PBR
2018/03/29~2018/08/21
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 |
08/21 | 2,290 | 2,340 | 2,280 | 2,330 | +0.87% | 448,180 | 1444億4543万 | -2.59% | 7.02 | 0.77 |
08/20 | 2,310 | 2,320 | 2,270 | 2,310 | +1.32% | 512,750 | 1432億556万 | -3.59% | 6.96 | 0.76 |
08/17 | 2,270 | 2,280 | 2,250 | 2,280 | +0.88% | 371,660 | 1413億4575万 | -5% | 6.87 | 0.75 |
08/16 | 2,280 | 2,290 | 2,260 | 2,260 | -1.74% | 440,280 | 1401億587万 | -5.99% | 6.81 | 0.74 |
08/15 | 2,330 | 2,340 | 2,300 | 2,300 | -1.71% | 179,350 | 1425億8562万 | -4.52% | 6.93 | 0.76 |
08/14 | 2,300 | 2,340 | 2,290 | 2,340 | +1.74% | 269,630 | 1450億6537万 | -3.15% | 7.05 | 0.77 |
08/13 | 2,330 | 2,340 | 2,300 | 2,300 | -2.54% | 294,500 | 1425億8562万 | -4.96% | 6.93 | 0.76 |
08/10 | 2,310 | 2,370 | 2,300 | 2,360 | +1.72% | 625,820 | 1463億525万 | -2.68% | 7.11 | 0.78 |
08/09 | 2,350 | 2,360 | 2,310 | 2,320 | -1.69% | 457,470 | 1438億2550万 | -4.37% | 6.99 | 0.76 |
08/08 | 2,360 | 2,380 | 2,350 | 2,360 | -0.84% | 381,760 | 1463億525万 | -2.96% | 7.11 | 0.78 |
08/07 | 2,350 | 2,390 | 2,330 | 2,380 | +0.42% | 461,170 | 1475億4512万 | -2.3% | 7.17 | 0.78 |
08/06 | 2,390 | 2,390 | 2,350 | 2,370 | -1.66% | 500,910 | 1469億2518万 | -2.79% | 7.14 | 0.78 |
08/03 | 2,420 | 2,420 | 2,390 | 2,410 | -0.82% | 299,450 | 1494億493万 | -1.35% | 7.26 | 0.79 |
08/02 | 2,470 | 2,470 | 2,420 | 2,430 | -2.8% | 533,890 | 1506億4481万 | -0.61% | 7.32 | 0.8 |
08/01 | 2,510 | 2,520 | 2,490 | 2,500 | -0.79% | 378,810 | 1549億8437万 | +2.29% | 7.53 | 0.82 |
07/31 | 2,560 | 2,570 | 2,520 | 2,520 | +0.4% | 612,720 | 1562億2425万 | +3.19% | 7.59 | 0.83 |
07/30 | 2,480 | 2,560 | 2,450 | 2,510 | +2.45% | 1,145,580 | 1556億431万 | +2.87% | 7.56 | 0.83 |
07/27 | 2,460 | 2,460 | 2,430 | 2,450 | -0.41% | 368,800 | 1518億8468万 | +0.53% | 7.38 | 0.81 |
07/26 | 2,470 | 2,480 | 2,450 | 2,460 | 0% | 309,040 | 1525億462万 | +1.07% | 7.41 | 0.81 |
07/25 | 2,470 | 2,480 | 2,450 | 2,460 | +0.41% | 389,890 | 1525億462万 | +1.15% | 7.41 | 0.81 |
07/24 | 2,410 | 2,460 | 2,400 | 2,450 | +2.08% | 285,450 | 1518億8468万 | +0.78% | 7.38 | 0.81 |
07/23 | 2,390 | 2,410 | 2,370 | 2,400 | -0.83% | 329,000 | 1487億8500万 | -1.28% | 7.23 | 0.79 |
07/20 | 2,420 | 2,430 | 2,390 | 2,420 | -0.82% | 347,010 | 1500億2487万 | -0.7% | 7.29 | 0.8 |
07/19 | 2,440 | 2,470 | 2,430 | 2,440 | +0.41% | 259,220 | 1512億6475万 | -0.16% | 7.35 | 0.8 |
07/18 | 2,450 | 2,460 | 2,420 | 2,430 | 0% | 151,430 | 1506億4481万 | -0.86% | 7.32 | 0.8 |
07/17 | 2,390 | 2,440 | 2,380 | 2,430 | +0.83% | 313,180 | 1506億4481万 | -1.14% | 7.32 | 0.8 |
07/13 | 2,380 | 2,420 | 2,360 | 2,410 | +1.26% | 362,680 | 1494億493万 | -2.27% | 7.26 | 0.79 |
07/12 | 2,390 | 2,400 | 2,360 | 2,380 | -0.83% | 223,960 | 1475億4512万 | -3.8% | 7.17 | 0.78 |
07/11 | 2,430 | 2,430 | 2,390 | 2,400 | -2.44% | 382,680 | 1487億8500万 | -3.38% | 7.23 | 0.79 |
07/10 | 2,460 | 2,490 | 2,450 | 2,460 | +0.82% | 326,670 | 1525億462万 | -1.28% | 7.41 | 0.81 |
07/09 | 2,420 | 2,440 | 2,400 | 2,440 | +0.41% | 181,660 | 1512億6475万 | -2.32% | 7.35 | 0.8 |
07/06 | 2,390 | 2,440 | 2,390 | 2,430 | +1.25% | 308,780 | 1506億4481万 | -2.96% | 7.32 | 0.8 |
07/05 | 2,430 | 2,430 | 2,380 | 2,400 | -2.04% | 306,530 | 1487億8500万 | -4.38% | 7.23 | 0.79 |
07/04 | 2,460 | 2,510 | 2,450 | 2,450 | -0.41% | 271,950 | 1518億8468万 | -2.62% | 7.38 | 0.81 |
07/03 | 2,450 | 2,470 | 2,430 | 2,460 | +0.41% | 420,310 | 1525億462万 | -2.38% | 7.41 | 0.81 |
07/02 | 2,480 | 2,510 | 2,430 | 2,450 | -1.61% | 429,100 | 1518億8468万 | -2.97% | 7.38 | 0.81 |
06/29 | 2,500 | 2,500 | 2,440 | 2,490 | +1.63% | 380,280 | 1543億6443万 | -1.66% | 7.5 | 0.82 |
06/28 | 2,440 | 2,460 | 2,420 | 2,450 | +1.24% | 274,670 | 1518億8468万 | -3.39% | 7.38 | 0.81 |
06/27 | 2,490 | 2,500 | 2,410 | 2,420 | -1.22% | 252,390 | 1500億2487万 | -4.84% | 7.29 | 0.8 |
06/26 | 2,420 | 2,460 | 2,390 | 2,450 | 0% | 314,850 | 1518億8468万 | -4.11% | 7.38 | 0.81 |
06/25 | 2,460 | 2,480 | 2,430 | 2,450 | 0% | 321,090 | 1518億8468万 | -4.56% | 7.38 | 0.81 |
06/22 | 2,370 | 2,460 | 2,360 | 2,450 | +2.94% | 797,150 | 1518億8468万 | -5.04% | 7.38 | 0.81 |
06/21 | 2,390 | 2,430 | 2,370 | 2,380 | -1.24% | 451,430 | 1475億4512万 | -8.29% | 7.17 | 0.78 |
06/20 | 2,380 | 2,420 | 2,330 | 2,410 | -0.41% | 690,780 | 1494億493万 | -7.8% | 7.26 | 0.79 |
06/19 | 2,430 | 2,480 | 2,420 | 2,420 | -1.63% | 430,150 | 1500億2487万 | -8.16% | 7.29 | 0.8 |
06/18 | 2,500 | 2,500 | 2,440 | 2,460 | -3.15% | 440,610 | 1525億462万 | -7.38% | 7.41 | 0.81 |
06/15 | 2,580 | 2,590 | 2,530 | 2,540 | -1.93% | 420,840 | 1574億6412万 | -5.15% | 7.65 | 0.84 |
06/14 | 2,590 | 2,620 | 2,580 | 2,590 | -1.52% | 331,720 | 1605億6381万 | -3.93% | 7.8 | 0.85 |
06/13 | 2,600 | 2,630 | 2,570 | 2,630 | +0.77% | 315,390 | 1630億4356万 | -2.99% | 7.92 | 0.87 |
06/12 | 2,640 | 2,640 | 2,600 | 2,610 | -0.76% | 454,930 | 1618億368万 | -4.15% | 7.86 | 0.86 |
06/11 | 2,610 | 2,650 | 2,590 | 2,630 | +1.15% | 315,380 | 1630億4356万 | -3.91% | 7.92 | 0.87 |
06/08 | 2,600 | 2,650 | 2,590 | 2,600 | -0.76% | 351,500 | 1611億8375万 | -5.52% | 7.83 | 0.86 |
06/07 | 2,640 | 2,640 | 2,600 | 2,620 | 0% | 440,270 | 1624億2362万 | -5.28% | 7.89 | 0.86 |
06/06 | 2,570 | 2,650 | 2,570 | 2,620 | +1.16% | 307,630 | 1624億2362万 | -5.76% | 7.89 | 0.86 |
06/05 | 2,610 | 2,620 | 2,570 | 2,590 | -0.77% | 295,600 | 1605億6381万 | -7.23% | 7.8 | 0.85 |
06/04 | 2,630 | 2,640 | 2,600 | 2,610 | +1.16% | 332,550 | 1618億368万 | -6.95% | 7.86 | 0.86 |
06/01 | 2,540 | 2,610 | 2,540 | 2,580 | +1.57% | 552,730 | 1599億4387万 | -8.41% | 7.77 | 0.85 |
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 |