PBR
2018/02/27~2018/07/23
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 |
07/23 | 723 | 726 | 723 | 726 | 0% | 1,600 | 46億5804万 | -2.42% | 4.44 | 0.4 |
07/20 | 729 | 730 | 724 | 726 | -0.95% | 1,800 | 46億5804万 | -2.68% | 4.44 | 0.4 |
07/19 | 729 | 733 | 728 | 733 | +0.55% | 2,500 | 47億296万 | -2.01% | 4.48 | 0.41 |
07/18 | 732 | 738 | 727 | 729 | +0.97% | 2,800 | 46億7729万 | -2.67% | 4.46 | 0.4 |
07/17 | 723 | 734 | 722 | 722 | -0.14% | 4,800 | 46億3238万 | -3.86% | 4.41 | 0.4 |
07/13 | 725 | 726 | 723 | 723 | 0% | 10,800 | 46億3880万 | -3.98% | 4.42 | 0.4 |
07/12 | 726 | 726 | 723 | 723 | -0.14% | 1,500 | 46億3880万 | -4.37% | 4.42 | 0.4 |
07/11 | 744 | 744 | 724 | 724 | -1.9% | 3,800 | 46億4521万 | -4.49% | 4.43 | 0.4 |
07/10 | 735 | 748 | 735 | 738 | 0% | 5,600 | 47億3504万 | -2.89% | 4.51 | 0.41 |
07/09 | 725 | 744 | 722 | 738 | +0.82% | 4,700 | 47億3504万 | -3.15% | 4.51 | 0.41 |
07/06 | 723 | 732 | 723 | 732 | +1.53% | 2,700 | 46億9654万 | -4.19% | 4.47 | 0.41 |
07/05 | 740 | 741 | 721 | 721 | -3.22% | 8,300 | 46億2596万 | -5.87% | 4.41 | 0.4 |
07/04 | 746 | 749 | 734 | 745 | -0.53% | 11,300 | 47億7995万 | -2.99% | 4.55 | 0.41 |
07/03 | 754 | 758 | 745 | 749 | -0.53% | 7,900 | 48億561万 | -2.6% | 4.58 | 0.41 |
07/02 | 758 | 767 | 753 | 753 | -0.66% | 5,500 | 48億3128万 | -2.33% | 4.6 | 0.42 |
06/29 | 768 | 768 | 745 | 758 | -1.3% | 6,600 | 48億6336万 | -1.81% | 4.63 | 0.42 |
06/28 | 757 | 769 | 745 | 768 | +0.79% | 5,800 | 49億2752万 | -0.65% | 4.69 | 0.43 |
06/27 | 771 | 771 | 757 | 762 | -0.39% | 5,000 | 48億8902万 | -1.55% | 4.66 | 0.42 |
06/26 | 756 | 770 | 741 | 765 | +0.13% | 10,800 | 49億827万 | -1.42% | 4.68 | 0.42 |
06/25 | 766 | 775 | 760 | 764 | -0.26% | 13,400 | 49億185万 | -1.8% | 4.67 | 0.42 |
06/22 | 753 | 766 | 743 | 766 | +1.59% | 13,500 | 49億1469万 | -1.92% | 4.68 | 0.42 |
06/21 | 759 | 762 | 754 | 754 | -0.66% | 4,200 | 48億3769万 | -3.7% | 4.61 | 0.42 |
06/20 | 763 | 763 | 756 | 759 | +0.4% | 4,300 | 48億6977万 | -3.56% | 4.64 | 0.42 |
06/19 | 765 | 766 | 755 | 756 | -1.18% | 4,600 | 48億5053万 | -4.3% | 4.62 | 0.42 |
06/18 | 770 | 770 | 764 | 765 | -1.8% | 3,400 | 49億827万 | -3.53% | 4.68 | 0.42 |
06/15 | 774 | 779 | 774 | 779 | +0.65% | 4,600 | 49億9809万 | -2.14% | 4.76 | 0.43 |
06/14 | 769 | 776 | 767 | 774 | +0.65% | 6,100 | 49億6601万 | -3.01% | 4.73 | 0.43 |
06/13 | 769 | 773 | 764 | 769 | -0.52% | 3,600 | 49億3393万 | -4% | 4.7 | 0.43 |
06/12 | 775 | 777 | 771 | 773 | -0.26% | 8,300 | 49億5960万 | -3.74% | 4.72 | 0.43 |
06/11 | 777 | 779 | 772 | 775 | -0.9% | 6,600 | 49億7243万 | -3.85% | 4.74 | 0.43 |
06/08 | 778 | 784 | 778 | 782 | -0.64% | 7,800 | 50億1734万 | -3.22% | 4.78 | 0.43 |
06/07 | 775 | 787 | 771 | 787 | +1.68% | 5,400 | 50億4942万 | -2.84% | 4.81 | 0.44 |
06/06 | 784 | 784 | 774 | 774 | -1.65% | 5,600 | 49億6601万 | -4.68% | 4.73 | 0.43 |
06/05 | 791 | 794 | 782 | 787 | -0.51% | 3,700 | 50億4942万 | -3.2% | 4.81 | 0.44 |
06/04 | 774 | 792 | 774 | 791 | +2.33% | 6,900 | 50億7509万 | -2.83% | 4.83 | 0.44 |
06/01 | 771 | 782 | 767 | 773 | -0.26% | 15,600 | 49億5960万 | -5.04% | 4.72 | 0.43 |
05/31 | 788 | 788 | 774 | 775 | -0.51% | 4,200 | 49億7243万 | -4.91% | 4.74 | 0.43 |
05/30 | 777 | 788 | 777 | 779 | -0.13% | 7,700 | 49億9809万 | -4.53% | 4.76 | 0.43 |
05/29 | 789 | 789 | 780 | 780 | -0.38% | 3,500 | 50億451万 | -4.53% | 4.77 | 0.43 |
05/28 | 791 | 791 | 781 | 783 | -1.01% | 7,000 | 50億2376万 | -4.28% | 4.79 | 0.43 |
05/25 | 790 | 794 | 786 | 791 | -0.63% | 4,900 | 50億7509万 | -3.3% | 4.83 | 0.44 |
05/24 | 803 | 803 | 793 | 796 | -1.24% | 8,600 | 51億717万 | -2.69% | 4.87 | 0.44 |
05/23 | 813 | 817 | 803 | 806 | -1.23% | 9,100 | 51億7133万 | -1.35% | 4.93 | 0.45 |
05/22 | 820 | 823 | 816 | 816 | -0.97% | 6,100 | 52億3549万 | 0% | 4.99 | 0.45 |
05/21 | 826 | 827 | 819 | 824 | -1.2% | 11,400 | 52億8682万 | +1.23% | 5.04 | 0.46 |
05/18 | 839 | 839 | 829 | 834 | -0.6% | 12,200 | 53億5098万 | +2.71% | 5.1 | 0.46 |
05/17 | 839 | 839 | 833 | 839 | +0.24% | 9,000 | 53億8306万 | +3.71% | 5.13 | 0.46 |
05/16 | 832 | 837 | 805 | 837 | -0.24% | 28,800 | 53億7023万 | +3.72% | 5.12 | 0.46 |
05/15 | 838 | 839 | 830 | 839 | 0% | 9,800 | 53億8306万 | +4.35% | 5.13 | 0.46 |
05/14 | 819 | 841 | 816 | 839 | +0.96% | 17,800 | 53億8306万 | +4.74% | 5.13 | 0.46 |
05/11 | 828 | 835 | 828 | 831 | -0.6% | 9,700 | 53億3173万 | +4.14% | 5.08 | 0.46 |
05/10 | 830 | 836 | 829 | 836 | +0.6% | 5,000 | 53億6381万 | +5.16% | 5.11 | 0.46 |
05/09 | 838 | 838 | 830 | 831 | -0.84% | 4,800 | 53億3173万 | +4.79% | 5.08 | 0.46 |
05/08 | 833 | 839 | 833 | 838 | +1.7% | 9,900 | 53億7664万 | +6.08% | 5.12 | 0.46 |
05/07 | 839 | 840 | 821 | 824 | -1.9% | 18,300 | 52億8682万 | +4.7% | 5.04 | 0.46 |
05/02 | 841 | 841 | 834 | 840 | +1.57% | 17,500 | 53億8947万 | +7.01% | 5.13 | 0.47 |
05/01 | 812 | 834 | 812 | 827 | +1.85% | 24,600 | 53億607万 | +5.89% | 5.05 | 0.46 |
04/27 | 804 | 816 | 804 | 812 | +0.5% | 9,200 | 52億982万 | +4.37% | 4.96 | 0.45 |
04/26 | 800 | 812 | 796 | 808 | +1.38% | 10,900 | 51億8416万 | +4.26% | 4.94 | 0.45 |
04/25 | 803 | 803 | 796 | 797 | -0.75% | 4,600 | 51億1358万 | +2.97% | 4.87 | 0.44 |
04/24 | 795 | 803 | 795 | 803 | +0.88% | 6,300 | 51億5208万 | +4.02% | 4.91 | 0.44 |
04/23 | 803 | 803 | 795 | 796 | -0.38% | 2,600 | 51億717万 | +3.24% | 4.87 | 0.44 |
04/20 | 795 | 799 | 795 | 799 | +0.25% | 2,400 | 51億2642万 | +3.9% | 4.88 | 0.44 |
04/19 | 805 | 805 | 796 | 797 | +0.63% | 7,200 | 51億1358万 | +3.78% | 4.87 | 0.44 |
04/18 | 785 | 800 | 780 | 792 | +1.8% | 8,600 | 50億8150万 | +3.26% | 4.84 | 0.44 |
04/17 | 784 | 784 | 777 | 778 | -0.26% | 2,600 | 49億9168万 | +1.57% | 4.76 | 0.43 |
04/16 | 784 | 784 | 777 | 780 | 0% | 2,300 | 50億451万 | +1.96% | 4.77 | 0.43 |
04/13 | 770 | 782 | 770 | 780 | +1.43% | 9,800 | 50億451万 | +1.96% | 4.77 | 0.43 |
04/12 | 769 | 771 | 769 | 769 | -0.52% | 2,900 | 49億3393万 | +0.65% | 4.7 | 0.43 |
04/11 | 770 | 775 | 770 | 773 | +0.39% | 3,800 | 49億5960万 | +1.18% | 4.72 | 0.43 |
04/10 | 768 | 772 | 765 | 770 | +0.13% | 5,500 | 49億4035万 | +0.79% | 4.71 | 0.43 |
04/09 | 768 | 769 | 763 | 769 | 0% | 3,300 | 49億3393万 | +0.79% | 4.7 | 0.43 |
04/06 | 775 | 775 | 769 | 769 | -0.39% | 8,800 | 49億3393万 | +0.79% | 4.7 | 0.43 |
04/05 | 768 | 772 | 766 | 772 | +0.52% | 3,500 | 49億5318万 | +1.18% | 4.72 | 0.43 |
04/04 | 768 | 769 | 760 | 768 | +1.32% | 8,800 | 49億2752万 | +0.66% | 4.69 | 0.43 |
04/03 | 766 | 766 | 757 | 758 | -1.3% | 8,800 | 48億6336万 | -0.79% | 4.63 | 0.42 |
04/02 | 762 | 772 | 762 | 768 | +0.39% | 10,200 | 49億2752万 | +0.52% | 4.69 | 0.43 |
03/30 | 767 | 767 | 760 | 765 | +0.13% | 3,300 | 49億827万 | +0.13% | - | 0.46 |
03/29 | 765 | 765 | 758 | 764 | +0.66% | 3,000 | 49億185万 | 0% | - | 0.46 |
03/28 | 765 | 765 | 752 | 759 | 0% | 4,500 | 48億6977万 | -0.65% | - | 0.45 |
03/27 | 763 | 767 | 758 | 759 | +1.47% | 8,700 | 48億6977万 | -0.78% | - | 0.45 |
03/26 | 741 | 750 | 741 | 748 | +0.27% | 13,300 | 47億9920万 | -2.22% | - | 0.45 |
03/23 | 759 | 759 | 741 | 746 | -2.86% | 24,100 | 47億8637万 | -2.48% | - | 0.45 |
03/22 | 755 | 768 | 755 | 768 | +1.72% | 8,500 | 49億2752万 | +0.26% | - | 0.46 |
03/20 | 760 | 760 | 753 | 755 | -0.92% | 7,900 | 48億4411万 | -1.31% | - | 0.45 |
03/19 | 768 | 769 | 758 | 762 | -0.91% | 6,600 | 48億8902万 | -0.52% | - | 0.46 |
03/16 | 768 | 772 | 759 | 769 | +0.52% | 11,600 | 49億3393万 | +0.26% | - | 0.46 |
03/15 | 762 | 767 | 762 | 765 | -0.26% | 9,100 | 49億827万 | -0.39% | - | 0.46 |
03/14 | 758 | 767 | 755 | 767 | 0% | 6,500 | 49億2110万 | -0.13% | - | 0.46 |
03/13 | 763 | 767 | 759 | 767 | +0.52% | 5,800 | 49億2110万 | -0.13% | - | 0.46 |
03/12 | 768 | 768 | 760 | 763 | -0.13% | 3,900 | 48億9544万 | -0.78% | - | 0.46 |
03/09 | 768 | 768 | 760 | 764 | -0.52% | 9,100 | 49億185万 | -0.91% | - | 0.46 |
03/08 | 765 | 768 | 760 | 768 | +0.66% | 9,200 | 49億2752万 | -0.78% | - | 0.46 |
03/07 | 770 | 771 | 761 | 763 | 0% | 6,100 | 48億9544万 | -1.55% | - | 0.46 |
03/06 | 770 | 770 | 759 | 763 | +0.39% | 5,300 | 48億9544万 | -1.8% | - | 0.46 |
03/05 | 765 | 765 | 760 | 760 | -0.78% | 9,200 | 48億7619万 | -2.56% | - | 0.46 |
03/02 | 772 | 774 | 764 | 766 | -1.03% | 13,200 | 49億1469万 | -2.05% | - | 0.46 |
03/01 | 772 | 785 | 771 | 774 | +0.52% | 11,000 | 49億6601万 | -1.28% | - | 0.46 |
02/28 | 777 | 781 | 770 | 770 | -1.53% | 11,400 | 49億4035万 | -2.04% | - | 0.46 |
02/27 | 772 | 782 | 764 | 782 | +1.69% | 10,000 | 50億1734万 | -0.76% | - | 0.47 |