PBR
2018/07/03~2018/11/26
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 |
11/26 | 439 | 465 | 439 | 462 | +3.59% | 27,600 | 32億7022万 | -8.15% | 8.63 | 1.29 |
11/22 | 447 | 450 | 437 | 446 | -1% | 45,400 | 31億5696万 | -12.2% | 8.33 | 1.24 |
11/21 | 446 | 456 | 443 | 451 | -0.66% | 27,800 | 31億8881万 | -12.35% | 8.42 | 1.25 |
11/20 | 453 | 471 | 450 | 454 | -0.87% | 45,200 | 32億1005万 | -12.96% | 8.47 | 1.26 |
11/19 | 453 | 471 | 448 | 458 | +0.33% | 45,400 | 32億3836万 | -13.19% | 8.55 | 1.27 |
11/16 | 454 | 463 | 451 | 456 | +0.55% | 24,200 | 32億2775万 | -14.45% | 8.52 | 1.27 |
11/15 | 465 | 473 | 450 | 454 | -3.2% | 53,800 | 32億1005万 | -15.86% | 8.47 | 1.26 |
11/14 | 487 | 492 | 469 | 469 | -3.9% | 39,800 | 33億1623万 | -13.88% | 8.75 | 1.3 |
11/13 | 481 | 498 | 469 | 488 | -1.02% | 49,600 | 34億5072万 | -11.36% | 9.11 | 1.36 |
11/12 | 500 | 512 | 485 | 493 | -1.99% | 52,000 | 34億8611万 | -11.26% | 9.2 | 1.37 |
11/09 | 519 | 527 | 503 | 503 | -8.47% | 57,200 | 35億5689万 | -10.43% | 9.39 | 1.4 |
11/08 | 509 | 549 | 506 | 549 | +9.04% | 67,400 | 38億8604万 | -2.83% | 10.26 | 1.53 |
11/07 | 513 | 523 | 501 | 504 | -1.47% | 28,600 | 35億6397万 | -11.36% | 9.41 | 1.4 |
11/06 | 527 | 534 | 511 | 511 | -3.4% | 45,400 | 36億1706万 | -10.82% | 9.55 | 1.42 |
11/05 | 517 | 535 | 513 | 529 | +2.32% | 21,000 | 37億4447万 | -8.48% | 9.88 | 1.47 |
11/02 | 504 | 517 | 504 | 517 | +2.48% | 20,000 | 36億5953万 | -11.17% | 9.66 | 1.44 |
11/01 | 509 | 514 | 501 | 505 | -2.7% | 19,000 | 35億7105万 | -14.05% | 9.43 | 1.4 |
10/31 | 507 | 524 | 497 | 519 | +4.22% | 26,000 | 36億7015万 | -12.56% | 9.69 | 1.44 |
10/30 | 484 | 508 | 465 | 498 | +6.19% | 40,400 | 35億2150万 | -16.67% | 9.3 | 1.38 |
10/29 | 491 | 511 | 456 | 469 | -6.49% | 69,400 | 33億1623万 | -21.66% | 8.75 | 1.3 |
10/26 | 543 | 569 | 490 | 501 | -7.56% | 87,600 | 35億4627万 | -16.08% | 9.36 | 1.39 |
10/25 | 559 | 574 | 537 | 542 | -9.06% | 54,800 | 38億3649万 | -8.91% | 10.13 | 1.51 |
10/24 | 580 | 597 | 571 | 596 | +0.93% | 31,200 | 42億1872万 | +0.85% | 11.14 | 1.66 |
10/23 | 616 | 616 | 587 | 591 | -2.56% | 25,600 | 41億7979万 | +0.94% | 11.03 | 1.64 |
10/22 | 588 | 610 | 571 | 606 | +2.36% | 25,400 | 42億8951万 | +4.66% | 11.32 | 1.69 |
10/19 | 610 | 610 | 590 | 592 | -3.58% | 20,400 | 41億9041万 | +3.68% | 11.06 | 1.65 |
10/18 | 620 | 621 | 607 | 614 | -0.89% | 9,400 | 43億4613万 | +8.48% | 11.47 | 1.71 |
10/17 | 613 | 627 | 607 | 620 | +2.23% | 17,600 | 43億8506万 | +10.82% | 11.57 | 1.72 |
10/16 | 602 | 614 | 598 | 606 | -0.82% | 25,200 | 42億8951万 | +9.78% | 11.32 | 1.69 |
10/15 | 586 | 615 | 564 | 611 | +4.27% | 45,800 | 43億2490万 | +11.9% | 11.42 | 1.7 |
10/12 | 575 | 594 | 573 | 586 | +0.26% | 34,800 | 41億4794万 | +8.52% | 10.95 | 1.63 |
10/11 | 551 | 600 | 535 | 585 | -4.26% | 119,200 | 41億3732万 | +9.25% | 10.92 | 1.63 |
10/10 | 625 | 631 | 605 | 611 | -1.77% | 26,400 | 43億2136万 | +15.19% | 11.41 | 1.7 |
10/09 | 636 | 637 | 614 | 622 | -2.43% | 40,200 | 43億9922万 | +18.61% | 11.61 | 1.73 |
10/05 | 624 | 648 | 615 | 637 | +3.75% | 86,000 | 45億894万 | +22.97% | 11.9 | 1.77 |
10/04 | 609 | 619 | 600 | 614 | +0.24% | 48,400 | 43億4613万 | +20.16% | 11.47 | 1.71 |
10/03 | 630 | 630 | 599 | 613 | -2.78% | 93,400 | 43億3552万 | +21.29% | 11.44 | 1.7 |
10/02 | 641 | 642 | 626 | 630 | -1.41% | 40,000 | 44億5939万 | +26.25% | 11.77 | 1.75 |
10/01 | 628 | 655 | 620 | 639 | -0.47% | 74,600 | 45億2309万 | +29.61% | 11.94 | 1.78 |
09/28 | 629 | 650 | 613 | 642 | +0.23% | 144,200 | 45億4433万 | +32.37% | 11.99 | 1.79 |
09/27 | 631 | 663 | 620 | 641 | -0.77% | 188,400 | 45億3371万 | +34% | 11.97 | 1.78 |
09/26 | 621 | 682 | 597 | 646 | +4.11% | 892,800 | 45億6910万 | +37.34% | 12.06 | 1.8 |
09/25 | 532 | 661 | 513 | 620 | +18.1% | 1,061,400 | 43億8860万 | +33.91% | 11.58 | 1.73 |
09/21 | 525 | 525 | 513 | 525 | +16.67% | 295,000 | 37億1616万 | +14.88% | 9.81 | 1.46 |
09/20 | 440 | 453 | 440 | 450 | +2.39% | 37,000 | 31億8528万 | -0.88% | 8.41 | 1.25 |
09/19 | 443 | 448 | 438 | 440 | -0.11% | 23,600 | 31億1095万 | -2.98% | 8.21 | 1.22 |
09/18 | 453 | 453 | 438 | 440 | -2.76% | 45,600 | 31億1449万 | -2.87% | 8.22 | 1.22 |
09/14 | 455 | 464 | 436 | 453 | +6.47% | 79,200 | 32億297万 | -0.11% | 8.45 | 1.26 |
09/13 | 430 | 434 | 416 | 425 | -0.35% | 38,000 | 30億832万 | -7% | 7.94 | 1.18 |
09/12 | 448 | 450 | 427 | 427 | -4.37% | 28,200 | 30億1893万 | -7.48% | 7.97 | 1.19 |
09/11 | 449 | 449 | 444 | 446 | -0.34% | 12,200 | 31億5696万 | -4.09% | 8.33 | 1.24 |
09/10 | 451 | 453 | 445 | 448 | +0.45% | 23,000 | 31億6758万 | -4.18% | 8.36 | 1.25 |
09/07 | 458 | 458 | 445 | 446 | -1.11% | 28,000 | 31億5342万 | -5.21% | 8.32 | 1.24 |
09/06 | 454 | 459 | 450 | 451 | -1.64% | 14,600 | 31億8881万 | -4.76% | 8.42 | 1.25 |
09/05 | 462 | 464 | 454 | 458 | -1.19% | 14,600 | 32億4190万 | -3.78% | 8.56 | 1.27 |
09/04 | 464 | 465 | 454 | 464 | -0.64% | 13,400 | 32億8083万 | -3.24% | 8.66 | 1.29 |
09/03 | 479 | 480 | 458 | 467 | -0.96% | 17,400 | 33億207万 | -3.22% | 8.72 | 1.3 |
08/31 | 473 | 475 | 466 | 471 | -0.32% | 11,200 | 33億3392万 | -3.09% | 8.8 | 1.31 |
08/30 | 458 | 473 | 454 | 473 | +3.62% | 27,800 | 33億4454万 | -3.18% | 8.83 | 1.31 |
08/29 | 453 | 468 | 452 | 456 | +0.22% | 26,600 | 32億2775万 | -6.94% | 8.52 | 1.27 |
08/28 | 474 | 480 | 452 | 455 | -3.5% | 32,600 | 32億2067万 | -7.71% | 8.5 | 1.27 |
08/27 | 463 | 478 | 463 | 472 | +0.21% | 15,800 | 33億3746万 | -4.75% | 8.81 | 1.31 |
08/24 | 448 | 475 | 446 | 471 | +5.38% | 33,200 | 33億3038万 | -5.14% | 8.79 | 1.31 |
08/23 | 449 | 456 | 445 | 447 | -1.43% | 28,400 | 31億6050万 | -10.52% | 8.34 | 1.24 |
08/22 | 457 | 458 | 449 | 453 | -1.63% | 15,400 | 32億651万 | -9.76% | 8.46 | 1.26 |
08/21 | 468 | 471 | 445 | 461 | -1.6% | 32,000 | 32億5960万 | -8.99% | 8.6 | 1.28 |
08/20 | 490 | 490 | 465 | 468 | +1.41% | 59,800 | 33億1269万 | -8.06% | 8.74 | 1.3 |
08/17 | 446 | 462 | 441 | 462 | +1.76% | 49,800 | 32億6668万 | -9.69% | 8.62 | 1.28 |
08/16 | 426 | 501 | 426 | 454 | +6.58% | 370,400 | 32億1005万 | -11.6% | 8.47 | 1.26 |
08/15 | 449 | 449 | 423 | 426 | -4.27% | 34,600 | 30億1185万 | -17.38% | 7.95 | 1.18 |
08/14 | 425 | 447 | 425 | 445 | +3.98% | 73,400 | 31億4634万 | -14.35% | 8.3 | 1.24 |
08/13 | 477 | 478 | 414 | 428 | -22.34% | 245,200 | 30億2601万 | -18.1% | 7.99 | 1.19 |
08/10 | 549 | 555 | 540 | 551 | +2.8% | 32,800 | 38億9665万 | +4.86% | 10.29 | 1.53 |
08/09 | 529 | 542 | 523 | 536 | +3.38% | 20,600 | 37億9048万 | +2.78% | 10.01 | 1.49 |
08/08 | 521 | 528 | 509 | 518 | +1.87% | 19,000 | 36億6661万 | -0.38% | 9.68 | 1.44 |
08/07 | 507 | 512 | 503 | 509 | -0.78% | 10,200 | 35億9936万 | -2.02% | 9.5 | 1.42 |
08/06 | 513 | 518 | 503 | 513 | -1.44% | 23,400 | 36億2768万 | -1.63% | 9.58 | 1.43 |
08/03 | 532 | 532 | 519 | 520 | -2.07% | 18,800 | 36億8076万 | -0.38% | 9.72 | 1.45 |
08/02 | 535 | 537 | 525 | 531 | -0.47% | 14,400 | 37億5863万 | +1.53% | 9.92 | 1.48 |
08/01 | 542 | 542 | 526 | 534 | -1.48% | 17,600 | 37億7632万 | +2.01% | 9.97 | 1.48 |
07/31 | 550 | 555 | 535 | 542 | -1.46% | 22,600 | 38億3295万 | +3.34% | 10.12 | 1.51 |
07/30 | 564 | 564 | 544 | 550 | +1.29% | 27,800 | 38億8958万 | +4.87% | 10.27 | 1.53 |
07/27 | 524 | 573 | 521 | 543 | +4.93% | 78,800 | 38億4003万 | +3.53% | 10.14 | 1.51 |
07/26 | 514 | 520 | 513 | 517 | +0.1% | 18,800 | 36億5953万 | -1.52% | 9.66 | 1.44 |
07/25 | 529 | 529 | 513 | 517 | +0.58% | 17,800 | 36億5599万 | -1.99% | 9.65 | 1.44 |
07/24 | 515 | 521 | 513 | 514 | +0.59% | 14,400 | 36億3475万 | -3.11% | 9.59 | 1.43 |
07/23 | 516 | 517 | 510 | 511 | -2.48% | 16,000 | 36億1352万 | -4.4% | 9.54 | 1.42 |
07/20 | 532 | 532 | 518 | 524 | -1.97% | 12,600 | 37億554万 | -2.7% | 9.78 | 1.46 |
07/19 | 540 | 543 | 533 | 534 | -1.02% | 23,200 | 37億7986万 | -1.48% | 9.98 | 1.49 |
07/18 | 555 | 555 | 539 | 540 | 0% | 17,400 | 38億1879万 | -1.01% | 10.08 | 1.5 |
07/17 | 529 | 542 | 519 | 540 | +2.76% | 18,600 | 38億1879万 | -1.55% | 10.08 | 1.5 |
07/13 | 525 | 527 | 515 | 525 | +0.96% | 11,800 | 37億1616万 | -4.72% | 9.81 | 1.46 |
07/12 | 501 | 524 | 501 | 520 | +3.28% | 17,200 | 36億8076万 | -6.31% | 9.72 | 1.45 |
07/11 | 522 | 522 | 503 | 504 | -3.54% | 20,600 | 35億6397万 | -9.93% | 9.41 | 1.4 |
07/10 | 535 | 548 | 522 | 522 | +0.87% | 42,800 | 36億9492万 | -7.28% | 9.75 | 1.45 |
07/09 | 520 | 520 | 508 | 518 | +4.02% | 16,800 | 36億6307万 | -8.73% | 9.67 | 1.44 |
07/06 | 464 | 499 | 463 | 498 | +8.98% | 45,000 | 35億2150万 | -13.02% | 9.3 | 1.38 |
07/05 | 497 | 504 | 456 | 457 | -8.15% | 105,600 | 32億3128万 | -20.88% | 8.53 | 1.27 |
07/04 | 518 | 518 | 497 | 497 | -3.31% | 45,400 | 35億1796万 | -15.04% | 9.29 | 1.38 |
07/03 | 534 | 549 | 511 | 514 | -4.9% | 52,000 | 36億3829万 | -13.03% | 9.6 | 1.43 |