PBR
2018/05/11~2018/10/02
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 |
10/02 | 2,973 | 3,010 | 2,945 | 2,965 | +0.71% | 200,100 | 2010億6233万 | +1.54% | 12.4 | 1.68 |
10/01 | 2,939 | 2,955 | 2,921 | 2,944 | -0.37% | 199,400 | 1996億3828万 | +1.03% | 12.31 | 1.67 |
10/01 | 株式併合 2→1 |
09/28 | 2,984 | 3,010 | 2,944 | 2,955 | +0.41% | 131,900 | 2003億8421万 | +1.51% | 12.36 | 1.68 |
09/27 | 3,020 | 3,020 | 2,943 | 2,943 | -3.19% | 228,400 | 1995億7047万 | +1.2% | 12.31 | 1.67 |
09/26 | 2,994 | 3,045 | 2,976 | 3,040 | -0.13% | 146,100 | 2061億4822万 | +4.65% | 12.71 | 1.73 |
09/25 | 3,004 | 3,046 | 2,986 | 3,044 | +2.28% | 257,500 | 2064億1947万 | +5.04% | 12.73 | 1.73 |
09/21 | 2,982 | 3,002 | 2,964 | 2,976 | -0.33% | 343,000 | 2018億826万 | +2.94% | 12.45 | 1.69 |
09/20 | 3,012 | 3,030 | 2,972 | 2,986 | -0.73% | 238,000 | 2024億8638万 | +3.57% | 12.49 | 1.7 |
09/19 | 2,992 | 3,022 | 2,978 | 3,008 | +2.24% | 239,000 | 2039億7824万 | +4.44% | 12.58 | 1.71 |
09/18 | 2,876 | 2,944 | 2,848 | 2,942 | +2.29% | 200,000 | 1995億265万 | +2.29% | 12.31 | 1.67 |
09/14 | 2,832 | 2,884 | 2,830 | 2,876 | +0.84% | 338,500 | 1950億2707万 | +0.1% | 12.03 | 1.63 |
09/13 | 2,852 | 2,890 | 2,838 | 2,852 | +0.49% | 150,500 | 1933億9958万 | -0.83% | 11.93 | 1.62 |
09/12 | 2,896 | 2,908 | 2,798 | 2,838 | -2% | 283,000 | 1924億5022万 | -1.39% | 11.87 | 1.61 |
09/11 | 2,880 | 2,914 | 2,858 | 2,896 | +0.63% | 209,000 | 1963億8331万 | +0.49% | 12.11 | 1.65 |
09/10 | 2,858 | 2,904 | 2,858 | 2,878 | -0.07% | 174,500 | 1951億6269万 | -0.21% | 12.04 | 1.63 |
09/07 | 2,902 | 2,936 | 2,874 | 2,880 | -0.83% | 324,500 | 1952億9832万 | +0.21% | 12.05 | 1.64 |
09/06 | 2,930 | 2,938 | 2,862 | 2,904 | +2.69% | 298,500 | 1969億2580万 | +1.33% | 12.15 | 1.65 |
09/05 | 2,824 | 2,850 | 2,816 | 2,828 | -0.21% | 134,000 | 1917億7210万 | -1.02% | 11.83 | 1.61 |
09/04 | 2,860 | 2,860 | 2,812 | 2,834 | -0.42% | 142,500 | 1921億7897万 | -0.67% | 11.85 | 1.61 |
09/03 | 2,888 | 2,908 | 2,804 | 2,846 | -1.52% | 251,500 | 1929億9271万 | -0.14% | 11.9 | 1.62 |
08/31 | 2,892 | 2,930 | 2,886 | 2,890 | -1.57% | 322,500 | 1959億7644万 | +1.58% | 12.09 | 1.64 |
08/30 | 2,960 | 2,974 | 2,920 | 2,936 | -0.14% | 692,000 | 1990億9578万 | +3.42% | 12.28 | 1.67 |
08/29 | 2,876 | 2,942 | 2,874 | 2,940 | +1.31% | 173,500 | 1993億6703万 | +3.78% | 12.3 | 1.67 |
08/28 | 2,920 | 2,938 | 2,894 | 2,902 | +0.28% | 146,500 | 1967億9018万 | +2.83% | 12.14 | 1.65 |
08/27 | 2,854 | 2,908 | 2,830 | 2,894 | +2.48% | 267,000 | 1962億4768万 | +2.88% | 12.1 | 1.64 |
08/24 | 2,828 | 2,840 | 2,794 | 2,824 | -1.05% | 247,500 | 1915億85万 | +0.82% | 11.81 | 1.6 |
08/23 | 2,872 | 2,876 | 2,848 | 2,854 | -0.97% | 103,000 | 1935億3521万 | +2.15% | 11.94 | 1.62 |
08/22 | 2,878 | 2,888 | 2,854 | 2,882 | 0% | 133,000 | 1954億3394万 | +3.48% | 12.05 | 1.64 |
08/21 | 2,864 | 2,924 | 2,864 | 2,882 | +0.98% | 320,000 | 1954億3394万 | +3.82% | 12.05 | 1.64 |
08/20 | 2,842 | 2,898 | 2,842 | 2,854 | -0.42% | 218,500 | 1935億3521万 | +3.22% | 11.94 | 1.62 |
08/17 | 2,824 | 2,888 | 2,774 | 2,866 | +2.87% | 269,500 | 1943億4895万 | +4.07% | 11.99 | 1.63 |
08/16 | 2,850 | 2,854 | 2,784 | 2,786 | -4.33% | 335,000 | 1889億2400万 | +1.57% | 11.65 | 1.58 |
08/15 | 2,938 | 2,962 | 2,872 | 2,912 | -0.14% | 338,000 | 1974億6830万 | +6.47% | 12.18 | 1.65 |
08/14 | 2,874 | 2,926 | 2,862 | 2,916 | +1.96% | 347,000 | 1977億3954万 | +7.05% | 12.2 | 1.66 |
08/13 | 2,916 | 2,932 | 2,830 | 2,860 | -2.99% | 227,000 | 1939億4208万 | +5.42% | 11.96 | 1.62 |
08/10 | 2,898 | 2,978 | 2,882 | 2,948 | +1.8% | 355,000 | 1999億953万 | +9.1% | 12.33 | 1.67 |
08/09 | 2,928 | 2,938 | 2,882 | 2,896 | -1.9% | 286,000 | 1963億8331万 | +7.82% | 12.11 | 1.65 |
08/08 | 2,940 | 3,014 | 2,922 | 2,952 | +0.68% | 534,000 | 2001億8077万 | +10.44% | 12.35 | 1.68 |
08/07 | 2,800 | 2,956 | 2,790 | 2,932 | +11.91% | 1,246,000 | 1988億2454万 | +10.18% | 12.26 | 1.67 |
08/06 | 2,654 | 2,694 | 2,614 | 2,620 | -2.24% | 204,000 | 1776億6722万 | -1.17% | 10.96 | 1.49 |
08/03 | 2,684 | 2,690 | 2,666 | 2,680 | -0.07% | 93,500 | 1817億3593万 | +0.87% | 11.21 | 1.52 |
08/02 | 2,734 | 2,748 | 2,676 | 2,682 | -2.19% | 124,000 | 1818億7156万 | +0.71% | 11.22 | 1.52 |
08/01 | 2,736 | 2,758 | 2,734 | 2,742 | -0.65% | 82,500 | 1859億4027万 | +2.74% | 11.47 | 1.56 |
07/31 | 2,742 | 2,770 | 2,714 | 2,760 | +1.55% | 240,500 | 1871億6089万 | +3.25% | 11.54 | 1.57 |
07/30 | 2,744 | 2,758 | 2,710 | 2,718 | -0.95% | 91,000 | 1843億1279万 | +1.61% | 11.37 | 1.54 |
07/27 | 2,776 | 2,782 | 2,732 | 2,744 | -1.22% | 94,000 | 1860億7590万 | +2.35% | 11.48 | 1.56 |
07/26 | 2,714 | 2,780 | 2,700 | 2,778 | +3.97% | 192,000 | 1883億8150万 | +3.5% | 11.62 | 1.58 |
07/25 | 2,662 | 2,686 | 2,630 | 2,672 | +0.45% | 243,500 | 1811億9344万 | -0.56% | 11.18 | 1.52 |
07/24 | 2,636 | 2,686 | 2,630 | 2,660 | +1.68% | 180,000 | 1803億7969万 | -1.23% | 11.13 | 1.51 |
07/23 | 2,612 | 2,650 | 2,612 | 2,616 | -0.53% | 105,500 | 1773億9597万 | -3.11% | 10.94 | 1.49 |
07/20 | 2,622 | 2,648 | 2,610 | 2,630 | -0.6% | 117,500 | 1783億4534万 | -2.95% | 11 | 1.49 |
07/19 | 2,638 | 2,672 | 2,634 | 2,646 | +0.23% | 109,000 | 1794億3033万 | -2.79% | 11.07 | 1.5 |
07/18 | 2,650 | 2,654 | 2,618 | 2,640 | +0.61% | 126,500 | 1790億2346万 | -3.47% | 11.04 | 1.5 |
07/17 | 2,570 | 2,650 | 2,570 | 2,624 | +2.1% | 224,000 | 1779億3847万 | -4.44% | 10.98 | 1.49 |
07/13 | 2,598 | 2,598 | 2,562 | 2,570 | -0.7% | 164,000 | 1742億7662万 | -6.78% | 10.75 | 1.46 |
07/12 | 2,594 | 2,616 | 2,586 | 2,588 | +0.08% | 101,000 | 1754億9724万 | -6.5% | 10.82 | 1.47 |
07/11 | 2,618 | 2,622 | 2,584 | 2,586 | -2.42% | 172,500 | 1753億6161万 | -6.88% | 10.82 | 1.47 |
07/10 | 2,660 | 2,686 | 2,622 | 2,650 | +0.61% | 277,500 | 1797億158万 | -4.81% | 11.08 | 1.51 |
07/09 | 2,586 | 2,638 | 2,556 | 2,634 | +2.25% | 236,500 | 1786億1658万 | -5.49% | 11.02 | 1.5 |
07/06 | 2,554 | 2,582 | 2,514 | 2,576 | +1.26% | 310,000 | 1746億8349万 | -7.7% | 10.77 | 1.46 |
07/05 | 2,584 | 2,590 | 2,530 | 2,544 | -1.85% | 269,500 | 1725億1351万 | -9.11% | 10.64 | 1.45 |
07/04 | 2,598 | 2,648 | 2,540 | 2,592 | -1.67% | 426,500 | 1757億6848万 | -7.66% | 10.84 | 1.47 |
07/03 | 2,690 | 2,692 | 2,622 | 2,636 | -2.01% | 318,000 | 1787億5221万 | -6.26% | 11.03 | 1.5 |
07/02 | 2,752 | 2,782 | 2,684 | 2,690 | -3.1% | 218,500 | 1824億1405万 | -4.64% | 11.25 | 1.53 |
06/29 | 2,788 | 2,798 | 2,760 | 2,776 | -1.35% | 170,000 | 1882億4588万 | -1.73% | 11.61 | 1.58 |
06/28 | 2,816 | 2,830 | 2,794 | 2,814 | -1.26% | 137,000 | 1908億2273万 | -0.46% | 11.77 | 1.6 |
06/27 | 2,846 | 2,866 | 2,820 | 2,850 | +0.78% | 151,000 | 1932億6396万 | +0.74% | 11.92 | 1.62 |
06/26 | 2,790 | 2,834 | 2,750 | 2,828 | +0.28% | 209,500 | 1917億7210万 | -0.11% | 11.83 | 1.61 |
06/25 | 2,854 | 2,862 | 2,818 | 2,820 | -1.05% | 168,000 | 1912億2960万 | -0.56% | 11.79 | 1.6 |
06/22 | 2,804 | 2,854 | 2,796 | 2,850 | +1.14% | 153,000 | 1932億6396万 | +0.28% | 11.92 | 1.62 |
06/21 | 2,854 | 2,894 | 2,816 | 2,818 | -1.33% | 351,000 | 1910億9398万 | -1.05% | 11.79 | 1.6 |
06/20 | 2,794 | 2,856 | 2,790 | 2,856 | +1.28% | 263,000 | 1936億7083万 | +0.04% | 11.95 | 1.62 |
06/19 | 2,802 | 2,844 | 2,802 | 2,820 | -0.84% | 154,000 | 1912億2960万 | -1.43% | 11.79 | 1.6 |
06/18 | 2,848 | 2,874 | 2,830 | 2,844 | -1.04% | 143,500 | 1928億5709万 | -0.87% | 11.9 | 1.62 |
06/15 | 2,958 | 2,964 | 2,868 | 2,874 | -2.11% | 367,000 | 1948億9144万 | 0% | 12.02 | 1.63 |
06/14 | 2,946 | 2,966 | 2,936 | 2,936 | -0.41% | 194,500 | 1990億9578万 | +2.02% | 12.28 | 1.67 |
06/13 | 2,928 | 2,970 | 2,918 | 2,948 | +0.61% | 360,000 | 1999億953万 | +2.43% | 12.33 | 1.67 |
06/12 | 2,904 | 2,936 | 2,874 | 2,930 | +1.31% | 241,500 | 1986億8891万 | +1.81% | 12.25 | 1.66 |
06/11 | 2,854 | 2,910 | 2,834 | 2,892 | +1.47% | 191,500 | 1961億1206万 | +0.38% | 12.1 | 1.64 |
06/08 | 2,832 | 2,866 | 2,816 | 2,850 | +1.06% | 272,000 | 1932億6396万 | -1.01% | 11.92 | 1.62 |
06/07 | 2,764 | 2,830 | 2,764 | 2,820 | +2.92% | 227,000 | 1912億2960万 | -2.02% | 11.79 | 1.6 |
06/06 | 2,762 | 2,776 | 2,728 | 2,740 | +0.15% | 167,500 | 1858億465万 | -4.76% | 11.46 | 1.56 |
06/05 | 2,774 | 2,774 | 2,720 | 2,736 | -0.36% | 113,000 | 1855億3340万 | -4.93% | 11.44 | 1.55 |
06/04 | 2,802 | 2,816 | 2,720 | 2,746 | -0.79% | 253,500 | 1862億1152万 | -4.55% | 11.49 | 1.56 |
06/01 | 2,756 | 2,782 | 2,730 | 2,768 | +1.17% | 222,500 | 1877億338万 | -3.76% | 11.58 | 1.57 |
05/31 | 2,770 | 2,770 | 2,712 | 2,736 | +0.22% | 344,000 | 1855億3340万 | -4.83% | 11.44 | 1.55 |
05/30 | 2,800 | 2,800 | 2,728 | 2,730 | -4.01% | 260,500 | 1851億2653万 | -5.04% | 11.42 | 1.55 |
05/29 | 2,866 | 2,874 | 2,834 | 2,844 | +1.35% | 318,000 | 1928億5709万 | -1.04% | 11.9 | 1.62 |
05/28 | 2,798 | 2,816 | 2,784 | 2,806 | -0.64% | 309,000 | 1902億8023万 | -2.16% | 11.74 | 1.59 |
05/25 | 2,842 | 2,842 | 2,806 | 2,824 | -1.26% | 215,500 | 1915億85万 | -1.43% | 11.81 | 1.6 |
05/24 | 2,910 | 2,910 | 2,856 | 2,860 | -1.72% | 266,500 | 1939億4208万 | +0.03% | 11.96 | 1.62 |
05/23 | 2,930 | 2,952 | 2,908 | 2,910 | -0.75% | 254,500 | 1973億3267万 | +2.03% | 12.17 | 1.65 |
05/22 | 2,946 | 2,958 | 2,916 | 2,932 | -1.87% | 210,500 | 1988億2454万 | +3.13% | 12.26 | 1.67 |
05/21 | 2,982 | 3,006 | 2,978 | 2,988 | -0.13% | 224,500 | 2026億2200万 | +5.51% | 12.5 | 1.7 |
05/18 | 2,998 | 3,010 | 2,980 | 2,992 | +0.13% | 161,500 | 2028億9325万 | +6.06% | 12.51 | 1.7 |
05/17 | 3,020 | 3,020 | 2,984 | 2,988 | -0.73% | 226,500 | 2026億2200万 | +6.37% | 12.5 | 1.7 |
05/16 | 3,038 | 3,038 | 2,992 | 3,010 | 0% | 239,500 | 2041億1387万 | +7.58% | 12.59 | 1.71 |
05/15 | 2,994 | 3,030 | 2,992 | 3,010 | +0.67% | 355,500 | 2041億1387万 | +8% | 12.59 | 1.71 |
05/14 | 2,970 | 2,994 | 2,940 | 2,990 | +0.67% | 235,500 | 2027億5763万 | +7.75% | 12.51 | 1.7 |
05/11 | 2,962 | 2,986 | 2,936 | 2,970 | +1.5% | 257,500 | 2014億139万 | +7.41% | 12.42 | 1.69 |