PBR
2018/04/13~2018/09/05
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 |
09/05 | 3,135 | 3,150 | 3,100 | 3,105 | -1.58% | 87,400 | 535億82万 | -6.98% | 11.97 | 1.35 |
09/04 | 3,220 | 3,240 | 3,135 | 3,155 | -2.47% | 81,600 | 543億6234万 | -6.1% | 12.16 | 1.37 |
09/03 | 3,340 | 3,345 | 3,215 | 3,235 | -3.72% | 70,000 | 557億4079万 | -4.23% | 12.47 | 1.41 |
08/31 | 3,305 | 3,380 | 3,295 | 3,360 | +0.3% | 61,800 | 578億9460万 | -0.97% | 12.95 | 1.46 |
08/30 | 3,365 | 3,415 | 3,320 | 3,350 | +0.6% | 63,600 | 577億2230万 | -1.59% | 12.91 | 1.46 |
08/29 | 3,295 | 3,335 | 3,295 | 3,330 | +1.37% | 46,400 | 573億7769万 | -2.49% | 12.83 | 1.45 |
08/28 | 3,340 | 3,380 | 3,270 | 3,285 | -1.5% | 77,000 | 566億231万 | -4.06% | 12.66 | 1.43 |
08/27 | 3,285 | 3,350 | 3,285 | 3,335 | +2.14% | 41,600 | 574億6384万 | -2.88% | 12.85 | 1.45 |
08/24 | 3,250 | 3,280 | 3,205 | 3,265 | +0.46% | 63,400 | 562億5770万 | -5% | 12.58 | 1.42 |
08/23 | 3,285 | 3,305 | 3,240 | 3,250 | -1.07% | 64,400 | 559億9924万 | -5.63% | 12.53 | 1.42 |
08/22 | 3,210 | 3,295 | 3,180 | 3,285 | +3.14% | 101,800 | 566億231万 | -4.84% | 12.66 | 1.43 |
08/21 | 3,150 | 3,225 | 3,115 | 3,185 | +0.95% | 70,000 | 548億7926万 | -7.87% | 12.28 | 1.39 |
08/20 | 3,225 | 3,225 | 3,135 | 3,155 | -0.79% | 58,600 | 543億6234万 | -8.89% | 12.16 | 1.37 |
08/17 | 3,130 | 3,200 | 3,125 | 3,180 | +2.25% | 62,200 | 547億9311万 | -8.36% | 12.26 | 1.38 |
08/16 | 3,105 | 3,120 | 3,050 | 3,110 | -1.11% | 100,400 | 535億8697万 | -10.45% | 11.99 | 1.35 |
08/15 | 3,260 | 3,260 | 3,120 | 3,145 | -2.48% | 124,400 | 541億9004万 | -9.57% | 12.12 | 1.37 |
08/14 | 3,255 | 3,280 | 3,140 | 3,225 | +0.47% | 136,000 | 555億6848万 | -7.43% | 12.43 | 1.4 |
08/13 | 3,455 | 3,460 | 3,185 | 3,210 | -6.69% | 221,600 | 553億1002万 | -7.86% | 12.37 | 1.4 |
08/10 | 3,540 | 3,610 | 3,285 | 3,440 | -8.02% | 315,600 | 592億7305万 | -1.23% | 13.26 | 1.5 |
08/09 | 3,690 | 3,795 | 3,655 | 3,740 | +1.36% | 148,200 | 644億4221万 | +7.75% | 14.42 | 1.63 |
08/08 | 3,670 | 3,720 | 3,665 | 3,690 | +0.68% | 104,200 | 635億8068万 | +6.93% | 14.22 | 1.61 |
08/07 | 3,560 | 3,675 | 3,560 | 3,665 | +2.52% | 68,800 | 631億4992万 | +6.63% | 14.13 | 1.6 |
08/06 | 3,600 | 3,675 | 3,575 | 3,575 | -0.42% | 82,000 | 615億9917万 | +4.38% | 13.78 | 1.56 |
08/03 | 3,550 | 3,600 | 3,550 | 3,590 | +0.28% | 27,800 | 618億5763万 | +4.97% | 13.84 | 1.56 |
08/02 | 3,640 | 3,640 | 3,565 | 3,580 | -1.92% | 55,800 | 616億8532万 | +4.83% | 13.8 | 1.56 |
08/01 | 3,625 | 3,665 | 3,625 | 3,650 | +0.97% | 63,200 | 628億9146万 | +7.13% | 14.07 | 1.59 |
07/31 | 3,615 | 3,625 | 3,580 | 3,615 | 0% | 47,600 | 622億8839万 | +6.35% | 13.93 | 1.57 |
07/30 | 3,630 | 3,640 | 3,590 | 3,615 | -0.69% | 72,800 | 622億8839万 | +6.54% | 13.93 | 1.57 |
07/27 | 3,630 | 3,640 | 3,590 | 3,640 | +0.69% | 52,400 | 627億1915万 | +7.31% | 14.03 | 1.59 |
07/26 | 3,575 | 3,630 | 3,565 | 3,615 | +1.4% | 56,800 | 622億8839万 | +6.7% | 13.93 | 1.57 |
07/25 | 3,550 | 3,615 | 3,530 | 3,565 | +1.13% | 91,800 | 614億2686万 | +5.32% | 13.74 | 1.55 |
07/24 | 3,465 | 3,545 | 3,430 | 3,525 | +3.22% | 84,400 | 607億3764万 | +4.29% | 13.59 | 1.54 |
07/23 | 3,410 | 3,470 | 3,385 | 3,415 | -0.58% | 52,000 | 588億4228万 | +1.04% | 13.16 | 1.49 |
07/20 | 3,390 | 3,450 | 3,375 | 3,435 | -0.15% | 82,600 | 591億8689万 | +1.33% | 13.24 | 1.5 |
07/19 | 3,435 | 3,510 | 3,435 | 3,440 | +0.88% | 88,400 | 592億7305万 | +1.18% | 13.26 | 1.5 |
07/18 | 3,340 | 3,425 | 3,340 | 3,410 | +1.64% | 81,600 | 587億5613万 | 0% | 13.14 | 1.49 |
07/17 | 3,295 | 3,385 | 3,265 | 3,355 | +1.21% | 64,800 | 578億845万 | -1.93% | 12.93 | 1.46 |
07/13 | 3,295 | 3,340 | 3,285 | 3,315 | +1.38% | 41,000 | 571億1923万 | -3.49% | 12.78 | 1.44 |
07/12 | 3,235 | 3,290 | 3,210 | 3,270 | +1.08% | 51,000 | 563億4385万 | -5.24% | 12.6 | 1.42 |
07/11 | 3,250 | 3,265 | 3,200 | 3,235 | -1.37% | 43,200 | 557億4079万 | -6.75% | 12.47 | 1.41 |
07/10 | 3,240 | 3,310 | 3,240 | 3,280 | +1.39% | 50,600 | 565億1616万 | -5.88% | 12.64 | 1.43 |
07/09 | 3,185 | 3,240 | 3,155 | 3,235 | +1.41% | 41,000 | 557億4079万 | -7.49% | 12.47 | 1.41 |
07/06 | 3,155 | 3,190 | 3,120 | 3,190 | +1.75% | 58,200 | 549億6541万 | -9.09% | 12.3 | 1.39 |
07/05 | 3,225 | 3,265 | 3,120 | 3,135 | -3.39% | 92,400 | 540億1773万 | -10.94% | 12.08 | 1.37 |
07/04 | 3,305 | 3,320 | 3,245 | 3,245 | -2.84% | 56,000 | 559億1309万 | -8.1% | 12.51 | 1.41 |
07/03 | 3,370 | 3,420 | 3,310 | 3,340 | -0.74% | 87,400 | 575億4999万 | -5.6% | 12.87 | 1.45 |
07/02 | 3,445 | 3,475 | 3,355 | 3,365 | -2.18% | 74,400 | 579億8076万 | -4.94% | 12.97 | 1.47 |
06/29 | 3,500 | 3,500 | 3,390 | 3,440 | -0.58% | 40,600 | 592億7305万 | -2.99% | 13.26 | 1.5 |
06/28 | 3,435 | 3,465 | 3,380 | 3,460 | +2.22% | 77,600 | 596億1766万 | -2.59% | 13.34 | 1.51 |
06/27 | 3,440 | 3,445 | 3,380 | 3,385 | -1.74% | 53,200 | 583億2537万 | -4.84% | 13.05 | 1.47 |
06/26 | 3,425 | 3,455 | 3,380 | 3,445 | -0.58% | 74,600 | 593億5920万 | -3.5% | 13.28 | 1.5 |
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 |