PBR
2018/01/30~2018/06/25
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 |
06/25 | 3,565 | 3,570 | 3,450 | 3,465 | -3.35% | 88,000 | 597億381万 | -3.24% | 13.36 | 1.51 |
06/22 | 3,515 | 3,585 | 3,480 | 3,585 | +0.84% | 110,200 | 617億7147万 | -0.17% | 13.82 | 1.56 |
06/21 | 3,535 | 3,590 | 3,525 | 3,555 | +0.57% | 83,800 | 612億5456万 | -1.17% | 13.7 | 1.55 |
06/20 | 3,460 | 3,540 | 3,405 | 3,535 | +2.76% | 129,000 | 609億995万 | -1.94% | 13.62 | 1.54 |
06/19 | 3,510 | 3,555 | 3,440 | 3,440 | -2.41% | 72,000 | 592億7305万 | -4.84% | 13.26 | 1.5 |
06/18 | 3,665 | 3,665 | 3,505 | 3,525 | -3.95% | 115,000 | 607億3764万 | -2.92% | 13.59 | 1.54 |
06/15 | 3,680 | 3,695 | 3,635 | 3,670 | -0.27% | 109,600 | 632億3607万 | +0.63% | 14.15 | 1.6 |
06/14 | 3,685 | 3,705 | 3,635 | 3,680 | -0.41% | 99,400 | 634億837万 | +0.77% | 14.18 | 1.6 |
06/13 | 3,690 | 3,705 | 3,630 | 3,695 | +0.27% | 71,800 | 636億6683万 | +1.18% | 14.24 | 1.61 |
06/12 | 3,690 | 3,710 | 3,655 | 3,685 | -0.41% | 81,400 | 634億9453万 | +0.74% | 14.2 | 1.6 |
06/11 | 3,695 | 3,725 | 3,660 | 3,700 | -0.27% | 73,400 | 637億5299万 | +1.01% | 14.26 | 1.61 |
06/08 | 3,680 | 3,720 | 3,650 | 3,710 | -0.27% | 100,600 | 639億2529万 | +1.39% | 14.3 | 1.62 |
06/07 | 3,650 | 3,725 | 3,650 | 3,720 | +2.34% | 114,400 | 640億9760万 | +1.78% | 14.34 | 1.62 |
06/06 | 3,590 | 3,645 | 3,560 | 3,635 | +1.54% | 103,400 | 626億3300万 | -0.44% | 14.01 | 1.58 |
06/05 | 3,565 | 3,660 | 3,540 | 3,580 | +0.85% | 133,600 | 616億8532万 | -1.94% | 13.8 | 1.56 |
06/04 | 3,510 | 3,570 | 3,470 | 3,550 | +2.6% | 79,400 | 611億6840万 | -2.85% | 13.68 | 1.55 |
06/01 | 3,400 | 3,480 | 3,400 | 3,460 | +1.32% | 108,600 | 596億1766万 | -5.39% | 13.34 | 1.51 |
05/31 | 3,415 | 3,470 | 3,390 | 3,415 | 0% | 375,000 | 588億4228万 | -6.8% | 13.16 | 1.49 |
05/30 | 3,330 | 3,500 | 3,290 | 3,415 | +0.59% | 201,200 | 588億4228万 | -6.97% | 13.16 | 1.49 |
05/29 | 3,485 | 3,495 | 3,375 | 3,395 | -3.41% | 164,400 | 584億9767万 | -7.67% | 13.09 | 1.48 |
05/28 | 3,570 | 3,585 | 3,500 | 3,515 | -1.68% | 76,800 | 605億6534万 | -4.64% | 13.55 | 1.53 |
05/25 | 3,565 | 3,595 | 3,530 | 3,575 | -0.69% | 97,200 | 615億9917万 | -3.06% | 13.78 | 1.56 |
05/24 | 3,705 | 3,715 | 3,585 | 3,600 | -2.57% | 89,800 | 620億2993万 | -2.28% | 13.88 | 1.57 |
05/23 | 3,715 | 3,740 | 3,660 | 3,695 | -0.67% | 48,400 | 636億6683万 | +0.38% | 14.24 | 1.61 |
05/22 | 3,755 | 3,785 | 3,680 | 3,720 | -0.27% | 61,400 | 640億9760万 | +1.22% | 14.34 | 1.62 |
05/21 | 3,755 | 3,755 | 3,685 | 3,730 | +0.13% | 84,000 | 642億6990万 | +1.69% | 14.38 | 1.62 |
05/18 | 3,790 | 3,790 | 3,685 | 3,725 | -1.06% | 76,400 | 641億8375万 | +1.69% | 14.36 | 1.62 |
05/17 | 3,815 | 3,815 | 3,745 | 3,765 | -0.4% | 57,400 | 648億7297万 | +2.98% | 14.51 | 1.64 |
05/16 | 3,785 | 3,835 | 3,770 | 3,780 | -1.18% | 63,600 | 651億3143万 | +3.68% | 14.57 | 1.65 |
05/15 | 3,875 | 3,940 | 3,810 | 3,825 | -3.04% | 79,600 | 659億680万 | +5.23% | 14.74 | 1.67 |
05/14 | 3,740 | 3,950 | 3,735 | 3,945 | +4.5% | 181,200 | 679億7447万 | +8.86% | 15.21 | 1.72 |
05/11 | 3,700 | 3,790 | 3,700 | 3,775 | +2.03% | 61,200 | 650億4528万 | +4.51% | 14.55 | 1.64 |
05/10 | 3,790 | 3,790 | 3,675 | 3,700 | -3.27% | 131,600 | 637億5299万 | +2.58% | 14.26 | 1.61 |
05/09 | 3,830 | 3,930 | 3,785 | 3,825 | -0.13% | 142,400 | 659億680万 | +6.04% | 14.74 | 1.67 |
05/08 | 3,760 | 3,980 | 3,750 | 3,830 | +6.54% | 336,600 | 659億9296万 | +6.36% | 14.76 | 1.67 |
05/07 | 3,645 | 3,650 | 3,575 | 3,595 | -0.28% | 64,400 | 619億4378万 | +0.06% | 13.86 | 1.57 |
05/02 | 3,635 | 3,640 | 3,570 | 3,605 | -0.14% | 43,000 | 621億1608万 | +0.28% | 13.89 | 1.57 |
05/01 | 3,655 | 3,655 | 3,550 | 3,610 | -0.96% | 70,000 | 622億224万 | +0.31% | 13.91 | 1.57 |
04/27 | 3,670 | 3,670 | 3,600 | 3,645 | -0.55% | 61,200 | 628億531万 | +1.31% | 14.05 | 1.59 |
04/26 | 3,675 | 3,685 | 3,580 | 3,665 | +1.38% | 136,800 | 631億4992万 | +1.89% | 14.13 | 1.6 |
04/25 | 3,600 | 3,635 | 3,565 | 3,615 | -0.82% | 63,400 | 622億8839万 | +0.31% | 13.93 | 1.57 |
04/24 | 3,600 | 3,655 | 3,555 | 3,645 | +1.82% | 78,400 | 628億531万 | +0.89% | 14.05 | 1.59 |
04/23 | 3,605 | 3,610 | 3,565 | 3,580 | +0.56% | 43,000 | 616億8532万 | -1.21% | 13.8 | 1.56 |
04/20 | 3,615 | 3,615 | 3,545 | 3,560 | -1.66% | 52,800 | 613億4071万 | -2.06% | 13.72 | 1.55 |
04/19 | 3,565 | 3,650 | 3,565 | 3,620 | +1.54% | 85,200 | 623億7454万 | -0.79% | 13.95 | 1.58 |
04/18 | 3,490 | 3,570 | 3,480 | 3,565 | +2.15% | 63,000 | 614億2686万 | -2.62% | 13.74 | 1.55 |
04/17 | 3,495 | 3,500 | 3,440 | 3,490 | -0.99% | 79,200 | 601億3457万 | -5.03% | 13.45 | 1.52 |
04/16 | 3,545 | 3,545 | 3,465 | 3,525 | -0.56% | 68,200 | 607億3764万 | -4.5% | 13.59 | 1.54 |
04/13 | 3,510 | 3,595 | 3,510 | 3,545 | +0.57% | 65,000 | 610億8225万 | -4.32% | 13.66 | 1.54 |
04/12 | 3,575 | 3,600 | 3,515 | 3,525 | -2.62% | 65,200 | 607億3764万 | -5.22% | 13.59 | 1.54 |
04/11 | 3,570 | 3,645 | 3,540 | 3,620 | +2.12% | 92,800 | 623億7454万 | -3.03% | 13.95 | 1.58 |
04/10 | 3,465 | 3,565 | 3,450 | 3,545 | +1% | 82,200 | 610億8225万 | -5.39% | 13.66 | 1.54 |
04/09 | 3,460 | 3,535 | 3,420 | 3,510 | +0.14% | 105,800 | 604億7918万 | -6.55% | 13.53 | 1.53 |
04/06 | 3,570 | 3,570 | 3,450 | 3,505 | -1.41% | 158,800 | 603億9303万 | -7.05% | 13.51 | 1.53 |
04/05 | 3,635 | 3,650 | 3,505 | 3,555 | -2.2% | 128,400 | 612億5456万 | -6.27% | 13.7 | 1.55 |
04/04 | 3,650 | 3,690 | 3,580 | 3,635 | -0.95% | 98,600 | 626億3300万 | -4.69% | 14.01 | 1.58 |
04/03 | 3,645 | 3,690 | 3,605 | 3,670 | -0.81% | 60,400 | 632億3607万 | -4.15% | 14.15 | 1.6 |
04/02 | 3,695 | 3,720 | 3,680 | 3,700 | +0.68% | 40,000 | 637億5299万 | -3.65% | 14.26 | 1.61 |
03/30 | 3,685 | 3,695 | 3,640 | 3,675 | +1.66% | 73,600 | 633億2222万 | -4.55% | 14.16 | 1.6 |
03/29 | 3,700 | 3,705 | 3,570 | 3,615 | -1.23% | 79,000 | 622億8839万 | -6.25% | 13.93 | 1.57 |
03/28 | 3,635 | 3,695 | 3,615 | 3,660 | -0.95% | 63,200 | 630億6376万 | -5.35% | 14.11 | 1.59 |
03/27 | 3,650 | 3,695 | 3,620 | 3,695 | +3.21% | 85,200 | 636億6683万 | -4.65% | 14.24 | 1.61 |
03/26 | 3,580 | 3,585 | 3,465 | 3,580 | -1.24% | 112,000 | 616億8532万 | -7.87% | 13.8 | 1.56 |
03/23 | 3,740 | 3,740 | 3,600 | 3,625 | -5.84% | 140,800 | 624億6070万 | -6.93% | 13.97 | 1.58 |
03/22 | 3,810 | 3,860 | 3,780 | 3,850 | +0.52% | 92,200 | 663億3757万 | -1.38% | 14.84 | 1.68 |
03/20 | 3,885 | 3,885 | 3,805 | 3,830 | -2.3% | 103,200 | 659億9296万 | -2.02% | 14.76 | 1.67 |
03/19 | 3,950 | 4,210 | 3,900 | 3,920 | +1.82% | 302,600 | 675億4370万 | +0.03% | 15.11 | 1.71 |
03/16 | 3,910 | 3,945 | 3,845 | 3,850 | -1.91% | 75,600 | 663億3757万 | -1.38% | 14.84 | 1.68 |
03/15 | 3,885 | 3,950 | 3,860 | 3,925 | +0.51% | 74,000 | 676億2986万 | +0.74% | 15.13 | 1.71 |
03/14 | 3,860 | 3,920 | 3,860 | 3,905 | -0.38% | 55,600 | 672億8525万 | +0.57% | 15.05 | 1.7 |
03/13 | 3,825 | 3,920 | 3,800 | 3,920 | +1.03% | 102,800 | 675億4370万 | +1.29% | 15.11 | 1.71 |
03/12 | 3,945 | 3,980 | 3,830 | 3,880 | -0.39% | 94,400 | 668億5448万 | +0.31% | 14.95 | 1.69 |
03/09 | 3,910 | 3,950 | 3,860 | 3,895 | +0.39% | 134,400 | 671億1294万 | +0.57% | 15.01 | 1.7 |
03/08 | 3,965 | 3,965 | 3,860 | 3,880 | -0.26% | 73,600 | 668億5448万 | 0% | 14.95 | 1.69 |
03/07 | 3,945 | 4,015 | 3,885 | 3,890 | -2.02% | 95,600 | 670億2679万 | +0.15% | 14.99 | 1.69 |
03/06 | 3,895 | 4,015 | 3,860 | 3,970 | +5.87% | 161,800 | 684億523万 | +2.06% | 15.3 | 1.73 |
03/05 | 3,915 | 3,915 | 3,750 | 3,750 | -3.85% | 148,400 | 646億1451万 | -3.8% | 14.45 | 1.63 |
03/02 | 3,900 | 3,975 | 3,870 | 3,900 | -3.7% | 107,200 | 671億9909万 | -0.41% | 15.03 | 1.7 |
03/01 | 4,070 | 4,130 | 3,945 | 4,050 | -0.74% | 157,000 | 697億8367万 | +3.16% | 15.61 | 1.76 |
02/28 | 4,025 | 4,175 | 4,015 | 4,080 | +1.75% | 166,600 | 703億59万 | +3.74% | 15.73 | 1.78 |
02/27 | 3,975 | 4,015 | 3,950 | 4,010 | +1.52% | 68,000 | 690億9445万 | +1.78% | 15.46 | 1.75 |
02/26 | 3,990 | 4,010 | 3,930 | 3,950 | -0.13% | 84,200 | 680億6062万 | +0.03% | 15.22 | 1.72 |
02/23 | 3,895 | 3,990 | 3,895 | 3,955 | +3.4% | 103,200 | 681億4677万 | -0.15% | 15.24 | 1.72 |
02/22 | 3,825 | 3,875 | 3,795 | 3,825 | -1.29% | 72,600 | 659億680万 | -3.6% | 14.74 | 1.67 |
02/21 | 3,870 | 3,910 | 3,835 | 3,875 | +0.13% | 84,600 | 667億6833万 | -2.74% | 14.94 | 1.69 |
02/20 | 3,900 | 3,955 | 3,835 | 3,870 | -2.64% | 104,000 | 666億8218万 | -3.15% | 14.92 | 1.69 |
02/19 | 3,805 | 3,985 | 3,800 | 3,975 | +4.74% | 119,800 | 684億9138万 | -0.85% | 15.32 | 1.73 |
02/16 | 3,845 | 3,920 | 3,785 | 3,795 | -1.17% | 149,200 | 653億8989万 | -5.5% | 14.63 | 1.65 |
02/15 | 3,955 | 3,985 | 3,835 | 3,840 | -3.76% | 206,000 | 661億6526万 | -4.71% | 14.8 | 1.67 |
02/14 | 4,030 | 4,155 | 3,975 | 3,990 | -2.09% | 237,400 | 687億4984万 | -1.26% | 15.38 | 1.74 |
02/13 | 4,220 | 4,220 | 3,960 | 4,075 | +14.95% | 552,000 | 702億1444万 | +0.67% | 15.71 | 1.77 |
02/09 | 3,460 | 3,560 | 3,420 | 3,545 | -3.01% | 127,400 | 610億8225万 | -12.49% | 13.66 | 1.54 |
02/08 | 3,630 | 3,720 | 3,600 | 3,655 | +1.39% | 140,000 | 629億7761万 | -10.22% | 14.09 | 1.59 |
02/07 | 3,835 | 3,865 | 3,605 | 3,605 | +1.12% | 170,800 | 621億1608万 | -11.79% | 13.89 | 1.57 |
02/06 | 3,680 | 3,710 | 3,460 | 3,565 | -8.12% | 210,800 | 614億2686万 | -13.13% | 13.74 | 1.55 |
02/05 | 3,960 | 3,970 | 3,830 | 3,880 | -3.24% | 124,200 | 668億5448万 | -5.92% | 14.95 | 1.69 |
02/02 | 4,075 | 4,110 | 3,975 | 4,010 | -1.47% | 71,800 | 690億9445万 | -2.91% | 15.46 | 1.75 |
02/01 | 3,995 | 4,095 | 3,995 | 4,070 | +2.52% | 88,600 | 701億2828万 | -1.5% | 15.69 | 1.77 |
01/31 | 3,985 | 4,065 | 3,955 | 3,970 | -1.61% | 91,800 | 684億523万 | -3.9% | 15.3 | 1.73 |
01/30 | 4,165 | 4,170 | 4,015 | 4,035 | -3.35% | 138,800 | 695億2522万 | -2.37% | 15.55 | 1.76 |