PBR
2018/01/04~2018/05/31
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2018 |
05/31 | 2,570 | 2,580 | 2,520 | 2,540 | -0.39% | 517,140 | 1574億6412万 | -10.18% | 7.65 | 0.84 |
05/30 | 2,550 | 2,550 | 2,510 | 2,550 | -1.54% | 607,640 | 1580億8406万 | -10.27% | 7.68 | 0.84 |
05/29 | 2,610 | 2,620 | 2,560 | 2,590 | -0.77% | 376,610 | 1605億6381万 | -9.28% | 7.8 | 0.85 |
05/28 | 2,590 | 2,610 | 2,570 | 2,610 | +0.38% | 311,130 | 1618億368万 | -8.96% | 7.86 | 0.86 |
05/25 | 2,630 | 2,650 | 2,590 | 2,600 | -1.14% | 455,940 | 1611億8375万 | -9.66% | 7.83 | 0.86 |
05/24 | 2,700 | 2,700 | 2,630 | 2,630 | -3.31% | 568,920 | 1630億4356万 | -8.87% | 7.92 | 0.87 |
05/23 | 2,750 | 2,770 | 2,710 | 2,720 | -1.09% | 522,190 | 1686億2300万 | -6.04% | 8.19 | 0.9 |
05/22 | 2,800 | 2,810 | 2,740 | 2,750 | -1.08% | 491,480 | 1704億8281万 | -5.17% | 8.28 | 0.91 |
05/21 | 2,800 | 2,810 | 2,770 | 2,780 | -1.42% | 635,310 | 1723億4262万 | -4.17% | 8.37 | 0.92 |
05/18 | 2,870 | 2,870 | 2,810 | 2,820 | -1.4% | 429,050 | 1748億2237万 | -2.89% | 8.49 | 0.93 |
05/17 | 2,890 | 2,900 | 2,830 | 2,860 | -2.05% | 471,770 | 1773億212万 | -1.52% | 8.61 | 0.94 |
05/16 | 2,930 | 2,940 | 2,910 | 2,920 | -1.35% | 214,950 | 1810億2175万 | +0.72% | 8.79 | 0.96 |
05/15 | 2,980 | 3,050 | 2,930 | 2,960 | -1% | 754,720 | 1835億150万 | +2.32% | 8.91 | 0.98 |
05/14 | 3,000 | 3,010 | 2,970 | 2,990 | -0.66% | 258,960 | 1853億6131万 | +3.64% | 9.01 | 0.99 |
05/11 | 2,980 | 3,010 | 2,970 | 3,010 | +1.69% | 370,680 | 1866億118万 | +4.62% | 9.07 | 0.99 |
05/10 | 2,920 | 2,980 | 2,880 | 2,960 | +1.37% | 440,140 | 1835億150万 | +3.1% | 8.91 | 0.98 |
05/09 | 2,950 | 2,960 | 2,920 | 2,920 | -1.68% | 235,240 | 1810億2175万 | +1.88% | 8.79 | 0.96 |
05/08 | 2,980 | 3,000 | 2,960 | 2,970 | -0.67% | 376,650 | 1841億2143万 | +3.74% | 8.94 | 0.98 |
05/07 | 3,000 | 3,000 | 2,970 | 2,990 | +0.67% | 270,840 | 1853億6131万 | +4.77% | 9.01 | 0.99 |
05/02 | 2,960 | 3,020 | 2,950 | 2,970 | +0.68% | 365,550 | 1841億2143万 | +4.43% | 8.94 | 0.98 |
05/01 | 2,910 | 2,970 | 2,910 | 2,950 | +0.34% | 258,010 | 1828億8156万 | +4.02% | 8.88 | 0.97 |
04/27 | 2,920 | 2,960 | 2,890 | 2,940 | +1.38% | 439,770 | 1822億6162万 | +4.03% | 8.85 | 0.97 |
04/26 | 2,920 | 2,920 | 2,870 | 2,900 | -0.34% | 356,130 | 1797億8187万 | +2.95% | 8.73 | 0.96 |
04/25 | 2,830 | 2,920 | 2,820 | 2,910 | +1.75% | 481,810 | 1804億181万 | +3.41% | 8.76 | 0.96 |
04/24 | 2,860 | 2,870 | 2,810 | 2,860 | -1.04% | 617,170 | 1773億212万 | +1.71% | 8.61 | 0.94 |
04/23 | 2,860 | 2,900 | 2,840 | 2,890 | +0.7% | 258,010 | 1791億6193万 | +2.85% | 8.7 | 0.95 |
04/20 | 2,870 | 2,910 | 2,850 | 2,870 | -1.03% | 467,890 | 1779億2206万 | +2.14% | 8.64 | 0.95 |
04/19 | 2,900 | 2,950 | 2,890 | 2,900 | +0.69% | 517,790 | 1797億8187万 | +3.17% | 8.73 | 0.96 |
04/18 | 2,840 | 2,880 | 2,820 | 2,880 | +2.49% | 421,610 | 1785億4200万 | +2.42% | 8.67 | 0.95 |
04/17 | 2,830 | 2,850 | 2,780 | 2,810 | -1.06% | 304,990 | 1742億243万 | -0.07% | 8.46 | 0.93 |
04/16 | 2,850 | 2,870 | 2,810 | 2,840 | -0.35% | 257,270 | 1760億6225万 | +0.89% | 8.55 | 0.94 |
04/13 | 2,800 | 2,850 | 2,790 | 2,850 | +2.52% | 264,590 | 1766億8218万 | +1.28% | 8.58 | 0.94 |
04/12 | 2,840 | 2,840 | 2,780 | 2,780 | -2.46% | 190,030 | 1723億4262万 | -1.14% | 8.37 | 0.92 |
04/11 | 2,850 | 2,880 | 2,830 | 2,850 | +1.42% | 399,770 | 1766億8218万 | +1.35% | 8.58 | 0.94 |
04/10 | 2,750 | 2,820 | 2,740 | 2,810 | +2.18% | 449,650 | 1742億243万 | 0% | 8.46 | 0.93 |
04/09 | 2,750 | 2,770 | 2,720 | 2,750 | -0.36% | 382,870 | 1704億8281万 | -2.07% | 8.28 | 0.91 |
04/06 | 2,770 | 2,790 | 2,750 | 2,760 | -0.36% | 397,390 | 1711億275万 | -1.74% | 8.31 | 0.91 |
04/05 | 2,790 | 2,800 | 2,760 | 2,770 | -0.72% | 480,600 | 1717億2268万 | -1.63% | 8.34 | 0.91 |
04/04 | 2,850 | 2,850 | 2,780 | 2,790 | -2.11% | 403,270 | 1729億6256万 | -1.1% | 8.4 | 0.92 |
04/03 | 2,800 | 2,870 | 2,800 | 2,850 | +0.35% | 349,540 | 1766億8218万 | +0.78% | 8.58 | 0.94 |
04/02 | 2,830 | 2,870 | 2,830 | 2,840 | -0.35% | 276,830 | 1760億6225万 | +0.32% | 8.55 | 0.94 |
03/30 | 2,780 | 2,860 | 2,780 | 2,850 | +4.01% | 473,840 | 1766億8218万 | +0.56% | 9.8 | 1.01 |
03/29 | 2,740 | 2,770 | 2,720 | 2,740 | +0.37% | 350,330 | 1698億6287万 | -3.32% | 9.42 | 0.98 |
03/28 | 2,680 | 2,740 | 2,660 | 2,730 | -2.15% | 537,620 | 1692億4293万 | -3.87% | 9.39 | 0.97 |
03/27 | 2,720 | 2,790 | 2,710 | 2,790 | +3.72% | 420,680 | 1729億6256万 | -2% | 9.59 | 0.99 |
03/26 | 2,700 | 2,710 | 2,640 | 2,690 | -1.1% | 413,040 | 1667億6318万 | -5.68% | 9.25 | 0.96 |
03/23 | 2,760 | 2,780 | 2,700 | 2,720 | -3.89% | 536,110 | 1686億2300万 | -4.83% | 9.35 | 0.97 |
03/22 | 2,860 | 2,870 | 2,820 | 2,830 | -0.7% | 321,810 | 1754億4231万 | -1.12% | 9.73 | 1.01 |
03/20 | 2,780 | 2,860 | 2,770 | 2,850 | +1.42% | 337,270 | 1766億8218万 | -0.31% | 9.8 | 1.01 |
03/19 | 2,850 | 2,890 | 2,800 | 2,810 | -2.43% | 323,960 | 1742億243万 | -1.61% | 9.66 | 1 |
03/16 | 2,910 | 2,910 | 2,870 | 2,880 | -1.03% | 337,750 | 1785億4200万 | +0.88% | 9.9 | 1.03 |
03/15 | 2,900 | 2,930 | 2,870 | 2,910 | -0.34% | 280,380 | 1804億181万 | +1.86% | 10 | 1.04 |
03/14 | 2,880 | 2,940 | 2,870 | 2,920 | +1.04% | 418,060 | 1810億2175万 | +2.17% | 10.04 | 1.04 |
03/13 | 2,860 | 2,900 | 2,830 | 2,890 | +0.35% | 240,380 | 1791億6193万 | +1.08% | 9.94 | 1.03 |
03/12 | 2,870 | 2,900 | 2,850 | 2,880 | +2.49% | 323,330 | 1785億4200万 | +0.38% | 9.9 | 1.03 |
03/09 | 2,790 | 2,850 | 2,780 | 2,810 | +0.36% | 550,340 | 1742億243万 | -2.57% | 9.66 | 1 |
03/08 | 2,790 | 2,800 | 2,750 | 2,800 | +0.72% | 310,430 | 1735億8250万 | -3.48% | 9.63 | 1 |
03/07 | 2,780 | 2,810 | 2,750 | 2,780 | -0.71% | 327,190 | 1723億4262万 | -4.73% | 9.56 | 0.99 |
03/06 | 2,800 | 2,830 | 2,790 | 2,800 | +1.82% | 330,240 | 1735億8250万 | -4.66% | 9.63 | 1 |
03/05 | 2,760 | 2,780 | 2,730 | 2,750 | -1.43% | 411,730 | 1704億8281万 | -6.81% | 9.45 | 0.98 |
03/02 | 2,850 | 2,850 | 2,780 | 2,790 | -4.45% | 610,890 | 1729億6256万 | -6.03% | 9.59 | 0.99 |
03/01 | 2,860 | 2,940 | 2,860 | 2,920 | +0.34% | 420,060 | 1810億2175万 | -2.01% | 10.04 | 1.04 |
02/28 | 2,930 | 2,950 | 2,900 | 2,910 | -1.69% | 342,200 | 1804億181万 | -2.55% | 10 | 1.04 |
02/27 | 2,980 | 2,990 | 2,940 | 2,960 | +1.02% | 249,760 | 1835億150万 | -1.14% | 10.18 | 1.05 |
02/26 | 2,950 | 2,960 | 2,920 | 2,930 | +0.34% | 240,210 | 1816億4168万 | -2.27% | 10.07 | 1.04 |
02/23 | 2,840 | 2,920 | 2,820 | 2,920 | +3.18% | 299,930 | 1810億2175万 | -2.8% | 10.04 | 1.04 |
02/22 | 2,850 | 2,860 | 2,810 | 2,830 | -2.08% | 292,400 | 1754億4231万 | -5.95% | 9.73 | 1.01 |
02/21 | 2,900 | 2,910 | 2,860 | 2,890 | -0.69% | 281,880 | 1791億6193万 | -4.3% | 9.94 | 1.03 |
02/20 | 2,930 | 2,930 | 2,900 | 2,910 | -0.68% | 244,890 | 1804億181万 | -4.02% | 10 | 1.04 |
02/19 | 2,860 | 2,940 | 2,860 | 2,930 | +3.17% | 284,180 | 1816億4168万 | -3.71% | 10.07 | 1.04 |
02/16 | 2,820 | 2,850 | 2,810 | 2,840 | +1.07% | 370,870 | 1760億6225万 | -7.01% | 9.76 | 1.01 |
02/15 | 2,790 | 2,820 | 2,780 | 2,810 | +2.18% | 409,540 | 1742億243万 | -8.47% | 9.66 | 1 |
02/14 | 2,780 | 2,790 | 2,720 | 2,750 | -0.72% | 469,750 | 1704億8281万 | -10.97% | 9.45 | 0.98 |
02/13 | 2,870 | 2,880 | 2,760 | 2,770 | -1.07% | 585,610 | 1717億2268万 | -10.96% | 9.52 | 0.99 |
02/09 | 2,820 | 2,840 | 2,780 | 2,800 | -4.11% | 560,240 | 1735億8250万 | -10.63% | 9.63 | 1 |
02/08 | 2,930 | 2,940 | 2,880 | 2,920 | -0.68% | 688,750 | 1810億2175万 | -7.36% | 10.04 | 1.04 |
02/07 | 3,050 | 3,080 | 2,940 | 2,940 | -0.34% | 625,990 | 1822億6162万 | -7.05% | 10.11 | 1.05 |
02/06 | 3,000 | 3,020 | 2,890 | 2,950 | -6.05% | 869,410 | 1828億8156万 | -7.06% | 10.14 | 1.05 |
02/05 | 3,160 | 3,180 | 3,120 | 3,140 | -3.09% | 287,300 | 1946億6037万 | -1.38% | 10.79 | 1.12 |
02/02 | 3,250 | 3,260 | 3,210 | 3,240 | -0.31% | 302,460 | 2008億5975万 | +1.73% | 11.14 | 1.15 |
02/01 | 3,250 | 3,270 | 3,200 | 3,250 | +1.25% | 510,200 | 2014億7968万 | +2.1% | 11.17 | 1.16 |
01/31 | 3,230 | 3,260 | 3,200 | 3,210 | -1.53% | 539,680 | 1989億9993万 | +0.91% | 11.04 | 1.14 |
01/30 | 3,170 | 3,270 | 3,000 | 3,260 | +3.16% | 1,329,040 | 2020億9962万 | +2.58% | 11.21 | 1.16 |
01/29 | 3,200 | 3,210 | 3,140 | 3,160 | -0.94% | 491,460 | 1959億25万 | -0.44% | 10.86 | 1.12 |
01/26 | 3,150 | 3,210 | 3,120 | 3,190 | +3.91% | 906,900 | 1977億6006万 | +0.54% | 10.97 | 1.14 |
01/25 | 3,070 | 3,100 | 3,050 | 3,070 | -0.32% | 311,790 | 1903億2081万 | -3.15% | 10.55 | 1.09 |
01/24 | 3,080 | 3,100 | 3,070 | 3,080 | -0.32% | 201,800 | 1909億4075万 | -2.84% | 10.59 | 1.1 |
01/23 | 3,090 | 3,100 | 3,070 | 3,090 | +0.65% | 260,420 | 1915億6068万 | -2.46% | 10.62 | 1.1 |
01/22 | 3,050 | 3,070 | 3,040 | 3,070 | 0% | 311,740 | 1903億2081万 | -3% | 10.55 | 1.09 |
01/19 | 3,040 | 3,080 | 3,000 | 3,070 | +0.33% | 457,210 | 1903億2081万 | -3.03% | 10.55 | 1.09 |
01/18 | 3,080 | 3,090 | 3,040 | 3,060 | -1.61% | 578,630 | 1897億87万 | -3.35% | 10.52 | 1.09 |
01/17 | 3,140 | 3,150 | 3,090 | 3,110 | -2.2% | 520,790 | 1928億56万 | -1.71% | 10.69 | 1.11 |
01/16 | 3,170 | 3,180 | 3,150 | 3,180 | 0% | 253,630 | 1971億4012万 | +0.66% | 10.93 | 1.13 |
01/15 | 3,230 | 3,240 | 3,140 | 3,180 | -1.24% | 424,630 | 1971億4012万 | +0.98% | 10.93 | 1.13 |
01/12 | 3,260 | 3,280 | 3,220 | 3,220 | -0.62% | 330,430 | 1996億1987万 | +2.55% | 11.07 | 1.15 |
01/11 | 3,230 | 3,260 | 3,210 | 3,240 | -0.92% | 384,160 | 2008億5975万 | +3.51% | 11.14 | 1.15 |
01/10 | 3,270 | 3,290 | 3,260 | 3,270 | -0.91% | 285,460 | 2027億1956万 | +4.87% | 11.24 | 1.16 |
01/09 | 3,340 | 3,350 | 3,270 | 3,300 | -0.9% | 615,290 | 2045億7937万 | +6.18% | 11.34 | 1.17 |
01/05 | 3,280 | 3,340 | 3,280 | 3,330 | +2.15% | 384,840 | 2064億3918万 | +7.59% | 11.45 | 1.19 |
01/04 | 3,250 | 3,270 | 3,230 | 3,260 | +1.56% | 326,740 | 2020億9962万 | +5.84% | 11.21 | 1.16 |