PBR
2018/06/11~2018/11/01
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 |
11/01 | 3,245 | 3,265 | 3,225 | 3,250 | -0.15% | 158,400 | 1683億8635万 | -3.3% | 27.34 | 0.82 |
10/31 | 3,195 | 3,260 | 3,195 | 3,255 | +3.01% | 104,500 | 1686億4540万 | -3.53% | 27.39 | 0.82 |
10/30 | 3,105 | 3,185 | 3,100 | 3,160 | +2.27% | 112,000 | 1637億2334万 | -6.65% | 26.59 | 0.8 |
10/29 | 3,135 | 3,170 | 3,090 | 3,090 | -1.44% | 75,700 | 1600億9656万 | -8.9% | 26 | 0.78 |
10/26 | 3,185 | 3,185 | 3,095 | 3,135 | -0.79% | 79,800 | 1624億2806万 | -7.82% | 26.38 | 0.79 |
10/25 | 3,230 | 3,245 | 3,150 | 3,160 | -3.95% | 90,000 | 1637億2334万 | -7.39% | 26.59 | 0.8 |
10/24 | 3,305 | 3,305 | 3,250 | 3,290 | +1.08% | 66,800 | 1704億5879万 | -3.8% | 27.68 | 0.83 |
10/23 | 3,330 | 3,330 | 3,245 | 3,255 | -2.84% | 76,000 | 1686億4540万 | -4.71% | 27.39 | 0.82 |
10/22 | 3,345 | 3,370 | 3,310 | 3,350 | +0.15% | 60,600 | 1735億6746万 | -1.85% | 28.19 | 0.85 |
10/19 | 3,355 | 3,370 | 3,320 | 3,345 | -0.15% | 47,500 | 1733億841万 | -1.76% | 28.14 | 0.85 |
10/18 | 3,340 | 3,375 | 3,330 | 3,350 | +1.21% | 71,300 | 1735億6746万 | -1.44% | 28.19 | 0.85 |
10/17 | 3,300 | 3,335 | 3,270 | 3,310 | +1.38% | 68,700 | 1714億9502万 | -2.45% | 27.85 | 0.84 |
10/16 | 3,240 | 3,275 | 3,240 | 3,265 | +0.77% | 53,700 | 1691億6351万 | -3.6% | 27.47 | 0.83 |
10/15 | 3,260 | 3,325 | 3,235 | 3,240 | -2.41% | 133,200 | 1678億6823万 | -4.23% | 27.26 | 0.82 |
10/12 | 3,325 | 3,360 | 3,285 | 3,320 | -2.5% | 106,100 | 1720億1313万 | -1.8% | 27.93 | 0.84 |
10/11 | 3,405 | 3,445 | 3,355 | 3,405 | -0.73% | 134,300 | 1764億1708万 | +0.8% | 28.65 | 0.86 |
10/10 | 3,445 | 3,510 | 3,385 | 3,430 | -1.44% | 148,500 | 1777億1236万 | +1.78% | 28.86 | 0.87 |
10/09 | 3,440 | 3,500 | 3,435 | 3,480 | -0.85% | 122,200 | 1803億292万 | +3.45% | 29.28 | 0.88 |
10/05 | 3,505 | 3,535 | 3,485 | 3,510 | -1.82% | 95,100 | 1818億5725万 | +4.56% | 29.53 | 0.89 |
10/04 | 3,610 | 3,620 | 3,535 | 3,575 | -0.69% | 136,700 | 1852億2498万 | +6.75% | 30.08 | 0.9 |
10/03 | 3,595 | 3,690 | 3,580 | 3,600 | +1.69% | 159,500 | 1865億2026万 | +7.98% | 30.29 | 0.91 |
10/02 | 3,560 | 3,595 | 3,515 | 3,540 | -0.14% | 84,800 | 1834億1159万 | +6.59% | 29.78 | 0.9 |
10/01 | 3,585 | 3,610 | 3,505 | 3,545 | -1.53% | 66,600 | 1836億7065万 | +7% | 29.83 | 0.9 |
09/28 | 3,605 | 3,690 | 3,585 | 3,600 | +0.7% | 138,900 | 1865億2026万 | +8.96% | 30.29 | 0.91 |
09/27 | 3,595 | 3,630 | 3,560 | 3,575 | +0.14% | 77,400 | 1852億2498万 | +8.66% | 30.08 | 0.9 |
09/26 | 3,495 | 3,580 | 3,465 | 3,570 | +1.28% | 88,900 | 1849億6593万 | +9.07% | 30.04 | 0.9 |
09/25 | 3,365 | 3,530 | 3,360 | 3,525 | +5.86% | 137,200 | 1826億3442万 | +8.26% | 29.66 | 0.89 |
09/21 | 3,320 | 3,370 | 3,285 | 3,330 | +0.3% | 67,800 | 1725億3124万 | +2.71% | 28.02 | 0.84 |
09/20 | 3,415 | 3,415 | 3,315 | 3,320 | -2.5% | 96,700 | 1720億1313万 | +2.63% | 27.93 | 0.84 |
09/19 | 3,385 | 3,425 | 3,340 | 3,405 | +1.34% | 86,100 | 1764億1708万 | +5.42% | 28.65 | 0.86 |
09/18 | 3,215 | 3,365 | 3,215 | 3,360 | +5% | 89,500 | 1740億8558万 | +4.22% | 28.27 | 0.85 |
09/14 | 3,195 | 3,240 | 3,170 | 3,200 | +1.11% | 112,700 | 1657億9579万 | -0.56% | 26.92 | 0.81 |
09/13 | 3,170 | 3,225 | 3,130 | 3,165 | +0.32% | 95,200 | 1639億8240万 | -1.65% | 26.63 | 0.8 |
09/12 | 3,185 | 3,195 | 3,135 | 3,155 | -1.25% | 105,100 | 1634億6428万 | -2.11% | 26.55 | 0.8 |
09/11 | 3,215 | 3,245 | 3,160 | 3,195 | -0.62% | 128,400 | 1655億3673万 | -0.99% | 26.88 | 0.81 |
09/10 | 3,175 | 3,240 | 3,165 | 3,215 | +1.74% | 73,000 | 1665億7295万 | -0.53% | 27.05 | 0.81 |
09/07 | 3,130 | 3,175 | 3,120 | 3,160 | +0.32% | 58,700 | 1637億2334万 | -2.38% | 26.59 | 0.8 |
09/06 | 3,165 | 3,205 | 3,130 | 3,150 | -1.56% | 77,700 | 1632億523万 | -2.99% | 26.5 | 0.8 |
09/05 | 3,235 | 3,240 | 3,190 | 3,200 | -1.39% | 62,600 | 1657億9579万 | -1.75% | 26.92 | 0.81 |
09/04 | 3,250 | 3,290 | 3,215 | 3,245 | +1.25% | 49,000 | 1681億2729万 | -0.55% | 27.3 | 0.82 |
09/03 | 3,280 | 3,280 | 3,190 | 3,205 | -2.44% | 60,400 | 1660億5484万 | -1.63% | 26.97 | 0.81 |
08/31 | 3,280 | 3,305 | 3,260 | 3,285 | -0.45% | 106,200 | 1701億9974万 | +0.89% | 27.64 | 0.83 |
08/30 | 3,315 | 3,330 | 3,250 | 3,300 | 0% | 81,300 | 1709億7691万 | +1.54% | 27.77 | 0.83 |
08/29 | 3,215 | 3,310 | 3,210 | 3,300 | +2.64% | 138,900 | 1709億7691万 | +1.76% | 27.77 | 0.83 |
08/28 | 3,265 | 3,280 | 3,185 | 3,215 | -1.68% | 58,100 | 1665億7295万 | -0.59% | 27.05 | 0.81 |
08/27 | 3,285 | 3,305 | 3,255 | 3,270 | -1.65% | 54,500 | 1694億2257万 | +1.27% | 27.51 | 0.83 |
08/24 | 3,345 | 3,360 | 3,300 | 3,325 | 0% | 48,800 | 1722億7219万 | +3.16% | 27.98 | 0.84 |
08/23 | 3,260 | 3,350 | 3,260 | 3,325 | +2.47% | 90,900 | 1722億7219万 | +3.45% | 27.98 | 0.84 |
08/22 | 3,150 | 3,255 | 3,150 | 3,245 | +3.02% | 66,400 | 1681億2729万 | +1.22% | 27.3 | 0.82 |
08/21 | 3,135 | 3,160 | 3,120 | 3,150 | -0.16% | 60,600 | 1632億523万 | -1.59% | 26.5 | 0.8 |
08/20 | 3,155 | 3,175 | 3,135 | 3,155 | -0.94% | 66,300 | 1634億6428万 | -1.38% | 26.55 | 0.8 |
08/17 | 3,160 | 3,190 | 3,160 | 3,185 | +1.11% | 39,700 | 1650億1862万 | -0.31% | 26.8 | 0.81 |
08/16 | 3,160 | 3,185 | 3,125 | 3,150 | -1.56% | 65,100 | 1632億523万 | -1.19% | 26.5 | 0.8 |
08/15 | 3,225 | 3,235 | 3,155 | 3,200 | -1.54% | 87,300 | 1657億9579万 | +0.6% | 26.92 | 0.81 |
08/14 | 3,185 | 3,255 | 3,175 | 3,250 | +1.72% | 56,600 | 1683億8635万 | +2.43% | 27.34 | 0.82 |
08/13 | 3,205 | 3,230 | 3,195 | 3,195 | -0.62% | 55,600 | 1655億3673万 | +1.01% | 26.88 | 0.81 |
08/10 | 3,235 | 3,260 | 3,195 | 3,215 | -1.83% | 90,400 | 1665億7295万 | +1.97% | 27.05 | 0.81 |
08/09 | 3,270 | 3,285 | 3,260 | 3,275 | +0.15% | 60,200 | 1696億8163万 | +4.27% | 27.56 | 0.83 |
08/08 | 3,300 | 3,300 | 3,260 | 3,270 | -1.36% | 70,800 | 1694億2257万 | +4.47% | 27.51 | 0.83 |
08/07 | 3,325 | 3,340 | 3,295 | 3,315 | -0.75% | 48,500 | 1717億5407万 | +6.32% | 27.89 | 0.84 |
08/06 | 3,395 | 3,415 | 3,330 | 3,340 | -2.34% | 67,300 | 1730億4935万 | +7.6% | 28.1 | 0.85 |
08/03 | 3,400 | 3,435 | 3,365 | 3,420 | +0.88% | 79,600 | 1771億9425万 | +10.64% | 28.78 | 0.87 |
08/02 | 3,340 | 3,425 | 3,340 | 3,390 | +1.5% | 106,800 | 1756億3991万 | +10.35% | 28.52 | 0.86 |
08/01 | 3,300 | 3,365 | 3,285 | 3,340 | +6.54% | 181,900 | 1730億4935万 | +9.29% | 28.1 | 0.85 |
07/31 | 3,135 | 3,160 | 3,100 | 3,135 | -0.63% | 60,500 | 1624億2806万 | +2.96% | 26.38 | 0.79 |
07/30 | 3,110 | 3,155 | 3,105 | 3,155 | +0.64% | 33,100 | 1634億6428万 | +3.78% | 26.55 | 0.8 |
07/27 | 3,120 | 3,150 | 3,120 | 3,135 | +0.8% | 37,500 | 1624億2806万 | +3.36% | 26.38 | 0.79 |
07/26 | 3,085 | 3,120 | 3,085 | 3,110 | +0.81% | 51,000 | 1611億3278万 | +2.67% | 26.17 | 0.79 |
07/25 | 3,110 | 3,115 | 3,075 | 3,085 | -0.32% | 49,000 | 1598億3750万 | +1.92% | 25.96 | 0.78 |
07/24 | 3,110 | 3,120 | 3,080 | 3,095 | -0.64% | 40,800 | 1603億5561万 | +2.28% | 26.04 | 0.78 |
07/23 | 3,090 | 3,145 | 3,090 | 3,115 | +0.16% | 41,100 | 1613億9184万 | +2.91% | 26.21 | 0.79 |
07/20 | 3,100 | 3,140 | 3,095 | 3,110 | -0.48% | 52,300 | 1611億3278万 | +2.74% | 26.17 | 0.79 |
07/19 | 3,130 | 3,135 | 3,110 | 3,125 | +0.32% | 32,500 | 1619億995万 | +3.31% | 26.29 | 0.79 |
07/18 | 3,130 | 3,150 | 3,110 | 3,115 | +0.32% | 37,200 | 1613億9184万 | +3.01% | 26.21 | 0.79 |
07/17 | 3,030 | 3,125 | 3,025 | 3,105 | +1.97% | 54,600 | 1608億7372万 | +2.71% | 26.12 | 0.79 |
07/13 | 3,040 | 3,045 | 3,025 | 3,045 | +1% | 32,000 | 1577億6505万 | +0.79% | 25.62 | 0.77 |
07/12 | 3,000 | 3,035 | 2,995 | 3,015 | +1.11% | 81,800 | 1562億1072万 | -0.2% | 25.37 | 0.76 |
07/11 | 2,969 | 2,992 | 2,969 | 2,982 | -0.33% | 51,200 | 1545億95万 | -1.36% | 25.09 | 0.75 |
07/10 | 3,020 | 3,045 | 2,992 | 2,992 | -0.23% | 128,600 | 1550億1906万 | -1.06% | 25.17 | 0.76 |
07/09 | 2,990 | 3,010 | 2,981 | 2,999 | +2.29% | 44,100 | 1553億8174万 | -0.93% | 25.23 | 0.76 |
07/06 | 2,946 | 2,970 | 2,929 | 2,932 | +0.03% | 67,000 | 1519億1039万 | -3.27% | 24.67 | 0.74 |
07/05 | 2,947 | 2,957 | 2,897 | 2,931 | -1.87% | 116,800 | 1518億5858万 | -3.36% | 24.66 | 0.74 |
07/04 | 2,952 | 3,005 | 2,952 | 2,987 | +0.2% | 57,200 | 1547億6000万 | -1.55% | 25.13 | 0.76 |
07/03 | 2,983 | 2,999 | 2,961 | 2,981 | +0.57% | 81,400 | 1544億4914万 | -1.68% | 25.08 | 0.75 |
07/02 | 3,005 | 3,015 | 2,962 | 2,964 | -1.36% | 117,700 | 1535億6835万 | -2.27% | 24.94 | 0.75 |
06/29 | 2,963 | 3,015 | 2,955 | 3,005 | +1.42% | 63,200 | 1556億9261万 | -0.99% | 25.28 | 0.76 |
06/28 | 2,975 | 3,000 | 2,946 | 2,963 | -0.9% | 75,200 | 1535億1654万 | -2.47% | 24.93 | 0.75 |
06/27 | 2,991 | 3,020 | 2,970 | 2,990 | -1.81% | 91,800 | 1549億1544万 | -1.74% | 25.16 | 0.76 |
06/26 | 3,025 | 3,050 | 3,010 | 3,045 | +0.83% | 46,500 | 1577億6505万 | 0% | 25.62 | 0.77 |
06/25 | 3,045 | 3,050 | 3,005 | 3,020 | +0.97% | 87,400 | 1564億6977万 | -0.82% | 25.41 | 0.76 |
06/22 | 2,985 | 2,998 | 2,964 | 2,991 | -1.29% | 97,300 | 1549億6725万 | -1.84% | 25.17 | 0.76 |
06/21 | 3,045 | 3,065 | 3,025 | 3,030 | -0.49% | 49,000 | 1569億8789万 | -0.72% | 25.49 | 0.77 |
06/20 | 3,080 | 3,095 | 3,015 | 3,045 | -1.14% | 60,100 | 1577億6505万 | -0.36% | 25.62 | 0.77 |
06/19 | 3,085 | 3,120 | 3,065 | 3,080 | -1.28% | 63,800 | 1595億7844万 | +0.65% | 25.91 | 0.78 |
06/18 | 3,130 | 3,130 | 3,095 | 3,120 | +0.48% | 49,500 | 1616億5089万 | +1.93% | 26.25 | 0.79 |
06/15 | 3,080 | 3,120 | 3,070 | 3,105 | +1.64% | 86,400 | 1608億7372万 | +1.47% | 26.12 | 0.79 |
06/14 | 3,065 | 3,085 | 3,035 | 3,055 | -1.45% | 42,000 | 1582億8317万 | -0.03% | 25.7 | 0.77 |
06/13 | 3,120 | 3,130 | 3,075 | 3,100 | +0.49% | 73,700 | 1606億1467万 | +1.71% | 26.08 | 0.78 |
06/12 | 3,085 | 3,110 | 3,070 | 3,085 | +0.49% | 42,700 | 1598億3750万 | +1.35% | 25.96 | 0.78 |
06/11 | 3,050 | 3,095 | 3,050 | 3,070 | +0.82% | 64,400 | 1590億6033万 | +0.85% | 25.83 | 0.78 |