PBR
2018/07/02~2018/12/18
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 |
12/18 | 427 | 427 | 415 | 415 | -6.11% | 3,300 | 17億2179万 | -3.04% | 4.12 | 0.74 |
12/17 | 417 | 448 | 417 | 442 | +4% | 3,200 | 18億3381万 | +2.79% | 4.39 | 0.78 |
12/14 | 441 | 452 | 404 | 425 | 0% | 8,300 | 17億6328万 | -2.07% | 4.22 | 0.75 |
12/13 | 425 | 428 | 423 | 425 | 0% | 5,700 | 17億6328万 | -2.52% | 4.22 | 0.75 |
12/12 | 435 | 435 | 419 | 425 | -0.7% | 7,400 | 17億6328万 | -2.75% | 4.22 | 0.75 |
12/11 | 476 | 484 | 425 | 428 | -11.57% | 21,400 | 17億7572万 | -2.06% | 4.25 | 0.76 |
12/10 | 540 | 605 | 484 | 484 | -4.16% | 68,200 | 20億806万 | +10.76% | 4.81 | 0.86 |
12/07 | 430 | 505 | 430 | 505 | +18.82% | 27,400 | 20億9519万 | +16.36% | 5.02 | 0.9 |
12/06 | 425 | 425 | 422 | 425 | 0% | 1,200 | 17億6328万 | -1.16% | 4.22 | 0.75 |
12/05 | 415 | 425 | 415 | 425 | +1.19% | 500 | 17億6328万 | -0.93% | 4.22 | 0.75 |
12/04 | 440 | 440 | 420 | 420 | -1.18% | 3,800 | 17億4253万 | -1.64% | 4.17 | 0.75 |
12/03 | 432 | 445 | 425 | 425 | +0.24% | 5,100 | 17億6328万 | -0.47% | 4.22 | 0.75 |
11/30 | 417 | 430 | 417 | 424 | +1.44% | 1,200 | 17億5913万 | -0.24% | 4.21 | 0.75 |
11/29 | 426 | 426 | 416 | 418 | 0% | 2,200 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/28 | 411 | 418 | 408 | 418 | +0.97% | 4,100 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/27 | 425 | 431 | 411 | 414 | -3.27% | 3,100 | 17億1764万 | -2.59% | 4.11 | 0.73 |
11/26 | 420 | 428 | 410 | 428 | +3.63% | 1,700 | 17億7572万 | +0.23% | 4.25 | 0.76 |
11/22 | 392 | 423 | 392 | 413 | +3.51% | 6,800 | 17億1349万 | -3.28% | 4.1 | 0.73 |
11/21 | 420 | 420 | 398 | 399 | -5.45% | 6,300 | 16億5541万 | -6.99% | 3.96 | 0.71 |
11/20 | 416 | 470 | 416 | 422 | +0.48% | 15,700 | 17億5083万 | -2.31% | 4.19 | 0.75 |
11/19 | 415 | 420 | 415 | 420 | 0% | 2,300 | 17億4253万 | -3.23% | 4.17 | 0.75 |
11/16 | 438 | 438 | 420 | 420 | -0.47% | 3,500 | 17億4253万 | -3.67% | 4.17 | 0.75 |
11/15 | 411 | 429 | 410 | 422 | +1.93% | 4,100 | 17億5083万 | -3.87% | 4.19 | 0.75 |
11/14 | 445 | 445 | 409 | 414 | -7.59% | 14,000 | 17億1764万 | -6.33% | 4.11 | 0.73 |
11/13 | 447 | 462 | 421 | 448 | -3.24% | 11,500 | 18億5870万 | +0.45% | 4.45 | 0.8 |
11/12 | 559 | 648 | 463 | 463 | -15.97% | 48,000 | 19億2094万 | +3.12% | 4.6 | 0.82 |
11/09 | 513 | 551 | 490 | 551 | +16.99% | 47,200 | 22億8604万 | +22.17% | 5.47 | 0.98 |
11/08 | 445 | 490 | 419 | 471 | +6.08% | 3,700 | 19億5413万 | +4.67% | 4.68 | 0.84 |
11/07 | 439 | 452 | 433 | 444 | +2.78% | 1,200 | 18億4211万 | -1.55% | 4.41 | 0.79 |
11/06 | 417 | 432 | 417 | 432 | +5.37% | 800 | 17億9232万 | -4.85% | 4.29 | 0.77 |
11/05 | 410 | 410 | 410 | 410 | 0% | 200 | 17億104万 | -10.28% | 4.07 | 0.73 |
11/02 | 404 | 410 | 404 | 410 | +1.23% | 1,800 | 17億104万 | -11.06% | 4.07 | 0.73 |
11/01 | 417 | 417 | 405 | 405 | +1% | 800 | 16億8030万 | -12.9% | 4.02 | 0.72 |
10/31 | 401 | 405 | 401 | 401 | +2.3% | 6,700 | 16億6370万 | -14.32% | 3.98 | 0.71 |
10/30 | 384 | 401 | 384 | 392 | -2% | 1,100 | 16億2636万 | -16.6% | 3.89 | 0.7 |
10/29 | 390 | 400 | 390 | 400 | +0.76% | 2,200 | 16億5956万 | -15.43% | 3.97 | 0.71 |
10/26 | 401 | 405 | 397 | 397 | -2.93% | 2,600 | 16億4711万 | -16.6% | 3.94 | 0.7 |
10/25 | 425 | 490 | 401 | 409 | -4.88% | 8,000 | 16億9690万 | -14.61% | 4.06 | 0.73 |
10/24 | 428 | 447 | 428 | 430 | +2.14% | 2,200 | 17億8402万 | -10.6% | 4.27 | 0.76 |
10/23 | 437 | 437 | 420 | 421 | -5.39% | 900 | 17億4668万 | -12.84% | 4.18 | 0.75 |
10/19 | 431 | 445 | 431 | 445 | -0.22% | 1,400 | 18億4626万 | -8.25% | 4.42 | 0.79 |
10/18 | 448 | 449 | 432 | 446 | -0.89% | 3,900 | 18億5040万 | -8.42% | 4.43 | 0.79 |
10/17 | 470 | 470 | 441 | 450 | -4.26% | 9,500 | 18億6700万 | -7.79% | 4.47 | 0.8 |
10/16 | 470 | 470 | 470 | 470 | 0% | 200 | 19億4998万 | -3.89% | 4.67 | 0.83 |
10/15 | 470 | 470 | 470 | 470 | -3.09% | 100 | 19億4998万 | -3.69% | 4.67 | 0.83 |
10/12 | 480 | 485 | 480 | 485 | 0% | 300 | 20億1221万 | -0.61% | 4.82 | 0.86 |
10/11 | 490 | 490 | 485 | 485 | -3% | 400 | 20億1221万 | -0.41% | 4.82 | 0.86 |
10/04 | 499 | 500 | 499 | 500 | -3.66% | 400 | 20億7445万 | +2.88% | 4.97 | 0.89 |
10/03 | 519 | 519 | 519 | 519 | 0% | 100 | 21億5327万 | +7.23% | 5.15 | 0.92 |
10/01 | 500 | 519 | 500 | 519 | 0% | 500 | 21億5327万 | +7.68% | 5.15 | 0.92 |
09/28 | 519 | 519 | 519 | 519 | +0.78% | 100 | 21億5327万 | +8.35% | 5.15 | 0.92 |
09/27 | 515 | 515 | 514 | 515 | +1.78% | 1,500 | 21億3668万 | +7.97% | 5.12 | 0.91 |
09/26 | 490 | 506 | 485 | 506 | -1.17% | 400 | 20億9934万 | +6.3% | 5.03 | 0.9 |
09/25 | 475 | 512 | 475 | 512 | +0.59% | 300 | 21億2423万 | +7.79% | 5.09 | 0.91 |
09/21 | 509 | 509 | 509 | 509 | -0.59% | 100 | 21億1179万 | +7.16% | 5.06 | 0.9 |
09/20 | 512 | 512 | 512 | 512 | +2.4% | 900 | 21億2423万 | +8.02% | 5.09 | 0.91 |
09/19 | 478 | 500 | 478 | 500 | +4.6% | 2,100 | 20億7445万 | +5.49% | 4.97 | 0.89 |
09/18 | 481 | 482 | 478 | 478 | +2.14% | 1,200 | 19億8317万 | +0.63% | 4.75 | 0.85 |
09/14 | 480 | 480 | 468 | 468 | +2.63% | 1,100 | 19億4168万 | -1.68% | 4.65 | 0.83 |
09/13 | 456 | 456 | 456 | 456 | -4.4% | 300 | 18億9189万 | -4.8% | 4.53 | 0.81 |
09/12 | 472 | 477 | 442 | 477 | +2.58% | 1,500 | 19億7902万 | -1.04% | 4.74 | 0.85 |
09/11 | 465 | 465 | 465 | 465 | -2.11% | 100 | 19億2923万 | -4.12% | 4.62 | 0.83 |
09/04 | 475 | 475 | 475 | 475 | +1.06% | 100 | 19億7072万 | -2.46% | 4.72 | 0.84 |
09/03 | 473 | 474 | 470 | 470 | -0.84% | 300 | 19億4998万 | -3.89% | 4.67 | 0.83 |
08/31 | 474 | 474 | 472 | 474 | -4.44% | 700 | 19億6657万 | -3.46% | 4.71 | 0.84 |
08/28 | 489 | 496 | 489 | 496 | +4.86% | 1,300 | 20億5785万 | +0.61% | 4.93 | 0.88 |
08/27 | 469 | 473 | 457 | 473 | +2.6% | 800 | 19億6242万 | -4.25% | 4.7 | 0.84 |
08/24 | 477 | 477 | 461 | 461 | 0% | 300 | 19億1264万 | -7.06% | 4.58 | 0.82 |
08/22 | 462 | 462 | 461 | 461 | -1.07% | 400 | 19億1264万 | -7.43% | 4.58 | 0.82 |
08/20 | 466 | 466 | 466 | 466 | +0.22% | 200 | 19億3338万 | -6.99% | 4.63 | 0.83 |
08/17 | 465 | 465 | 465 | 465 | +2.2% | 500 | 19億2923万 | -7.55% | 4.62 | 0.83 |
08/16 | 454 | 455 | 454 | 455 | 0% | 700 | 18億8774万 | -9.9% | 4.52 | 0.81 |
08/15 | 456 | 456 | 455 | 455 | -0.66% | 300 | 18億8774万 | -10.43% | 4.52 | 0.81 |
08/14 | 457 | 458 | 457 | 458 | +0.66% | 200 | 19億19万 | -10.37% | 4.55 | 0.81 |
08/13 | 447 | 458 | 443 | 455 | -3.19% | 1,600 | 18億8774万 | -11.48% | 4.52 | 0.81 |
08/10 | 476 | 476 | 470 | 470 | -2.69% | 1,000 | 19億4998万 | -9.09% | 4.67 | 0.83 |
08/09 | 477 | 483 | 476 | 483 | -1.43% | 800 | 20億391万 | -7.12% | 4.8 | 0.86 |
08/08 | 498 | 498 | 490 | 490 | -1.8% | 1,100 | 20億3296万 | -6.31% | 4.87 | 0.87 |
08/07 | 498 | 499 | 498 | 499 | +0.2% | 1,500 | 20億7030万 | -5.13% | 4.96 | 0.89 |
08/06 | 500 | 500 | 498 | 498 | -0.4% | 200 | 20億6615万 | -5.68% | 4.95 | 0.88 |
08/03 | 505 | 507 | 500 | 500 | -2.91% | 3,400 | 20億7445万 | -5.66% | 4.97 | 0.89 |
08/02 | 535 | 541 | 515 | 515 | -0.96% | 600 | 21億3668万 | -3.2% | 5.12 | 0.91 |
08/01 | 520 | 520 | 520 | 520 | -3.7% | 100 | 21億5742万 | -2.62% | 5.16 | 0.92 |
07/30 | 541 | 541 | 540 | 540 | 0% | 2,000 | 22億4040万 | +0.75% | 5.36 | 0.96 |
07/27 | 540 | 540 | 540 | 540 | +0.37% | 100 | 22億4040万 | +0.37% | 5.36 | 0.96 |
07/26 | 542 | 542 | 538 | 538 | +1.89% | 1,100 | 22億3210万 | -0.19% | 5.34 | 0.95 |
07/25 | 520 | 528 | 520 | 528 | +1.73% | 800 | 21億9061万 | -2.58% | 5.24 | 0.94 |
07/24 | 519 | 519 | 519 | 519 | +1.57% | 200 | 21億5327万 | -4.6% | 5.15 | 0.92 |
07/19 | 520 | 520 | 511 | 511 | -1.73% | 500 | 21億2008万 | -6.58% | 5.08 | 0.91 |
07/17 | 526 | 526 | 516 | 520 | -0.95% | 300 | 21億5742万 | -5.28% | 5.16 | 0.92 |
07/13 | 525 | 525 | 525 | 525 | +0.19% | 400 | 21億7817万 | -4.72% | 5.21 | 0.93 |
07/12 | 524 | 524 | 524 | 524 | +2.14% | 100 | 21億7402万 | -5.24% | 5.2 | 0.93 |
07/11 | 512 | 513 | 512 | 513 | -2.66% | 1,200 | 21億2838万 | -7.57% | 5.1 | 0.91 |
07/10 | 512 | 527 | 511 | 527 | +1.93% | 800 | 21億8647万 | -5.22% | 5.23 | 0.94 |
07/09 | 527 | 527 | 517 | 517 | -2.45% | 200 | 21億4498万 | -7.18% | 5.13 | 0.92 |
07/06 | 530 | 530 | 530 | 530 | +0.76% | 200 | 21億9891万 | -5.36% | 5.26 | 0.94 |
07/05 | 540 | 540 | 526 | 526 | 0% | 1,400 | 21億8232万 | -6.41% | 5.22 | 0.93 |
07/04 | 507 | 526 | 502 | 526 | +0.19% | 600 | 21億8232万 | -6.9% | 5.22 | 0.93 |
07/03 | 543 | 543 | 525 | 525 | -3.67% | 1,100 | 21億7817万 | -7.57% | 5.21 | 0.93 |
07/02 | 555 | 555 | 545 | 545 | 0% | 200 | 22億6115万 | -4.72% | 5.41 | 0.97 |