PBR
2018/02/28~2018/07/24
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 |
07/24 | 2,810 | 2,839 | 2,800 | 2,833 | +2.31% | 21,900 | 1015億2687万 | +1.36% | 13.04 | 0.54 |
07/23 | 2,779 | 2,809 | 2,766 | 2,769 | -0.36% | 38,600 | 992億3328万 | -0.97% | 12.74 | 0.53 |
07/20 | 2,826 | 2,832 | 2,763 | 2,779 | -1.77% | 25,100 | 995億9166万 | -0.82% | 12.79 | 0.53 |
07/19 | 2,822 | 2,863 | 2,821 | 2,829 | -0.21% | 18,700 | 1013億8352万 | +0.82% | 13.02 | 0.54 |
07/18 | 2,833 | 2,851 | 2,823 | 2,835 | +0.82% | 23,900 | 1015億9854万 | +0.85% | 13.05 | 0.54 |
07/17 | 2,827 | 2,850 | 2,806 | 2,812 | -0.92% | 35,900 | 1007億7429万 | -0.11% | 12.94 | 0.54 |
07/13 | 2,808 | 2,842 | 2,795 | 2,838 | +2.38% | 31,300 | 1017億605万 | +0.64% | 13.06 | 0.54 |
07/12 | 2,817 | 2,817 | 2,766 | 2,772 | -0.47% | 21,100 | 993億4080万 | -1.88% | 12.76 | 0.53 |
07/11 | 2,812 | 2,812 | 2,763 | 2,785 | -2.04% | 32,000 | 998億668万 | -1.69% | 12.82 | 0.53 |
07/10 | 2,820 | 2,889 | 2,820 | 2,843 | +1.5% | 44,100 | 1018億8524万 | +0.14% | 13.08 | 0.54 |
07/09 | 2,765 | 2,802 | 2,752 | 2,801 | +1.78% | 31,200 | 1003億8008万 | -1.48% | 12.89 | 0.54 |
07/06 | 2,731 | 2,759 | 2,728 | 2,752 | +1.81% | 31,700 | 986億2405万 | -3.37% | 12.66 | 0.53 |
07/05 | 2,757 | 2,757 | 2,687 | 2,703 | -1.96% | 34,600 | 968億6803万 | -5.22% | 12.44 | 0.52 |
07/04 | 2,727 | 2,771 | 2,722 | 2,757 | +0.33% | 50,600 | 988億324万 | -3.47% | 12.69 | 0.53 |
07/03 | 2,798 | 2,798 | 2,725 | 2,748 | -1.72% | 52,000 | 984億8070万 | -3.85% | 12.65 | 0.53 |
07/02 | 2,843 | 2,853 | 2,792 | 2,796 | -1.17% | 39,500 | 1002億89万 | -2.41% | 12.87 | 0.54 |
06/29 | 2,812 | 2,841 | 2,794 | 2,829 | +0.57% | 40,500 | 1013億8352万 | -1.5% | 13.02 | 0.54 |
06/28 | 2,804 | 2,830 | 2,784 | 2,813 | -0.32% | 42,400 | 1008億1012万 | -2.29% | 12.95 | 0.54 |
06/27 | 2,839 | 2,842 | 2,794 | 2,822 | +1.66% | 60,200 | 1011億3266万 | -2.32% | 12.99 | 0.54 |
06/26 | 2,754 | 2,782 | 2,732 | 2,776 | -0.14% | 25,000 | 994億8415万 | -4.34% | 12.77 | 0.53 |
06/25 | 2,805 | 2,812 | 2,765 | 2,780 | -1.14% | 35,000 | 996億2749万 | -4.66% | 12.79 | 0.53 |
06/22 | 2,761 | 2,813 | 2,745 | 2,812 | +1.22% | 45,500 | 1007億7429万 | -4.09% | 12.94 | 0.54 |
06/21 | 2,789 | 2,830 | 2,772 | 2,778 | -0.79% | 44,800 | 995億5582万 | -5.73% | 12.78 | 0.53 |
06/20 | 2,848 | 2,848 | 2,761 | 2,800 | -0.67% | 32,100 | 1003億4424万 | -5.53% | 12.89 | 0.54 |
06/19 | 2,862 | 2,886 | 2,815 | 2,819 | -1.5% | 28,800 | 1010億2515万 | -5.34% | 12.97 | 0.54 |
06/18 | 2,900 | 2,900 | 2,835 | 2,862 | -1.58% | 14,100 | 1025億6615万 | -4.34% | 13.17 | 0.55 |
06/15 | 2,919 | 2,920 | 2,874 | 2,908 | +0.62% | 46,900 | 1042億1466万 | -3.23% | 13.38 | 0.56 |
06/14 | 2,921 | 2,929 | 2,883 | 2,890 | -1.83% | 32,000 | 1035億6959万 | -4.11% | 13.3 | 0.55 |
06/13 | 2,915 | 2,952 | 2,908 | 2,944 | +0.72% | 16,600 | 1055億480万 | -2.71% | 13.55 | 0.56 |
06/12 | 2,958 | 2,969 | 2,918 | 2,923 | -0.61% | 23,900 | 1047億5222万 | -3.53% | 13.45 | 0.56 |
06/11 | 2,960 | 2,960 | 2,914 | 2,941 | -0.68% | 27,300 | 1053億9729万 | -3.1% | 13.53 | 0.56 |
06/08 | 2,950 | 3,005 | 2,950 | 2,961 | -0.64% | 57,200 | 1061億1403万 | -2.6% | 13.63 | 0.57 |
06/07 | 2,950 | 2,986 | 2,943 | 2,980 | +1.29% | 32,800 | 1067億9494万 | -2.23% | 13.71 | 0.57 |
06/06 | 2,910 | 2,945 | 2,888 | 2,942 | +0.41% | 36,200 | 1054億3313万 | -3.7% | 13.54 | 0.56 |
06/05 | 2,931 | 2,934 | 2,885 | 2,930 | +0.1% | 27,800 | 1050億308万 | -4.31% | 13.48 | 0.56 |
06/04 | 2,919 | 2,939 | 2,901 | 2,927 | +2.34% | 33,700 | 1048億9557万 | -4.66% | 13.47 | 0.56 |
06/01 | 2,803 | 2,878 | 2,777 | 2,860 | +2.29% | 38,300 | 1024億9447万 | -7.05% | 13.16 | 0.55 |
05/31 | 2,831 | 2,844 | 2,774 | 2,796 | -0.39% | 58,200 | 1002億89万 | -9.4% | 12.87 | 0.54 |
05/30 | 2,861 | 2,870 | 2,795 | 2,807 | -4.03% | 65,300 | 1005億9510万 | -9.33% | 12.92 | 0.54 |
05/29 | 2,972 | 2,972 | 2,890 | 2,925 | -1.88% | 54,300 | 1048億2389万 | -5.77% | 13.46 | 0.56 |
05/28 | 3,010 | 3,010 | 2,970 | 2,981 | -0.63% | 22,200 | 1068億3078万 | -4.06% | 13.72 | 0.57 |
05/25 | 3,025 | 3,025 | 2,967 | 3,000 | -1.8% | 37,300 | 1075億1169万 | -3.44% | 13.81 | 0.57 |
05/24 | 3,165 | 3,165 | 3,040 | 3,055 | -3.48% | 28,800 | 1094億8273万 | -1.58% | 14.06 | 0.59 |
05/23 | 3,130 | 3,175 | 3,095 | 3,165 | +1.28% | 42,300 | 1134億2483万 | +2.13% | 14.56 | 0.61 |
05/22 | 3,175 | 3,175 | 3,110 | 3,125 | -1.42% | 21,100 | 1119億9134万 | +1.13% | 14.38 | 0.6 |
05/21 | 3,180 | 3,180 | 3,145 | 3,170 | -0.47% | 32,200 | 1136億401万 | +2.92% | 14.59 | 0.61 |
05/18 | 3,205 | 3,205 | 3,165 | 3,185 | -0.78% | 18,000 | 1141億4157万 | +3.75% | 14.66 | 0.61 |
05/17 | 3,155 | 3,225 | 3,120 | 3,210 | +1.9% | 32,600 | 1150億3750万 | +4.9% | 14.77 | 0.61 |
05/16 | 3,150 | 3,155 | 3,055 | 3,150 | -0.79% | 44,600 | 1128億8727万 | +3.35% | 14.5 | 0.6 |
05/15 | 3,185 | 3,225 | 3,170 | 3,175 | -0.31% | 27,400 | 1137億8320万 | +4.51% | 14.61 | 0.61 |
05/14 | 3,100 | 3,200 | 3,100 | 3,185 | +1.76% | 46,900 | 1141億4157万 | +5.15% | 14.66 | 0.61 |
05/11 | 3,200 | 3,220 | 3,070 | 3,130 | -1.88% | 47,200 | 1121億7052万 | +3.68% | 14.4 | 0.6 |
05/10 | 3,105 | 3,200 | 3,090 | 3,190 | +5.11% | 46,700 | 1143億2076万 | +6.05% | 14.68 | 0.61 |
05/09 | 3,045 | 3,050 | 2,999 | 3,035 | -0.16% | 29,000 | 1087億6599万 | +1.3% | 13.97 | 0.58 |
05/08 | 3,085 | 3,125 | 3,025 | 3,040 | -1.14% | 39,400 | 1089億4517万 | +1.71% | 13.99 | 0.58 |
05/07 | 3,155 | 3,155 | 3,070 | 3,075 | -2.54% | 37,100 | 1101億9948万 | +3.19% | 14.15 | 0.59 |
05/02 | 3,165 | 3,180 | 3,135 | 3,155 | +0.16% | 16,600 | 1130億6646万 | +6.19% | 14.52 | 0.6 |
05/01 | 3,095 | 3,165 | 3,070 | 3,150 | +0.8% | 20,400 | 1128億8727万 | +6.45% | 14.5 | 0.6 |
04/27 | 3,140 | 3,140 | 3,080 | 3,125 | 0% | 25,600 | 1119億9134万 | +6.18% | 14.38 | 0.6 |
04/26 | 3,145 | 3,160 | 3,110 | 3,125 | +0.32% | 52,700 | 1119億9134万 | +6.69% | 14.38 | 0.6 |
04/25 | 3,055 | 3,125 | 3,035 | 3,115 | +1.47% | 24,700 | 1116億3297万 | +6.68% | 14.33 | 0.6 |
04/24 | 3,065 | 3,085 | 3,020 | 3,070 | +0.66% | 24,500 | 1100億2029万 | +5.5% | 14.13 | 0.59 |
04/23 | 3,020 | 3,075 | 3,020 | 3,050 | +1.16% | 32,500 | 1093億355万 | +5.1% | 14.04 | 0.58 |
04/20 | 3,020 | 3,045 | 3,010 | 3,015 | +0.17% | 31,100 | 1080億4924万 | +4.15% | 13.87 | 0.58 |
04/19 | 2,988 | 3,060 | 2,983 | 3,010 | +1.72% | 40,100 | 1078億7006万 | +4.15% | 13.85 | 0.58 |
04/18 | 2,928 | 2,967 | 2,917 | 2,959 | +1.06% | 26,600 | 1060億4236万 | +2.46% | 13.62 | 0.57 |
04/17 | 2,935 | 2,951 | 2,898 | 2,928 | -0.48% | 22,600 | 1049億3140万 | +1.42% | 13.47 | 0.56 |
04/16 | 2,921 | 2,943 | 2,889 | 2,942 | +0.58% | 24,400 | 1054億3313万 | +1.91% | 13.54 | 0.56 |
04/13 | 2,896 | 2,932 | 2,888 | 2,925 | +1.39% | 22,800 | 1048億2389万 | +1.46% | 13.46 | 0.56 |
04/12 | 2,924 | 2,924 | 2,884 | 2,885 | -1.3% | 33,600 | 1033億9040万 | +0.14% | 13.28 | 0.55 |
04/11 | 2,937 | 2,950 | 2,913 | 2,923 | -0.48% | 22,900 | 1047億5222万 | +1.46% | 13.45 | 0.56 |
04/10 | 2,892 | 2,945 | 2,882 | 2,937 | +1.14% | 38,100 | 1052億5394万 | +1.94% | 13.52 | 0.56 |
04/09 | 2,898 | 2,904 | 2,886 | 2,904 | -0.14% | 28,100 | 1040億7131万 | +0.83% | 13.36 | 0.56 |
04/06 | 2,928 | 2,930 | 2,900 | 2,908 | -0.85% | 30,100 | 1042億1466万 | +0.9% | 13.38 | 0.56 |
04/05 | 2,950 | 2,966 | 2,914 | 2,933 | -0.03% | 47,900 | 1051億1059万 | +1.63% | 13.5 | 0.56 |
04/04 | 2,894 | 2,947 | 2,879 | 2,934 | +2.12% | 52,700 | 1051億4643万 | +1.49% | 13.5 | 0.56 |
04/03 | 2,844 | 2,890 | 2,828 | 2,873 | -0.1% | 28,800 | 1029億6036万 | -0.9% | 13.22 | 0.55 |
04/02 | 2,883 | 2,913 | 2,868 | 2,876 | +0.28% | 31,200 | 1030億6787万 | -1.17% | 13.24 | 0.55 |
03/30 | 2,835 | 2,875 | 2,835 | 2,868 | +2.06% | 26,400 | 1027億8117万 | -1.75% | 11.21 | 0.54 |
03/29 | 2,871 | 2,880 | 2,774 | 2,810 | -1.26% | 35,900 | 1007億261万 | -4% | 10.99 | 0.53 |
03/28 | 2,799 | 2,850 | 2,779 | 2,846 | -0.84% | 32,900 | 1019億9275万 | -3.16% | 11.13 | 0.54 |
03/27 | 2,779 | 2,878 | 2,779 | 2,870 | +4.33% | 68,400 | 1028億5285万 | -2.71% | 11.22 | 0.54 |
03/26 | 2,739 | 2,751 | 2,692 | 2,751 | -0.43% | 45,000 | 985億8821万 | -7.06% | 10.76 | 0.52 |
03/23 | 2,838 | 2,843 | 2,752 | 2,763 | -4.59% | 58,500 | 990億1826万 | -7% | 10.8 | 0.52 |
03/22 | 2,862 | 2,898 | 2,860 | 2,896 | +0.87% | 33,200 | 1037億8461万 | -2.85% | 11.32 | 0.55 |
03/20 | 2,856 | 2,888 | 2,850 | 2,871 | +0.28% | 22,300 | 1028億8868万 | -3.85% | 11.23 | 0.55 |
03/19 | 2,869 | 2,894 | 2,844 | 2,863 | -0.87% | 34,300 | 1026億198万 | -4.34% | 11.2 | 0.54 |
03/16 | 2,906 | 2,915 | 2,883 | 2,888 | -0.35% | 37,900 | 1034億9792万 | -3.83% | 11.29 | 0.55 |
03/15 | 2,935 | 2,936 | 2,858 | 2,898 | -1.63% | 52,200 | 1038億5629万 | -3.82% | 11.33 | 0.55 |
03/14 | 2,922 | 2,967 | 2,922 | 2,946 | +0.07% | 26,400 | 1055億7647万 | -2.51% | 11.52 | 0.56 |
03/13 | 2,908 | 2,949 | 2,893 | 2,944 | +1.03% | 30,200 | 1055億480万 | -2.77% | 11.51 | 0.56 |
03/12 | 2,907 | 2,916 | 2,868 | 2,914 | +2% | 32,200 | 1044億2968万 | -4.18% | 11.39 | 0.55 |
03/09 | 2,875 | 2,899 | 2,832 | 2,857 | -0.03% | 51,800 | 1023億8696万 | -6.66% | 11.17 | 0.54 |
03/08 | 2,906 | 2,911 | 2,849 | 2,858 | -0.83% | 28,000 | 1024億2280万 | -7.39% | 11.18 | 0.54 |
03/07 | 2,920 | 2,941 | 2,879 | 2,882 | -1.91% | 36,500 | 1032億8289万 | -7.21% | 11.27 | 0.55 |
03/06 | 2,919 | 2,962 | 2,918 | 2,938 | +1.07% | 36,600 | 1052億8978万 | -6.04% | 11.49 | 0.56 |
03/05 | 2,929 | 2,940 | 2,898 | 2,907 | -1.29% | 39,900 | 1041億7882万 | -7.6% | 11.37 | 0.55 |
03/02 | 2,965 | 2,974 | 2,934 | 2,945 | -2.32% | 35,100 | 1055億4064万 | -6.98% | 11.52 | 0.56 |
03/01 | 3,055 | 3,080 | 3,005 | 3,015 | -1.31% | 35,600 | 1080億4924万 | -5.25% | 11.79 | 0.57 |
02/28 | 3,105 | 3,125 | 3,055 | 3,055 | -3.02% | 39,300 | 1094億8273万 | -4.47% | 11.95 | 0.58 |