PBR
2018/06/20~2018/11/12
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 |
11/12 | 2,392 | 2,419 | 2,364 | 2,381 | -0.96% | 274,900 | 1614億6017万 | -7.32% | 9.96 | 1.35 |
11/09 | 2,446 | 2,472 | 2,395 | 2,404 | 0% | 288,800 | 1630億1984万 | -7.22% | 10.05 | 1.37 |
11/08 | 2,379 | 2,455 | 2,379 | 2,404 | +3.22% | 365,200 | 1630億1984万 | -8% | 10.05 | 1.37 |
11/07 | 2,400 | 2,451 | 2,314 | 2,329 | -2.47% | 771,600 | 1579億3395万 | -11.58% | 9.74 | 1.32 |
11/06 | 2,478 | 2,478 | 2,302 | 2,388 | -3.36% | 647,700 | 1619億3485万 | -10.19% | 9.99 | 1.36 |
11/05 | 2,498 | 2,509 | 2,449 | 2,471 | -2.1% | 301,300 | 1675億6324万 | -7.83% | 10.33 | 1.4 |
11/02 | 2,500 | 2,552 | 2,496 | 2,524 | +1.86% | 244,400 | 1711億5727万 | -6.55% | 10.56 | 1.43 |
11/01 | 2,439 | 2,499 | 2,434 | 2,478 | +0.57% | 233,600 | 1680億3793万 | -8.8% | 10.36 | 1.41 |
10/31 | 2,461 | 2,464 | 2,424 | 2,464 | +0.9% | 228,900 | 1670億8856万 | -10.07% | 10.3 | 1.4 |
10/30 | 2,355 | 2,451 | 2,330 | 2,442 | +1.96% | 442,000 | 1655億9670万 | -11.62% | 10.21 | 1.39 |
10/29 | 2,480 | 2,497 | 2,393 | 2,395 | -4.39% | 332,500 | 1624億954万 | -13.97% | 10.02 | 1.36 |
10/26 | 2,559 | 2,569 | 2,481 | 2,505 | -0.16% | 283,000 | 1698億6885万 | -10.79% | 10.48 | 1.42 |
10/25 | 2,550 | 2,563 | 2,482 | 2,509 | -3.83% | 415,000 | 1701億4009万 | -11.28% | 10.49 | 1.43 |
10/24 | 2,623 | 2,645 | 2,554 | 2,609 | +0.35% | 477,200 | 1769億2129万 | -8.3% | 10.91 | 1.48 |
10/23 | 2,697 | 2,718 | 2,587 | 2,600 | -4.66% | 480,200 | 1763億1098万 | -8.96% | 10.87 | 1.48 |
10/22 | 2,688 | 2,744 | 2,657 | 2,727 | +0.11% | 248,400 | 1849億2309万 | -4.85% | 11.4 | 1.55 |
10/19 | 2,678 | 2,727 | 2,669 | 2,724 | +0.7% | 205,300 | 1847億1966万 | -5.12% | 11.39 | 1.55 |
10/18 | 2,724 | 2,747 | 2,699 | 2,705 | -0.7% | 330,600 | 1834億3123万 | -6.01% | 11.31 | 1.54 |
10/17 | 2,693 | 2,734 | 2,674 | 2,724 | +2.56% | 190,600 | 1847億1966万 | -5.55% | 11.39 | 1.55 |
10/16 | 2,635 | 2,668 | 2,623 | 2,656 | +0.04% | 107,600 | 1801億845万 | -8.13% | 11.11 | 1.51 |
10/15 | 2,700 | 2,705 | 2,655 | 2,655 | -2.25% | 214,100 | 1800億4063万 | -8.48% | 11.1 | 1.51 |
10/12 | 2,729 | 2,757 | 2,708 | 2,716 | +0.11% | 170,400 | 1841億7716万 | -6.6% | 11.36 | 1.54 |
10/11 | 2,749 | 2,760 | 2,704 | 2,713 | -4.77% | 166,000 | 1839億7373万 | -6.83% | 11.35 | 1.54 |
10/10 | 2,873 | 2,893 | 2,816 | 2,849 | -0.25% | 193,400 | 1931億9615万 | -2.36% | 11.91 | 1.62 |
10/09 | 2,929 | 2,954 | 2,846 | 2,856 | -2.49% | 322,300 | 1936億7083万 | -2.16% | 11.94 | 1.62 |
10/05 | 2,929 | 2,966 | 2,923 | 2,929 | -0.75% | 168,200 | 1986億2110万 | +0.24% | 12.25 | 1.66 |
10/04 | 2,966 | 2,975 | 2,936 | 2,951 | +1.06% | 178,700 | 2001億1296万 | +0.96% | 12.34 | 1.68 |
10/03 | 2,980 | 3,000 | 2,920 | 2,920 | -1.52% | 246,300 | 1980億1079万 | -0.03% | 12.21 | 1.66 |
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 |