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 | 2,023 | 2,079 | 2,021 | 2,065 | +1.57% | 473,200 | 3501億1885万 | -8.47% | 9.31 | 0.89 |
12/27 | 1,989 | 2,035 | 1,984 | 2,033 | +4.9% | 537,200 | 3446億9328万 | -10.28% | 9.17 | 0.87 |
12/26 | 1,959 | 1,965 | 1,906 | 1,938 | -1.17% | 703,000 | 3285億8611万 | -14.96% | 8.74 | 0.83 |
12/25 | 2,050 | 2,053 | 1,954 | 1,961 | -6.62% | 666,200 | 3324億8574万 | -14.55% | 8.84 | 0.84 |
12/21 | 2,188 | 2,189 | 2,100 | 2,100 | -4.98% | 909,300 | 3560億5307万 | -9.09% | 9.47 | 0.9 |
12/20 | 2,246 | 2,260 | 2,201 | 2,210 | -1.82% | 586,100 | 3747億346万 | -4.78% | 9.96 | 0.95 |
12/19 | 2,266 | 2,287 | 2,244 | 2,251 | -0.49% | 426,300 | 3816億5498万 | -3.22% | 10.15 | 0.97 |
12/18 | 2,273 | 2,295 | 2,255 | 2,262 | -1.18% | 445,100 | 3835億2002万 | -2.84% | 10.2 | 0.97 |
12/17 | 2,300 | 2,311 | 2,284 | 2,289 | +0.44% | 359,000 | 3880億9784万 | -1.76% | 10.32 | 0.98 |
12/14 | 2,302 | 2,316 | 2,262 | 2,279 | -2.23% | 935,900 | 3864億235万 | -2.27% | 10.28 | 0.98 |
12/13 | 2,322 | 2,351 | 2,316 | 2,331 | +1.66% | 513,300 | 3952億1890万 | -0.04% | 10.51 | 1 |
12/12 | 2,270 | 2,344 | 2,264 | 2,293 | +1.64% | 953,800 | 3887億7604万 | -1.59% | 10.34 | 0.98 |
12/11 | 2,275 | 2,286 | 2,247 | 2,256 | -1.44% | 641,800 | 3825億272万 | -3.22% | 10.17 | 0.97 |
12/10 | 2,273 | 2,296 | 2,261 | 2,289 | -1.29% | 518,500 | 3880億9784万 | -1.89% | 10.32 | 0.98 |
12/07 | 2,284 | 2,325 | 2,276 | 2,319 | +2.2% | 626,100 | 3931億8431万 | -0.56% | 10.46 | 1 |
12/06 | 2,301 | 2,308 | 2,250 | 2,269 | -1.73% | 556,700 | 3847億686万 | -2.53% | 10.23 | 0.97 |
12/05 | 2,312 | 2,318 | 2,283 | 2,309 | -1.49% | 695,800 | 3914億8882万 | -0.65% | 10.41 | 0.99 |
12/04 | 2,385 | 2,399 | 2,337 | 2,344 | -1.88% | 507,000 | 3974億2304万 | +1.08% | 10.57 | 1.01 |
12/03 | 2,402 | 2,422 | 2,387 | 2,389 | +0.55% | 508,500 | 4050億5275万 | +3.38% | 10.77 | 1.03 |
11/30 | 2,379 | 2,399 | 2,371 | 2,376 | -0.29% | 1,200,800 | 4028億4861万 | +3.3% | 10.71 | 1.02 |
11/29 | 2,394 | 2,410 | 2,379 | 2,383 | +0.51% | 397,200 | 4040億3546万 | +4.15% | 10.74 | 1.02 |
11/28 | 2,366 | 2,383 | 2,348 | 2,371 | -1.17% | 661,500 | 4020億87万 | +3.99% | 10.69 | 1.02 |
11/27 | 2,401 | 2,409 | 2,378 | 2,399 | +0.97% | 528,400 | 4067億4824万 | +5.59% | 10.82 | 1.03 |
11/26 | 2,316 | 2,380 | 2,305 | 2,376 | +3.08% | 660,400 | 4028億4861万 | +4.95% | 10.71 | 1.02 |
11/22 | 2,334 | 2,334 | 2,291 | 2,305 | -0.69% | 743,900 | 3908億1063万 | +2.08% | 10.39 | 0.99 |
11/21 | 2,316 | 2,329 | 2,299 | 2,321 | -1.57% | 726,900 | 3935億2341万 | +2.88% | 10.46 | 1 |
11/20 | 2,321 | 2,359 | 2,308 | 2,358 | +0.86% | 741,000 | 3997億9673万 | +4.61% | 10.63 | 1.01 |
11/19 | 2,318 | 2,349 | 2,302 | 2,338 | -0.21% | 693,700 | 3964億575万 | +3.91% | 10.54 | 1 |
11/16 | 2,352 | 2,365 | 2,310 | 2,343 | -1.35% | 867,600 | 3972億5349万 | +4.32% | 10.56 | 1.01 |
11/15 | 2,334 | 2,378 | 2,327 | 2,375 | +1.89% | 574,800 | 4026億7906万 | +5.88% | 10.71 | 1.02 |
11/14 | 2,309 | 2,338 | 2,296 | 2,331 | +1.61% | 550,200 | 3952億1890万 | +4.16% | 10.51 | 1 |
11/13 | 2,282 | 2,300 | 2,246 | 2,294 | -1.12% | 894,100 | 3889億4559万 | +2.41% | 10.34 | 0.99 |
11/12 | 2,317 | 2,338 | 2,283 | 2,320 | -0.85% | 728,000 | 3933億5386万 | +3.48% | 10.46 | 1 |
11/09 | 2,278 | 2,379 | 2,189 | 2,340 | +3.54% | 1,761,300 | 3967億4484万 | +4.19% | 10.55 | 1 |
11/08 | 2,280 | 2,299 | 2,252 | 2,260 | -1.78% | 831,500 | 3831億8092万 | +0.49% | 10.19 | 0.97 |
11/07 | 2,311 | 2,356 | 2,295 | 2,301 | -0.86% | 452,300 | 3901億3243万 | +1.99% | 10.37 | 0.99 |
11/06 | 2,300 | 2,335 | 2,300 | 2,321 | +1.66% | 429,300 | 3935億2341万 | +2.61% | 10.46 | 1 |
11/05 | 2,243 | 2,309 | 2,217 | 2,283 | +0.48% | 673,000 | 3870億8055万 | +0.71% | 10.29 | 0.98 |
11/02 | 2,215 | 2,284 | 2,208 | 2,272 | +2.81% | 700,900 | 3852億1551万 | -0.09% | 10.24 | 0.98 |
11/01 | 2,191 | 2,220 | 2,174 | 2,210 | +0.82% | 500,200 | 3747億346万 | -3.07% | 9.96 | 0.95 |
10/31 | 2,166 | 2,208 | 2,158 | 2,192 | +0.83% | 483,700 | 3716億5158万 | -4.32% | 9.88 | 0.94 |
10/30 | 2,149 | 2,189 | 2,142 | 2,174 | +1.97% | 491,700 | 3685億9970万 | -5.56% | 9.8 | 0.93 |
10/29 | 2,149 | 2,164 | 2,126 | 2,132 | +0.76% | 315,600 | 3614億7864万 | -7.79% | 9.61 | 0.92 |
10/26 | 2,106 | 2,129 | 2,082 | 2,116 | +1.1% | 474,000 | 3587億6585万 | -8.91% | 9.54 | 0.91 |
10/25 | 2,092 | 2,121 | 2,083 | 2,093 | -3.46% | 611,200 | 3548億6622万 | -10.29% | 9.44 | 0.9 |
10/24 | 2,196 | 2,205 | 2,157 | 2,168 | +0.09% | 850,900 | 3675億8240万 | -7.51% | 9.77 | 0.93 |
10/23 | 2,184 | 2,200 | 2,165 | 2,166 | -2.21% | 496,100 | 3672億4330万 | -7.79% | 9.77 | 0.93 |
10/22 | 2,184 | 2,224 | 2,173 | 2,215 | +0.18% | 318,100 | 3755億5121万 | -5.9% | 9.99 | 0.95 |
10/19 | 2,200 | 2,215 | 2,190 | 2,211 | -1.95% | 394,900 | 3748億7301万 | -6.07% | 9.97 | 0.95 |
10/18 | 2,274 | 2,286 | 2,254 | 2,255 | -1.27% | 342,100 | 3823億3317万 | -4.25% | 10.17 | 0.97 |
10/17 | 2,273 | 2,298 | 2,263 | 2,284 | +0.79% | 482,500 | 3872億5010万 | -2.97% | 10.3 | 0.98 |
10/16 | 2,215 | 2,269 | 2,206 | 2,266 | +1.98% | 585,400 | 3841億9821万 | -3.66% | 10.22 | 0.97 |
10/15 | 2,240 | 2,244 | 2,200 | 2,222 | -1.94% | 519,000 | 3767億3805万 | -5.53% | 10.02 | 0.95 |
10/12 | 2,242 | 2,276 | 2,240 | 2,266 | -0.18% | 794,500 | 3841億9821万 | -3.78% | 10.22 | 0.97 |
10/11 | 2,284 | 2,307 | 2,246 | 2,270 | -3.81% | 555,000 | 3848億7641万 | -3.65% | 10.23 | 0.97 |
10/10 | 2,383 | 2,394 | 2,350 | 2,360 | +0.04% | 464,400 | 4001億3583万 | +0.13% | 10.64 | 1.01 |
10/09 | 2,377 | 2,401 | 2,352 | 2,359 | -2.12% | 450,700 | 3999億6628万 | +0.13% | 10.64 | 1.01 |
10/05 | 2,392 | 2,429 | 2,390 | 2,410 | -0.58% | 446,400 | 4086億1328万 | +2.29% | 10.87 | 1.03 |
10/04 | 2,447 | 2,461 | 2,419 | 2,424 | 0% | 405,700 | 4109億8697万 | +2.97% | 10.93 | 1.04 |
10/03 | 2,459 | 2,459 | 2,418 | 2,424 | -1.66% | 383,900 | 4109億8697万 | +3.06% | 10.93 | 1.04 |
10/02 | 2,457 | 2,500 | 2,457 | 2,465 | +0.94% | 580,800 | 4179億3848万 | +5.03% | 11.11 | 1.06 |
10/01 | 2,429 | 2,450 | 2,422 | 2,442 | -0.29% | 379,900 | 4140億3885万 | +4.4% | 11.01 | 1.05 |
09/28 | 2,459 | 2,475 | 2,434 | 2,449 | +1.03% | 695,900 | 4152億2569万 | +4.97% | 11.04 | 1.05 |
09/27 | 2,483 | 2,495 | 2,422 | 2,424 | -2.49% | 654,600 | 4109億8697万 | +4.08% | 10.93 | 1.04 |
09/26 | 2,463 | 2,487 | 2,447 | 2,486 | +0.73% | 543,100 | 4214億9901万 | +6.92% | 11.21 | 1.07 |
09/25 | 2,447 | 2,468 | 2,431 | 2,468 | +1.48% | 720,700 | 4184億4713万 | +6.43% | 11.13 | 1.06 |
09/21 | 2,410 | 2,439 | 2,381 | 2,432 | +1.59% | 850,900 | 4123億4336万 | +5.1% | 10.97 | 1.04 |
09/20 | 2,416 | 2,420 | 2,383 | 2,394 | +0.42% | 622,700 | 4059億49万 | +3.59% | 10.79 | 1.03 |
09/19 | 2,400 | 2,415 | 2,383 | 2,384 | +1.19% | 598,800 | 4042億500万 | +3.2% | 10.75 | 1.02 |
09/18 | 2,278 | 2,358 | 2,277 | 2,356 | +2.57% | 601,300 | 3994億5763万 | +2.04% | 10.62 | 1.01 |
09/14 | 2,291 | 2,303 | 2,276 | 2,297 | +0.97% | 896,000 | 3894億5423万 | -0.39% | 10.36 | 0.99 |
09/13 | 2,236 | 2,281 | 2,236 | 2,275 | +2.62% | 509,500 | 3857億2415万 | -1.52% | 10.26 | 0.98 |
09/12 | 2,238 | 2,242 | 2,203 | 2,217 | -1.07% | 366,800 | 3758億9031万 | -4.15% | 10 | 0.95 |
09/11 | 2,242 | 2,252 | 2,231 | 2,241 | -0.04% | 293,700 | 3799億5949万 | -3.32% | 10.1 | 0.96 |
09/10 | 2,223 | 2,247 | 2,223 | 2,242 | +0.18% | 310,300 | 3801億2903万 | -3.57% | 10.11 | 0.96 |
09/07 | 2,252 | 2,255 | 2,219 | 2,238 | -1.15% | 534,200 | 3794億5084万 | -3.99% | 10.09 | 0.96 |
09/06 | 2,276 | 2,303 | 2,254 | 2,264 | -1.14% | 543,900 | 3838億5911万 | -3.17% | 10.21 | 0.97 |
09/05 | 2,291 | 2,313 | 2,266 | 2,290 | +0.39% | 473,100 | 3882億6739万 | -2.3% | 10.33 | 0.98 |
09/04 | 2,319 | 2,324 | 2,273 | 2,281 | -1.04% | 501,300 | 3867億4145万 | -2.94% | 10.28 | 0.98 |
09/03 | 2,337 | 2,347 | 2,297 | 2,305 | -1.28% | 339,600 | 3908億1063万 | -2.08% | 10.39 | 0.99 |
08/31 | 2,348 | 2,370 | 2,331 | 2,335 | -0.76% | 614,000 | 3958億9710万 | -0.89% | 10.53 | 1 |
08/30 | 2,354 | 2,374 | 2,337 | 2,353 | -0.97% | 607,000 | 3989億4898万 | -0.13% | 10.61 | 1.01 |
08/29 | 2,356 | 2,390 | 2,346 | 2,376 | +0.85% | 354,400 | 4028億4861万 | +0.89% | 10.71 | 1.02 |
08/28 | 2,340 | 2,367 | 2,335 | 2,356 | +2.39% | 482,700 | 3994億5763万 | +0.13% | 10.62 | 1.01 |
08/27 | 2,275 | 2,315 | 2,275 | 2,301 | +1.37% | 270,000 | 3901億3243万 | -2.13% | 10.37 | 0.99 |
08/24 | 2,292 | 2,297 | 2,260 | 2,270 | -0.96% | 410,600 | 3848億7641万 | -3.4% | 10.23 | 0.97 |
08/23 | 2,332 | 2,341 | 2,290 | 2,292 | -2.72% | 398,600 | 3886億649万 | -2.47% | 10.33 | 0.98 |
08/22 | 2,303 | 2,358 | 2,275 | 2,356 | +1.38% | 303,700 | 3994億5763万 | +0.17% | 10.62 | 1.01 |
08/21 | 2,325 | 2,330 | 2,301 | 2,324 | -0.3% | 374,600 | 3940億3206万 | -1.11% | 10.48 | 1 |
08/20 | 2,334 | 2,344 | 2,314 | 2,331 | -0.81% | 336,900 | 3952億1890万 | -0.77% | 10.51 | 1 |
08/17 | 2,334 | 2,358 | 2,303 | 2,350 | -0.3% | 407,900 | 3984億4034万 | +0.17% | 10.6 | 1.01 |
08/16 | 2,333 | 2,362 | 2,304 | 2,357 | -0.42% | 493,000 | 3996億2718万 | +0.68% | 10.63 | 1.01 |
08/15 | 2,362 | 2,382 | 2,340 | 2,367 | +0.85% | 344,100 | 4013億2267万 | +1.37% | 10.67 | 1.02 |
08/14 | 2,317 | 2,347 | 2,297 | 2,347 | +2.22% | 427,400 | 3979億3169万 | +0.69% | 10.58 | 1.01 |
08/13 | 2,377 | 2,388 | 2,296 | 2,296 | -4.13% | 706,600 | 3892億8468万 | -1.33% | 10.35 | 0.99 |
08/10 | 2,386 | 2,462 | 2,276 | 2,395 | +2.53% | 1,381,000 | 4060億7004万 | +3.06% | 10.8 | 1.03 |
08/09 | 2,331 | 2,351 | 2,316 | 2,336 | -0.6% | 392,600 | 3960億6665万 | +0.91% | 10.53 | 1 |
08/08 | 2,382 | 2,387 | 2,344 | 2,350 | -2.65% | 547,100 | 3984億4034万 | +1.73% | 10.6 | 1.01 |
08/07 | 2,371 | 2,423 | 2,366 | 2,414 | +1.09% | 247,100 | 4092億9148万 | +4.73% | 10.88 | 1.04 |
08/06 | 2,418 | 2,418 | 2,385 | 2,388 | -1.28% | 319,100 | 4048億8320万 | +3.87% | 10.77 | 1.03 |