0.48 |
05/07 | 554 | 557 | 551 | 555 | +0.73% | 3,500 | 47億8687万 | 0% | 20.48 | 0.48 |
05/02 | 550 | 553 | 550 | 551 | +0.18% | 1,800 | 47億5237万 | -0.72% | 20.33 | 0.48 |
05/01 | 547 | 562 | 545 | 550 | 0% | 8,200 | 47億4375万 | -0.9% | 20.29 | 0.48 |
04/27 | 585 | 590 | 550 | 550 | -5.01% | 42,400 | 47億4375万 | -0.9% | 20.29 | 0.48 |
04/26 | 558 | 579 | 556 | 579 | +2.3% | 36,700 | 49億9387万 | +4.32% | 21.36 | 0.5 |
04/25 | 561 | 566 | 545 | 566 | +0.89% | 15,000 | 48億8175万 | +1.98% | 20.88 | 0.49 |
04/24 | 562 | 563 | 553 | 561 | +0.72% | 3,700 | 48億3862万 | +1.08% | 20.7 | 0.48 |
04/23 | 557 | 561 | 557 | 557 | 0% | 1,900 | 48億412万 | +0.36% | 20.55 | 0.48 |
04/20 | 560 | 569 | 555 | 557 | +0.36% | 4,400 | 48億412万 | +0.18% | 20.55 | 0.48 |
04/19 | 575 | 575 | 555 | 555 | -3.14% | 11,800 | 47億8687万 | -0.36% | 20.48 | 0.48 |
04/18 | 564 | 573 | 564 | 573 | +0.53% | 5,900 | 49億4212万 | +2.69% | 21.14 | 0.5 |
04/17 | 573 | 573 | 560 | 570 | -0.52% | 5,200 | 49億1625万 | +1.97% | 21.03 | 0.49 |
04/16 | 566 | 587 | 562 | 573 | +2.14% | 16,400 | 49億4212万 | +2.5% | 21.14 | 0.5 |
04/13 | 545 | 578 | 545 | 561 | +1.81% | 28,200 | 48億3862万 | +0.36% | 20.7 | 0.48 |
04/12 | 540 | 551 | 540 | 551 | +2.04% | 18,600 | 47億5237万 | -1.78% | 20.33 | 0.48 |
04/11 | 546 | 551 | 540 | 540 | -0.92% | 2,600 | 46億5750万 | -4.09% | 19.92 | 0.47 |
04/10 | 549 | 554 | 545 | 545 | -0.18% | 4,600 | 47億62万 | -3.54% | 20.11 | 0.47 |
04/09 | 548 | 548 | 542 | 546 | -0.36% | 800 | 47億925万 | -3.7% | 20.15 | 0.47 |
04/06 | 552 | 552 | 548 | 548 | -1.62% | 3,000 | 47億2650万 | -3.69% | 20.22 | 0.47 |
04/05 | 551 | 557 | 551 | 557 | +1.64% | 1,900 | 48億412万 | -2.28% | 20.55 | 0.48 |
04/04 | 550 | 552 | 548 | 548 | +0.55% | 1,800 | 47億2650万 | -4.2% | 20.22 | 0.47 |
04/03 | 545 | 549 | 545 | 545 | -0.73% | 500 | 47億62万 | -5.05% | 20.11 | 0.47 |
04/02 | 544 | 554 | 543 | 549 | +1.67% | 3,000 | 47億3512万 | -4.69% | 20.26 | 0.47 |
03/30 | 550 | 550 | 540 | 540 | -1.1% | 3,400 | 46億5750万 | -6.41% | 29.38 | 0.46 |
03/29 | 557 | 557 | 545 | 546 | -1.09% | 1,900 | 47億925万 | -5.54% | 29.71 | 0.46 |
03/28 | 547 | 552 | 547 | 552 | +0.36% | 2,200 | 47億6100万 | -4.66% | 30.04 | 0.47 |
03/27 | 553 | 556 | 548 | 550 | 0% | 6,600 | 47億4375万 | -5.17% | 29.93 | 0.47 |
03/26 | 560 | 560 | 540 | 550 | -1.79% | 7,300 | 47億4375万 | -5.17% | 29.93 | 0.47 |
03/23 | 565 | 570 | 560 | 560 | -2.61% | 3,100 | 48億3000万 | -3.61% | 30.47 | 0.47 |
03/22 | 572 | 579 | 571 | 575 | +1.23% | 4,600 | 49億5937万 | -1.03% | 31.29 | 0.49 |
03/20 | 560 | 568 | 559 | 568 | +0.53% | 3,200 | 48億9900万 | -2.07% | 30.91 | 0.48 |
03/19 | 580 | 580 | 561 | 565 | -2.59% | 10,400 | 48億7312万 | -2.42% | 30.74 | 0.48 |
03/16 | 588 | 588 | 580 | 580 | -0.68% | 3,600 | 50億250万 | +0.17% | 31.56 | 0.49 |
03/15 | 583 | 584 | 583 | 584 | +0.17% | 200 | 50億3700万 | +0.69% | 31.78 | 0.49 |
03/14 | 585 | 588 | 583 | 583 | +0.34% | 3,700 | 50億2837万 | +0.69% | 31.72 | 0.49 |
03/13 | 581 | 582 | 575 | 581 | 0% | 3,000 | 50億1112万 | +0.52% | 31.61 | 0.49 |
03/12 | 585 | 586 | 576 | 581 | +0.69% | 3,800 | 50億1112万 | +0.52% | 31.61 | 0.49 |
03/09 | 610 | 611 | 576 | 577 | -4.15% | 25,300 | 49億7662万 | -0.69% | 31.4 | 0.49 |
03/08 | 614 | 614 | 598 | 602 | +0.84% | 15,100 | 51億9225万 | +3.26% | 32.76 | 0.51 |
03/07 | 593 | 620 | 593 | 597 | +0.34% | 42,100 | 51億4912万 | +2.4% | 32.48 | 0.51 |
03/06 | 587 | 595 | 580 | 595 | +1.02% | 19,500 | 51億3187万 | +1.88% | 32.38 | 0.5 |
03/05 | 586 | 591 | 575 | 589 | -0.34% | 5,700 | 50億8012万 | +0.68% | 32.05 | 0.5 |
03/02 | 580 | 593 | 575 | 591 | -0.67% | 10,100 | 50億9737万 | +0.68% | 32.16 | 0.5 |
03/01 | 589 | 595 | 582 | 595 | 0% | 4,900 | 51億3187万 | +1.02% | 32.38 | 0.5 |
02/28 | 595 | 597 | 587 | 595 | -0.67% | 6,500 | 51億3187万 | +0.85% | 32.38 | 0.5 |
02/27 | 593 | 600 | 591 | 599 | +0.84% | 17,400 | 51億6637万 | +1.35% | 32.59 | 0.51 |
02/26 | 580 | 594 | 579 | 594 | +3.85% | 22,100 | 51億2325万 | +0.34% | 32.32 | 0.5 |
02/23 | 572 | 577 | 565 | 572 | +0.18% | 26,600 | 49億3350万 | -3.54% | 31.12 | 0.48 |
02/22 | 573 | 573 | 561 | 571 | -0.35% | 7,900 | 49億2487万 | -3.87% | 31.07 | 0.48 |
02/21 | 563 | 573 | 563 | 573 | +1.78% | 6,200 | 49億4212万 | -3.86% | 31.18 | 0.49 |
02/20 | 563 | 568 | 560 | 563 | -1.05% | 13,100 | 48億5587万 | -6.01% | 30.63 | 0.48 |
02/19 | 566 | 569 | 558 | 569 | +0.53% | 22,700 | 49億762万 | -5.64% | 30.96 | 0.48 |
02/16 | 555 | 566 | 555 | 566 | +2.17% | 8,800 | 48億8175万 | -6.29% | 30.8 | 0.48 |
02/15 | 553 | 562 | 548 | 554 | +1.09% | 4,800 | 47億7825万 | -8.43% | 30.14 | 0.47 |
02/14 | 550 | 555 | 532 | 548 | 0% | 17,900 | 47億2650万 | -9.72% | 29.82 | 0.46 |
02/13 | 577 | 577 | 548 | 548 | -4.7% | 25,500 | 47億2650万 | -9.87% | 29.82 | 0.46 |
02/09 | 558 | 579 | 553 | 575 | -2.21% | 18,600 | 49億5937万 | -5.74% | 31.29 | 0.49 |
02/08 | 577 | 589 | 570 | 588 | +2.8% | 9,700 | 50億7150万 | -3.61% | 31.99 | 0.5 |
02/07 | 558 | 585 | 558 | 572 | +4.38% | 17,300 | 49億3350万 | -6.08% | 31.12 | 0.48 |