PBR
2018/06/22~2018/11/14
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 |
11/14 | 570 | 592 | 567 | 585 | -0.85% | 5,900 | 37億5338万 | -5.19% | 3.58 | 0.32 |
11/13 | 615 | 615 | 590 | 590 | -2.96% | 4,300 | 37億8546万 | -4.84% | 3.61 | 0.33 |
11/12 | 602 | 608 | 602 | 608 | +1.16% | 1,100 | 39億95万 | -2.56% | 3.72 | 0.34 |
11/09 | 611 | 615 | 601 | 601 | -1.48% | 3,800 | 38億5604万 | -4.15% | 3.67 | 0.33 |
11/08 | 602 | 613 | 602 | 610 | 0% | 3,600 | 39億1378万 | -3.17% | 3.73 | 0.34 |
11/07 | 607 | 615 | 601 | 610 | +1.67% | 4,800 | 39億1378万 | -3.63% | 3.73 | 0.34 |
11/06 | 604 | 604 | 597 | 600 | -0.99% | 3,600 | 38億4962万 | -5.81% | 3.67 | 0.33 |
11/05 | 617 | 617 | 602 | 606 | -1.14% | 4,200 | 38億8812万 | -5.31% | 3.7 | 0.34 |
11/02 | 610 | 618 | 606 | 613 | +3.2% | 5,100 | 39億3303万 | -4.81% | 3.75 | 0.34 |
11/01 | 603 | 608 | 594 | 594 | -3.41% | 7,800 | 38億1113万 | -8.19% | 3.63 | 0.33 |
10/31 | 604 | 621 | 587 | 615 | -1.44% | 12,000 | 39億4586万 | -5.53% | 3.76 | 0.34 |
10/30 | 550 | 624 | 547 | 624 | +12.64% | 12,300 | 40億361万 | -4.73% | 3.81 | 0.35 |
10/29 | 578 | 578 | 554 | 554 | +0.73% | 8,100 | 35億5448万 | -15.68% | 3.39 | 0.31 |
10/26 | 613 | 617 | 550 | 550 | -9.84% | 23,500 | 35億2882万 | -16.92% | 3.36 | 0.3 |
10/25 | 629 | 631 | 610 | 610 | -3.02% | 7,400 | 39億1378万 | -8.55% | 3.73 | 0.34 |
10/24 | 625 | 631 | 622 | 629 | +0.8% | 5,400 | 40億3569万 | -5.98% | 3.84 | 0.35 |
10/23 | 641 | 641 | 623 | 624 | -2.8% | 5,600 | 40億361万 | -7% | 3.81 | 0.35 |
10/22 | 641 | 645 | 640 | 642 | 0% | 2,000 | 41億1910万 | -4.46% | 3.92 | 0.36 |
10/19 | 649 | 649 | 642 | 642 | -1.08% | 3,700 | 41億1910万 | -4.61% | 3.92 | 0.36 |
10/18 | 646 | 651 | 644 | 649 | 0% | 2,800 | 41億6401万 | -3.85% | 3.97 | 0.36 |
10/17 | 645 | 655 | 645 | 649 | +0.46% | 3,400 | 41億6401万 | -3.85% | 3.97 | 0.36 |
10/16 | 651 | 651 | 643 | 646 | 0% | 3,700 | 41億4476万 | -4.44% | 3.95 | 0.36 |
10/15 | 662 | 662 | 646 | 646 | -1.82% | 7,300 | 41億4476万 | -4.72% | 3.95 | 0.36 |
10/12 | 662 | 662 | 656 | 658 | -0.6% | 4,600 | 42億2175万 | -3.09% | 4.02 | 0.36 |
10/11 | 680 | 680 | 662 | 662 | -2.65% | 7,600 | 42億4742万 | -2.5% | 4.05 | 0.37 |
10/10 | 685 | 685 | 680 | 680 | -0.29% | 5,700 | 43億6291万 | 0% | 4.16 | 0.38 |
10/09 | 687 | 687 | 680 | 682 | -0.44% | 2,000 | 43億7574万 | +0.29% | 4.17 | 0.38 |
10/05 | 677 | 686 | 677 | 685 | +1.18% | 2,800 | 43億9499万 | +0.59% | 4.19 | 0.38 |
10/04 | 689 | 689 | 672 | 677 | -1.6% | 4,100 | 43億4366万 | -0.59% | 4.14 | 0.37 |
10/03 | 692 | 692 | 684 | 688 | -0.15% | 4,700 | 44億1423万 | +1.03% | 4.21 | 0.38 |
10/02 | 694 | 694 | 684 | 689 | -1.15% | 7,100 | 44億2065万 | +1.03% | 4.21 | 0.38 |
10/01 | 695 | 701 | 690 | 697 | +0.29% | 4,100 | 44億7198万 | +2.35% | 4.26 | 0.39 |
09/28 | 694 | 699 | 692 | 695 | -0.43% | 4,200 | 44億5915万 | +2.21% | 4.25 | 0.38 |
09/27 | 700 | 702 | 692 | 698 | +0.58% | 5,400 | 44億7840万 | +2.8% | 4.27 | 0.39 |
09/26 | 695 | 699 | 691 | 694 | -0.14% | 6,900 | 44億5273万 | +2.36% | 4.24 | 0.38 |
09/25 | 687 | 696 | 681 | 695 | +1.46% | 5,300 | 44億5915万 | +2.51% | 4.25 | 0.38 |
09/21 | 676 | 685 | 674 | 685 | +1.03% | 5,400 | 43億9499万 | +1.18% | 4.19 | 0.38 |
09/20 | 678 | 684 | 673 | 678 | +0.74% | 8,200 | 43億5007万 | +0.15% | 4.14 | 0.38 |
09/19 | 669 | 678 | 665 | 673 | +0.6% | 5,700 | 43億1799万 | -0.59% | 4.11 | 0.37 |
09/18 | 666 | 669 | 662 | 669 | +0.6% | 9,500 | 42億9233万 | -1.33% | 4.09 | 0.37 |
09/14 | 669 | 671 | 663 | 665 | -0.15% | 9,600 | 42億6667万 | -1.92% | 4.06 | 0.37 |
09/13 | 663 | 667 | 661 | 666 | -0.3% | 6,100 | 42億7308万 | -2.35% | 4.07 | 0.37 |
09/12 | 673 | 673 | 663 | 668 | -0.15% | 4,400 | 42億8591万 | -2.62% | 4.08 | 0.37 |
09/11 | 680 | 680 | 666 | 669 | -0.45% | 5,400 | 42億9233万 | -3.04% | 4.09 | 0.37 |
09/10 | 671 | 675 | 670 | 672 | -0.3% | 2,300 | 43億1158万 | -3.03% | 4.11 | 0.37 |
09/07 | 674 | 676 | 670 | 674 | -0.15% | 3,700 | 43億2441万 | -3.16% | 4.12 | 0.37 |
09/06 | 686 | 686 | 675 | 675 | -0.15% | 7,900 | 43億3083万 | -3.43% | 4.13 | 0.37 |
09/05 | 678 | 681 | 673 | 676 | +0.6% | 2,700 | 43億3724万 | -3.7% | 4.13 | 0.37 |
09/04 | 677 | 682 | 672 | 672 | -1.03% | 3,300 | 43億1158万 | -4.55% | 4.11 | 0.37 |
09/03 | 683 | 692 | 677 | 679 | -1.16% | 2,700 | 43億5649万 | -3.96% | 4.15 | 0.38 |
08/31 | 690 | 691 | 687 | 687 | -1.29% | 2,000 | 44億782万 | -3.24% | 4.2 | 0.38 |
08/30 | 693 | 696 | 681 | 696 | +1.46% | 4,100 | 44億6556万 | -2.38% | 4.25 | 0.39 |
08/29 | 693 | 697 | 685 | 686 | -0.44% | 2,300 | 44億140万 | -4.06% | 4.19 | 0.38 |
08/28 | 688 | 700 | 686 | 689 | -0.58% | 2,300 | 44億2065万 | -3.91% | 4.21 | 0.38 |
08/27 | 704 | 704 | 688 | 693 | +1.91% | 3,400 | 44億4631万 | -3.62% | 4.24 | 0.38 |
08/24 | 677 | 682 | 677 | 680 | +0.29% | 1,200 | 43億6291万 | -5.56% | 4.16 | 0.38 |
08/23 | 670 | 680 | 670 | 678 | +1.5% | 3,100 | 43億5007万 | -6.09% | 4.14 | 0.38 |
08/22 | 671 | 672 | 663 | 668 | -0.45% | 4,500 | 42億8591万 | -7.73% | 4.08 | 0.37 |
08/21 | 677 | 677 | 671 | 671 | -0.89% | 3,000 | 43億516万 | -7.7% | 4.1 | 0.37 |
08/20 | 691 | 691 | 675 | 677 | -0.59% | 2,500 | 43億4366万 | -7.13% | 4.14 | 0.37 |
08/17 | 694 | 694 | 675 | 681 | +1.04% | 2,000 | 43億6932万 | -6.84% | 4.16 | 0.38 |
08/16 | 682 | 682 | 671 | 674 | -2.03% | 4,600 | 43億2441万 | -7.92% | 4.12 | 0.37 |
08/15 | 709 | 709 | 687 | 688 | -0.29% | 3,300 | 44億1423万 | -6.27% | 4.21 | 0.38 |
08/14 | 683 | 711 | 683 | 690 | +1.47% | 8,400 | 44億2707万 | -6.25% | 4.22 | 0.38 |
08/13 | 718 | 718 | 660 | 680 | -10.88% | 36,300 | 43億6291万 | -7.86% | 4.16 | 0.38 |
08/10 | 773 | 778 | 758 | 763 | -1.29% | 6,400 | 48億9544万 | +3.11% | 4.66 | 0.42 |
08/09 | 753 | 776 | 750 | 773 | +2.93% | 12,600 | 49億5960万 | +4.6% | 4.72 | 0.43 |
08/08 | 760 | 760 | 749 | 751 | -0.92% | 3,300 | 48億1845万 | +1.76% | 4.59 | 0.42 |
08/07 | 737 | 766 | 735 | 758 | +2.29% | 8,600 | 48億6336万 | +2.85% | 4.63 | 0.42 |
08/06 | 738 | 742 | 738 | 741 | -0.54% | 2,200 | 47億5429万 | +0.54% | 4.53 | 0.41 |
08/03 | 745 | 749 | 738 | 745 | -0.67% | 3,000 | 47億7995万 | +0.95% | 4.55 | 0.41 |
08/02 | 747 | 764 | 741 | 750 | +1.08% | 9,000 | 48億1203万 | +1.49% | 4.58 | 0.42 |
08/01 | 746 | 746 | 738 | 742 | -0.4% | 4,600 | 47億6070万 | +0.41% | 4.54 | 0.41 |
07/31 | 756 | 756 | 744 | 745 | 0% | 2,600 | 47億7995万 | +0.68% | 4.55 | 0.41 |
07/30 | 764 | 764 | 741 | 745 | -1.84% | 15,400 | 47億7995万 | +0.54% | 4.55 | 0.41 |
07/27 | 741 | 759 | 741 | 759 | +1.47% | 6,400 | 48億6977万 | +2.29% | 4.64 | 0.42 |
07/26 | 748 | 752 | 741 | 748 | +0.67% | 5,300 | 47億9920万 | +0.81% | 4.57 | 0.41 |
07/25 | 735 | 743 | 735 | 743 | +1.64% | 4,900 | 47億6712万 | +0.13% | 4.54 | 0.41 |
07/24 | 728 | 731 | 728 | 731 | +0.69% | 1,000 | 46億9012万 | -1.62% | 4.47 | 0.4 |
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 |