PBR
2018/01/24~2018/06/19
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 | 2/1, 株式分割 1→2 |
2018 |
06/19 | 613 | 613 | 580 | 591 | -3.59% | 51,400 | 41億7979万 | -7.88% | 22.18 | 1.94 |
06/18 | 635 | 635 | 608 | 613 | -1.29% | 32,400 | 43億3552万 | -4.74% | 23 | 2.01 |
06/15 | 640 | 640 | 620 | 621 | +0.98% | 26,200 | 43億9214万 | -3.95% | 23.3 | 2.04 |
06/14 | 612 | 618 | 612 | 615 | +0.57% | 24,400 | 43億4967万 | -5.9% | 23.08 | 2.02 |
06/13 | 609 | 616 | 609 | 611 | -0.73% | 12,000 | 43億2490万 | -7.28% | 22.95 | 2.01 |
06/12 | 630 | 630 | 610 | 616 | -0.32% | 33,000 | 43億5675万 | -7.44% | 23.11 | 2.02 |
06/11 | 619 | 628 | 614 | 618 | -1.2% | 45,200 | 43億7091万 | -8.11% | 23.19 | 2.03 |
06/08 | 623 | 631 | 623 | 625 | -0.48% | 12,200 | 44億2400万 | -7.41% | 23.47 | 2.05 |
06/07 | 612 | 630 | 609 | 628 | +2.61% | 29,200 | 44億4523万 | -7.51% | 23.58 | 2.06 |
06/06 | 605 | 623 | 589 | 612 | +1.16% | 75,400 | 43億3198万 | -10% | 22.98 | 2.01 |
06/05 | 648 | 648 | 605 | 605 | -4.95% | 78,200 | 42億8243万 | -11.16% | 22.72 | 1.99 |
06/04 | 651 | 651 | 637 | 637 | -0.39% | 27,600 | 45億540万 | -6.67% | 23.9 | 2.09 |
06/01 | 648 | 651 | 639 | 639 | -1.62% | 32,400 | 45億2309万 | -6.44% | 24 | 2.1 |
05/31 | 653 | 655 | 646 | 650 | -1.22% | 24,400 | 45億9742万 | -5.18% | 24.39 | 2.13 |
05/30 | 640 | 662 | 640 | 658 | +1.15% | 31,800 | 46億5404万 | -4.01% | 24.69 | 2.16 |
05/29 | 655 | 656 | 642 | 650 | -1.07% | 48,600 | 46億96万 | -5.25% | 24.41 | 2.14 |
05/28 | 663 | 663 | 654 | 657 | +0.69% | 11,400 | 46億5050万 | -4.37% | 24.67 | 2.16 |
05/25 | 666 | 671 | 649 | 653 | -2.39% | 69,400 | 46億1865万 | -5.02% | 24.5 | 2.14 |
05/24 | 678 | 685 | 666 | 669 | -1.47% | 40,800 | 47億3191万 | -2.83% | 25.11 | 2.2 |
05/23 | 690 | 701 | 674 | 679 | -1.24% | 46,600 | 48億269万 | -1.38% | 25.48 | 2.23 |
05/22 | 678 | 688 | 671 | 687 | +0.73% | 24,200 | 48億6286万 | -0.29% | 25.8 | 2.26 |
05/21 | 685 | 688 | 677 | 682 | +0.89% | 32,400 | 48億2746万 | -0.87% | 25.61 | 2.24 |
05/18 | 675 | 685 | 664 | 676 | +0.22% | 47,000 | 47億8499万 | -1.89% | 25.39 | 2.22 |
05/17 | 656 | 680 | 651 | 675 | +3.21% | 48,200 | 47億7438万 | -2.1% | 25.33 | 2.22 |
05/16 | 670 | 670 | 645 | 654 | -0.98% | 93,600 | 46億2573万 | -5.01% | 24.54 | 2.15 |
05/15 | 693 | 695 | 651 | 660 | -4.35% | 149,000 | 46億7174万 | -4.21% | 24.79 | 2.17 |
05/14 | 705 | 718 | 684 | 690 | -11.88% | 217,400 | 48億8409万 | +0.15% | 25.91 | 2.27 |
05/11 | 754 | 802 | 754 | 783 | +2.96% | 136,800 | 55億4238万 | +13.81% | 29.4 | 2.57 |
05/10 | 798 | 798 | 751 | 761 | -2.25% | 86,200 | 53億8312万 | +11.18% | 28.56 | 2.5 |
05/09 | 781 | 790 | 750 | 778 | -0.19% | 137,200 | 55億699万 | +14.41% | 29.22 | 2.56 |
05/08 | 722 | 790 | 711 | 780 | +11.12% | 282,000 | 55億1761万 | +14.8% | 29.27 | 2.56 |
05/07 | 710 | 726 | 691 | 702 | -0.85% | 73,800 | 49億6549万 | +3.47% | 26.34 | 2.31 |
05/02 | 659 | 713 | 658 | 708 | +8.6% | 148,600 | 50億796万 | +4.2% | 26.57 | 2.33 |
05/01 | 651 | 664 | 643 | 652 | +0.15% | 81,000 | 46億1157万 | -4.05% | 24.47 | 2.14 |
04/27 | 667 | 667 | 637 | 651 | +2.12% | 96,000 | 46億449万 | -4.62% | 24.43 | 2.14 |
04/26 | 656 | 662 | 634 | 637 | -2.82% | 98,800 | 45億894万 | -7.01% | 23.92 | 2.09 |
04/25 | 671 | 677 | 653 | 656 | -3.96% | 97,600 | 46億3989万 | -5.27% | 24.62 | 2.15 |
04/24 | 658 | 687 | 650 | 683 | +4.12% | 93,200 | 48億3100万 | -1.94% | 25.63 | 2.24 |
04/23 | 669 | 674 | 651 | 656 | -1.8% | 44,400 | 46億3989万 | -6.22% | 24.62 | 2.15 |
04/20 | 673 | 683 | 666 | 668 | -1.98% | 43,400 | 47億2483万 | -5.05% | 25.07 | 2.19 |
04/19 | 677 | 683 | 659 | 681 | +1.57% | 63,400 | 48億2039万 | -3.68% | 25.57 | 2.24 |
04/18 | 651 | 676 | 647 | 671 | +2.13% | 62,800 | 47億4606万 | -5.56% | 25.18 | 2.2 |
04/17 | 677 | 678 | 631 | 657 | -2.96% | 164,600 | 46億4696万 | -7.79% | 24.65 | 2.16 |
04/16 | 711 | 712 | 671 | 677 | -4.58% | 121,400 | 47億8853万 | -5.25% | 25.41 | 2.22 |
04/13 | 684 | 712 | 674 | 709 | +6.54% | 123,800 | 50億1858万 | -0.56% | 26.63 | 2.33 |
04/12 | 693 | 696 | 659 | 666 | -4.93% | 111,600 | 47億1067万 | -6.4% | 24.99 | 2.19 |
04/11 | 679 | 705 | 668 | 700 | +4.32% | 85,400 | 49億5488万 | -1.55% | 26.29 | 2.3 |
04/10 | 660 | 672 | 652 | 671 | +3.07% | 70,200 | 47億4960万 | -5.49% | 25.2 | 2.21 |
04/09 | 673 | 686 | 651 | 651 | -3.13% | 73,400 | 46億803万 | -8.18% | 24.45 | 2.14 |
04/06 | 665 | 680 | 656 | 672 | 0% | 52,800 | 47億5668万 | -5.35% | 25.24 | 2.21 |
04/05 | 665 | 684 | 654 | 672 | +1.66% | 58,800 | 47億5668万 | -5.49% | 25.24 | 2.21 |
04/04 | 682 | 682 | 645 | 661 | -2.07% | 110,200 | 46億7882万 | -7.16% | 24.82 | 2.17 |
04/03 | 663 | 688 | 659 | 675 | -1.24% | 65,000 | 47億7792万 | -5.2% | 25.35 | 2.22 |
04/02 | 731 | 749 | 665 | 684 | -8.01% | 172,600 | 48億3808万 | -4% | 25.67 | 2.25 |
03/30 | 753 | 764 | 736 | 743 | -0.34% | 57,200 | 52億5925万 | +4.35% | 27.9 | 2.44 |
03/29 | 728 | 755 | 716 | 746 | +2.47% | 50,800 | 52億7694万 | +5.3% | 28 | 2.45 |
03/28 | 715 | 750 | 711 | 728 | +1.46% | 43,600 | 51億4953万 | +3.34% | 27.32 | 2.39 |
03/27 | 755 | 755 | 715 | 717 | -1.1% | 65,200 | 50億7521万 | +2.72% | 26.93 | 2.36 |
03/26 | 703 | 730 | 685 | 725 | -1.02% | 115,800 | 51億3184万 | +4.62% | 27.23 | 2.38 |
03/23 | 750 | 771 | 730 | 733 | -7.86% | 145,200 | 51億8492万 | +6.78% | 27.51 | 2.41 |
03/22 | 773 | 823 | 764 | 795 | +3.58% | 155,000 | 56億2732万 | +17.26% | 29.86 | 2.61 |
03/20 | 735 | 782 | 729 | 768 | +0.99% | 78,800 | 54億3267万 | +14.9% | 28.82 | 2.52 |
03/19 | 742 | 763 | 703 | 760 | +1% | 141,200 | 53億7958万 | +15.5% | 28.54 | 2.5 |
03/16 | 781 | 818 | 752 | 753 | -3.15% | 284,400 | 53億2649万 | +16.13% | 28.26 | 2.47 |
03/15 | 723 | 786 | 713 | 777 | +6.15% | 176,800 | 54億9991万 | +21.6% | 29.18 | 2.55 |
03/14 | 735 | 769 | 712 | 732 | -0.54% | 177,200 | 51億8138万 | +16.56% | 27.49 | 2.41 |
03/13 | 704 | 744 | 692 | 736 | +3.66% | 150,000 | 52億970万 | +18.9% | 27.64 | 2.42 |
03/12 | 651 | 727 | 650 | 710 | +8.98% | 245,800 | 50億2566万 | +16.01% | 26.66 | 2.33 |
03/09 | 660 | 672 | 648 | 652 | -1.21% | 93,400 | 46億1157万 | +7.33% | 24.47 | 2.14 |
03/08 | 650 | 675 | 648 | 660 | +1.38% | 58,400 | 46億6820万 | +8.83% | 24.77 | 2.17 |
03/07 | 656 | 669 | 622 | 651 | -3.27% | 123,600 | 46億449万 | +7.88% | 24.43 | 2.14 |
03/06 | 660 | 688 | 658 | 673 | +3.94% | 76,000 | 47億6022万 | +11.9% | 25.26 | 2.21 |
03/05 | 677 | 681 | 622 | 647 | -4.22% | 182,000 | 45億7972万 | +7.83% | 24.3 | 2.13 |
03/02 | 683 | 702 | 667 | 676 | -3.71% | 100,200 | 47億8145万 | +12.58% | 25.37 | 2.22 |
03/01 | 695 | 740 | 676 | 702 | +0.43% | 236,800 | 49億6549万 | +17.31% | 26.34 | 2.31 |
02/28 | 645 | 710 | 645 | 699 | +6.64% | 203,400 | 49億4426万 | +17.2% | 26.23 | 2.3 |
02/27 | 675 | 712 | 650 | 655 | -2.67% | 320,800 | 46億3635万 | +10.27% | 24.6 | 2.15 |
02/26 | 702 | 702 | 666 | 673 | -2.68% | 138,000 | 47億6376万 | +13.49% | 25.27 | 2.21 |
02/23 | 673 | 698 | 643 | 692 | +5.17% | 251,800 | 48億9471万 | +17.2% | 25.97 | 2.27 |
02/22 | 650 | 758 | 640 | 658 | +2.73% | 1,324,800 | 46億5404万 | +12.01% | 24.69 | 2.16 |
02/21 | 610 | 641 | 605 | 640 | +10.44% | 229,600 | 45億3017万 | +9.4% | 24.03 | 2.1 |
02/20 | 575 | 588 | 565 | 580 | -0.09% | 34,200 | 41億193万 | -1.11% | 21.76 | 1.9 |
02/19 | 558 | 585 | 548 | 580 | +6.42% | 86,000 | 41億547万 | -1.36% | 21.78 | 1.91 |
02/16 | 547 | 560 | 539 | 545 | -1.09% | 55,800 | 38億5772万 | -7.78% | 20.47 | 1.79 |
02/15 | 529 | 554 | 529 | 551 | +4.45% | 78,400 | 39億19万 | -7.24% | 20.69 | 1.81 |
02/14 | 548 | 554 | 497 | 528 | -0.75% | 122,600 | 37億3385万 | -11.64% | 19.81 | 1.73 |
02/13 | 554 | 608 | 531 | 532 | +4.52% | 249,400 | 37億6216万 | -11.42% | 19.96 | 1.75 |
02/09 | 491 | 512 | 491 | 509 | -3.88% | 93,800 | 35億9936万 | -15.67% | 19.1 | 1.67 |
02/08 | 515 | 529 | 506 | 529 | +6.76% | 59,400 | 37億4447万 | -12.71% | 19.87 | 1.74 |
02/07 | 539 | 539 | 496 | 496 | -1.29% | 84,600 | 35億734万 | -18.5% | 18.61 | 1.63 |
02/06 | 516 | 539 | 461 | 502 | -12.62% | 247,800 | 35億5335万 | -17.7% | 18.85 | 1.65 |
02/05 | 556 | 578 | 553 | 575 | -1.96% | 70,600 | 40億6654万 | -6.13% | 21.57 | 1.89 |
02/02 | 615 | 615 | 577 | 586 | -3.22% | 39,000 | 41億4794万 | -4.09% | 22.01 | 1.93 |
02/01 | 590 | 615 | 583 | 606 | +2.37% | 34,600 | 42億8597万 | -0.74% | 22.74 | 1.99 |
01/31 | 600 | 607 | 591 | 592 | -2.87% | 29,200 | 41億8687万 | -2.87% | 22.21 | 1.94 |
01/30 | 617 | 629 | 549 | 609 | -3.64% | 209,400 | 43億1074万 | +0.33% | 22.87 | 2 |
01/29 | 650 | 650 | 631 | 632 | -2.77% | 28,600 | 44億7354万 | +4.64% | 23.73 | 2.08 |
01/26 | 636 | 652 | 629 | 650 | +3.09% | 43,400 | 46億96万 | +7.97% | 24.41 | 2.14 |
01/25 | 639 | 652 | 625 | 631 | -2.78% | 47,600 | 44億6293万 | +5.79% | 23.68 | 2.07 |
01/24 | 651 | 671 | 633 | 649 | -0.38% | 84,000 | 45億9034万 | +9.54% | 24.35 | 2.13 |