PBR
2018/05/24~2018/10/16
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 |
10/16 | 489 | 489 | 487 | 487 | +0.41% | 200 | 42億37万 | -1.02% | 17.97 | 0.42 |
10/15 | 481 | 485 | 481 | 485 | 0% | 1,500 | 41億8312万 | -1.42% | 17.89 | 0.42 |
10/12 | 485 | 490 | 480 | 485 | 0% | 2,500 | 41億8312万 | -1.62% | 17.89 | 0.42 |
10/11 | 480 | 485 | 477 | 485 | -1.02% | 5,400 | 41億8312万 | -1.62% | 17.89 | 0.42 |
10/10 | 486 | 492 | 485 | 490 | +1.24% | 2,100 | 42億2625万 | -0.81% | 18.08 | 0.42 |
10/09 | 489 | 490 | 483 | 484 | -1.63% | 4,300 | 41億7450万 | -2.02% | 17.86 | 0.42 |
10/05 | 491 | 494 | 490 | 492 | +0.41% | 2,400 | 42億4350万 | -0.4% | 18.15 | 0.43 |
10/04 | 502 | 502 | 490 | 490 | -1.41% | 3,100 | 42億2625万 | -0.81% | 18.08 | 0.42 |
10/03 | 488 | 497 | 486 | 497 | +0.61% | 7,200 | 42億8662万 | +0.61% | 18.34 | 0.43 |
10/02 | 491 | 496 | 491 | 494 | +0.61% | 13,600 | 42億6075万 | 0% | 18.23 | 0.43 |
10/01 | 492 | 496 | 491 | 491 | -1.41% | 1,900 | 42億3487万 | -0.41% | 18.12 | 0.42 |
09/28 | 486 | 499 | 484 | 498 | +2.89% | 7,800 | 42億9525万 | +1.01% | 18.37 | 0.43 |
09/27 | 490 | 490 | 484 | 484 | -1.43% | 4,200 | 41億7450万 | -1.63% | 17.86 | 0.42 |
09/26 | 487 | 491 | 479 | 491 | 0% | 10,200 | 42億3487万 | 0% | 18.12 | 0.42 |
09/25 | 487 | 494 | 487 | 491 | +1.03% | 2,500 | 42億3487万 | 0% | 18.12 | 0.42 |
09/21 | 493 | 496 | 482 | 486 | -1.42% | 5,400 | 41億9175万 | -0.82% | 17.93 | 0.42 |
09/20 | 496 | 496 | 493 | 493 | -0.6% | 500 | 42億5212万 | +0.82% | 18.19 | 0.43 |
09/19 | 499 | 499 | 496 | 496 | -0.6% | 500 | 42億7800万 | +1.43% | 18.3 | 0.43 |
09/18 | 499 | 499 | 499 | 499 | +1.01% | 200 | 43億387万 | +1.84% | 18.41 | 0.43 |
09/14 | 494 | 494 | 494 | 494 | 0% | 2,200 | 42億6075万 | +0.82% | 18.23 | 0.43 |
09/13 | 497 | 497 | 492 | 494 | -0.6% | 1,800 | 42億6075万 | +0.61% | 18.23 | 0.43 |
09/12 | 498 | 505 | 497 | 497 | 0% | 1,200 | 42億8662万 | +1.22% | 18.34 | 0.43 |
09/11 | 510 | 510 | 497 | 497 | 0% | 5,600 | 42億8662万 | +1.02% | 18.34 | 0.43 |
09/10 | 496 | 504 | 496 | 497 | +0.4% | 2,100 | 42億8662万 | +0.81% | 18.34 | 0.43 |
09/07 | 500 | 504 | 495 | 495 | -1% | 2,500 | 42億6937万 | +0.2% | 18.26 | 0.43 |
09/06 | 490 | 500 | 490 | 500 | 0% | 2,600 | 43億1250万 | +1.01% | 18.45 | 0.43 |
09/05 | 498 | 500 | 498 | 500 | +0.4% | 3,000 | 43億1250万 | +0.81% | 18.45 | 0.43 |
09/04 | 495 | 498 | 495 | 498 | +1.22% | 700 | 42億9525万 | +0.2% | 18.37 | 0.43 |
09/03 | 489 | 496 | 489 | 492 | -0.81% | 1,800 | 42億4350万 | -1.4% | 18.15 | 0.43 |
08/31 | 494 | 496 | 494 | 496 | +0.4% | 600 | 42億7800万 | -0.8% | 18.3 | 0.43 |
08/30 | 495 | 499 | 488 | 494 | 0% | 2,800 | 42億6075万 | -1.4% | 18.23 | 0.43 |
08/29 | 490 | 494 | 488 | 494 | +1.23% | 900 | 42億6075万 | -1.79% | 18.23 | 0.43 |
08/28 | 486 | 488 | 485 | 488 | +0.62% | 6,400 | 42億900万 | -3.17% | 18.01 | 0.42 |
08/27 | 477 | 485 | 477 | 485 | +1.68% | 5,000 | 41億8312万 | -3.96% | 17.89 | 0.42 |
08/24 | 477 | 480 | 476 | 477 | 0% | 1,700 | 41億1412万 | -5.92% | 17.6 | 0.41 |
08/23 | 477 | 478 | 477 | 477 | 0% | 500 | 41億1412万 | -6.29% | 17.6 | 0.41 |
08/22 | 476 | 477 | 476 | 477 | +1.27% | 1,200 | 41億1412万 | -6.65% | 17.6 | 0.41 |
08/21 | 478 | 478 | 471 | 471 | -1.88% | 13,500 | 40億6237万 | -8.19% | 17.38 | 0.41 |
08/20 | 474 | 480 | 474 | 480 | +1.27% | 1,300 | 41億4000万 | -6.98% | 17.71 | 0.41 |
08/17 | 473 | 480 | 473 | 474 | +0.42% | 3,600 | 40億8825万 | -8.49% | 17.49 | 0.41 |
08/16 | 488 | 488 | 466 | 472 | -3.87% | 8,600 | 40億7100万 | -9.23% | 17.42 | 0.41 |
08/15 | 498 | 498 | 491 | 491 | -1.6% | 6,300 | 42億3487万 | -6.12% | 18.12 | 0.42 |
08/14 | 505 | 505 | 497 | 499 | -1.19% | 4,900 | 43億387万 | -4.77% | 18.41 | 0.43 |
08/13 | 518 | 518 | 505 | 505 | -2.51% | 4,000 | 43億5562万 | -3.99% | 18.63 | 0.44 |
08/10 | 510 | 519 | 510 | 518 | +1.57% | 2,500 | 44億6775万 | -1.71% | 19.11 | 0.45 |
08/09 | 510 | 511 | 510 | 510 | +0.39% | 800 | 43億9875万 | -3.41% | 18.82 | 0.44 |
08/08 | 519 | 519 | 500 | 508 | -2.12% | 10,700 | 43億8150万 | -3.97% | 18.74 | 0.44 |
08/07 | 519 | 520 | 518 | 519 | 0% | 1,300 | 44億7637万 | -2.26% | 19.15 | 0.45 |
08/06 | 530 | 530 | 519 | 519 | -2.08% | 10,100 | 44億7637万 | -2.44% | 19.15 | 0.45 |
08/03 | 521 | 530 | 520 | 530 | +1.73% | 5,800 | 45億7125万 | -0.56% | 19.56 | 0.46 |
08/02 | 530 | 530 | 520 | 521 | -2.25% | 9,600 | 44億9362万 | -2.43% | 19.22 | 0.45 |
08/01 | 535 | 537 | 529 | 533 | 0% | 3,000 | 45億9712万 | -0.37% | 19.67 | 0.46 |
07/31 | 534 | 545 | 533 | 533 | +0.19% | 2,200 | 45億9712万 | -0.37% | 19.67 | 0.46 |
07/30 | 534 | 536 | 532 | 532 | +0.38% | 2,500 | 45億8850万 | -0.56% | 19.63 | 0.46 |
07/27 | 525 | 530 | 525 | 530 | +1.15% | 3,400 | 45億7125万 | -0.93% | 19.56 | 0.46 |
07/26 | 524 | 524 | 524 | 524 | -0.19% | 1,600 | 45億1950万 | -2.24% | 19.33 | 0.45 |
07/25 | 528 | 528 | 525 | 525 | 0% | 1,100 | 45億2812万 | -2.23% | 19.37 | 0.45 |
07/24 | 527 | 527 | 525 | 525 | 0% | 700 | 45億2812万 | -2.42% | 19.37 | 0.45 |
07/23 | 528 | 530 | 524 | 525 | -1.13% | 3,100 | 45億2812万 | -2.6% | 19.37 | 0.45 |
07/20 | 523 | 533 | 520 | 531 | -0.38% | 6,900 | 45億7987万 | -1.67% | 19.59 | 0.46 |
07/19 | 527 | 533 | 527 | 533 | +1.14% | 800 | 45億9712万 | -1.48% | 19.67 | 0.46 |
07/18 | 525 | 527 | 525 | 527 | +0.38% | 2,200 | 45億4537万 | -2.77% | 19.44 | 0.46 |
07/17 | 539 | 539 | 525 | 525 | -0.76% | 3,500 | 45億2812万 | -3.31% | 19.37 | 0.45 |
07/13 | 530 | 534 | 529 | 529 | -1.12% | 5,600 | 45億6262万 | -2.94% | 19.52 | 0.46 |
07/12 | 537 | 537 | 530 | 535 | -0.19% | 4,100 | 46億1437万 | -2.01% | 19.74 | 0.46 |
07/11 | 541 | 541 | 535 | 536 | -0.37% | 500 | 46億2300万 | -2.01% | 19.78 | 0.46 |
07/10 | 535 | 546 | 535 | 538 | +0.75% | 4,900 | 46億4025万 | -1.82% | 19.85 | 0.46 |
07/09 | 531 | 535 | 530 | 534 | +0.19% | 4,500 | 46億575万 | -2.55% | 19.7 | 0.46 |
07/06 | 533 | 537 | 531 | 533 | 0% | 2,600 | 45億9712万 | -3.09% | 19.67 | 0.46 |
07/05 | 539 | 539 | 533 | 533 | -1.11% | 2,000 | 45億9712万 | -3.44% | 19.67 | 0.46 |
07/04 | 550 | 550 | 539 | 539 | -3.06% | 11,400 | 46億4887万 | -2.71% | 19.89 | 0.47 |
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 |