PBR
2018/02/27~2018/07/23
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 |
07/23 | 2,575 | 2,635 | 2,557 | 2,590 | -0.46% | 137,000 | 1046億8883万 | -0.27% | 15.07 | 2.28 |
07/20 | 2,605 | 2,646 | 2,584 | 2,602 | -1.18% | 104,500 | 1051億7388万 | +0.12% | 15.14 | 2.29 |
07/19 | 2,648 | 2,660 | 2,611 | 2,633 | -0.19% | 153,800 | 1064億2691万 | +1.23% | 15.32 | 2.32 |
07/18 | 2,609 | 2,652 | 2,600 | 2,638 | +2.09% | 160,800 | 1066億2901万 | +1.27% | 15.35 | 2.32 |
07/17 | 2,579 | 2,614 | 2,542 | 2,584 | +1.25% | 200,800 | 1044億4631万 | -0.96% | 15.04 | 2.28 |
07/13 | 2,550 | 2,569 | 2,538 | 2,552 | +1.27% | 129,800 | 1031億5286万 | -2.41% | 14.85 | 2.25 |
07/12 | 2,567 | 2,584 | 2,510 | 2,520 | -3.26% | 263,200 | 1018億5940万 | -3.93% | 14.67 | 2.22 |
07/11 | 2,570 | 2,637 | 2,555 | 2,605 | -0.57% | 299,900 | 1052億9514万 | -0.95% | 15.16 | 2.29 |
07/10 | 2,501 | 2,643 | 2,501 | 2,620 | +3.8% | 510,800 | 1059億144万 | -0.53% | 15.25 | 2.31 |
07/09 | 2,568 | 2,585 | 2,515 | 2,524 | -1.71% | 345,300 | 1020億2108万 | -4.21% | 14.69 | 2.22 |
07/06 | 2,475 | 2,577 | 2,471 | 2,568 | +3.55% | 220,100 | 1037億9958万 | -3.06% | 14.95 | 2.26 |
07/05 | 2,487 | 2,494 | 2,455 | 2,480 | -0.8% | 184,300 | 1002億4259万 | -6.66% | 14.43 | 2.18 |
07/04 | 2,500 | 2,527 | 2,481 | 2,500 | -1.77% | 271,900 | 1010億5100万 | -6.26% | 14.55 | 2.2 |
07/03 | 2,525 | 2,569 | 2,489 | 2,545 | -0.39% | 298,800 | 1028億6991万 | -4.72% | 14.81 | 2.24 |
07/02 | 2,586 | 2,629 | 2,545 | 2,555 | -2.14% | 262,000 | 1032億7412万 | -4.63% | 14.87 | 2.25 |
06/29 | 2,640 | 2,640 | 2,575 | 2,611 | -1.06% | 227,500 | 1055億3766万 | -2.76% | 15.2 | 2.3 |
06/28 | 2,675 | 2,675 | 2,618 | 2,639 | -1.35% | 148,800 | 1066億6943万 | -1.9% | 15.36 | 2.32 |
06/27 | 2,656 | 2,692 | 2,645 | 2,675 | -0.37% | 317,000 | 1081億2457万 | -0.93% | 15.57 | 2.36 |
06/26 | 2,650 | 2,700 | 2,620 | 2,685 | +0.52% | 280,900 | 1085億2877万 | -0.85% | 15.63 | 2.37 |
06/25 | 2,680 | 2,708 | 2,639 | 2,671 | -0.26% | 368,800 | 1079億6288万 | -1.58% | 15.55 | 2.35 |
06/22 | 2,605 | 2,713 | 2,575 | 2,678 | +0.45% | 613,900 | 1082億4583万 | -1.65% | 15.59 | 2.36 |
06/21 | 2,608 | 2,686 | 2,578 | 2,666 | +1.76% | 318,000 | 1077億6078万 | -2.42% | 15.52 | 2.35 |
06/20 | 2,550 | 2,630 | 2,513 | 2,620 | +1.67% | 376,200 | 1059億144万 | -4.31% | 15.25 | 2.31 |
06/19 | 2,585 | 2,636 | 2,557 | 2,577 | -0.08% | 324,500 | 1041億6337万 | -6.05% | 15 | 2.27 |
06/18 | 2,633 | 2,646 | 2,521 | 2,579 | -2.9% | 367,900 | 1042億4421万 | -6.01% | 15.01 | 2.27 |
06/15 | 2,645 | 2,710 | 2,645 | 2,656 | +0.68% | 342,700 | 1073億5658万 | -3.31% | 15.46 | 2.34 |
06/14 | 2,720 | 2,722 | 2,638 | 2,638 | -3.76% | 355,700 | 1066億2901万 | -3.9% | 15.35 | 2.32 |
06/13 | 2,735 | 2,765 | 2,732 | 2,741 | +0.11% | 378,000 | 1107億9231万 | -0.07% | 15.95 | 2.41 |
06/12 | 2,774 | 2,774 | 2,721 | 2,738 | +0.22% | 180,500 | 1106億7105万 | +0.07% | 15.94 | 2.41 |
06/11 | 2,713 | 2,747 | 2,688 | 2,732 | -0.58% | 196,300 | 1104億2853万 | +0.07% | 15.9 | 2.41 |
06/08 | 2,709 | 2,769 | 2,697 | 2,748 | +2.04% | 360,700 | 1110億7525万 | +0.84% | 15.99 | 2.42 |
06/07 | 2,719 | 2,723 | 2,673 | 2,693 | -0.22% | 260,700 | 1088億5213万 | -0.96% | 15.67 | 2.37 |
06/06 | 2,695 | 2,734 | 2,661 | 2,699 | +1.66% | 462,600 | 1090億9465万 | -0.59% | 15.71 | 2.38 |
06/05 | 2,811 | 2,823 | 2,625 | 2,655 | -7.84% | 832,700 | 1073億1616万 | -2.07% | 15.45 | 2.34 |
06/04 | 2,800 | 2,882 | 2,769 | 2,881 | +4.31% | 301,500 | 1164億5117万 | +6.39% | 16.77 | 2.54 |
06/01 | 2,702 | 2,778 | 2,694 | 2,762 | +1.47% | 318,000 | 1116億4114万 | +2.41% | 16.07 | 2.43 |
05/31 | 2,653 | 2,759 | 2,621 | 2,722 | +4.57% | 563,500 | 1100億2432万 | +1.11% | 15.84 | 2.4 |
05/30 | 2,675 | 2,695 | 2,557 | 2,603 | -5.31% | 451,000 | 1052億1430万 | -3.13% | 15.15 | 2.29 |
05/29 | 2,689 | 2,752 | 2,596 | 2,749 | +1.89% | 532,000 | 1111億1567万 | +2.38% | 16 | 2.42 |
05/28 | 2,785 | 2,789 | 2,683 | 2,698 | -1.96% | 280,400 | 1090億5423万 | +0.75% | 15.7 | 2.38 |
05/25 | 2,850 | 2,850 | 2,723 | 2,752 | -4.21% | 335,100 | 1112億3694万 | +3.03% | 16.02 | 2.42 |
05/24 | 2,916 | 2,937 | 2,814 | 2,873 | -0.55% | 365,200 | 1161億2780万 | +7.89% | 16.72 | 2.53 |
05/23 | 2,826 | 2,904 | 2,826 | 2,889 | +1.76% | 348,900 | 1167億7453万 | +8.98% | 16.81 | 2.54 |
05/22 | 2,893 | 2,914 | 2,830 | 2,839 | -1.83% | 158,400 | 1147億5351万 | +7.38% | 16.52 | 2.5 |
05/21 | 2,889 | 2,910 | 2,860 | 2,892 | +0.1% | 285,000 | 1168億9579万 | +9.71% | 16.83 | 2.55 |
05/18 | 2,862 | 2,960 | 2,838 | 2,889 | +2.16% | 524,200 | 1167億7453万 | +9.97% | 16.81 | 2.54 |
05/17 | 2,750 | 2,831 | 2,721 | 2,828 | +3.55% | 601,500 | 1143億889万 | +8.02% | 16.46 | 2.49 |
05/16 | 2,675 | 2,794 | 2,611 | 2,731 | +4.04% | 1,126,200 | 1103億8811万 | +4.64% | 15.89 | 2.41 |
05/15 | 2,648 | 2,673 | 2,611 | 2,625 | -0.57% | 293,300 | 1061億355万 | +0.69% | 15.28 | 2.31 |
05/14 | 2,618 | 2,640 | 2,612 | 2,640 | +0.96% | 209,900 | 1067億985万 | +1.23% | 15.36 | 2.33 |
05/11 | 2,594 | 2,618 | 2,573 | 2,615 | +1.24% | 150,800 | 1056億9934万 | +0.27% | 15.22 | 2.3 |
05/10 | 2,570 | 2,590 | 2,540 | 2,583 | +0.39% | 136,200 | 1044億589万 | -1.07% | 15.03 | 2.28 |
05/09 | 2,604 | 2,605 | 2,557 | 2,573 | -0.19% | 142,800 | 1040億168万 | -1.64% | 14.97 | 2.27 |
05/08 | 2,618 | 2,618 | 2,573 | 2,578 | -1.53% | 158,400 | 1042億379万 | -1.75% | 15 | 2.27 |
05/07 | 2,590 | 2,620 | 2,541 | 2,618 | +1.16% | 336,900 | 1058億2060万 | -0.42% | 15.24 | 2.31 |
05/02 | 2,602 | 2,612 | 2,582 | 2,588 | -0.5% | 121,300 | 1046億799万 | -1.67% | 15.06 | 2.28 |
05/01 | 2,575 | 2,616 | 2,558 | 2,601 | +0.58% | 203,100 | 1051億3346万 | -1.29% | 15.14 | 2.29 |
04/27 | 2,597 | 2,622 | 2,572 | 2,586 | +0.23% | 222,600 | 1045億2715万 | -1.9% | 15.05 | 2.28 |
04/26 | 2,621 | 2,621 | 2,572 | 2,580 | -1.07% | 193,800 | 1042億8463万 | -2.24% | 15.02 | 2.27 |
04/25 | 2,632 | 2,632 | 2,590 | 2,608 | -0.91% | 159,000 | 1054億1640万 | -1.47% | 15.18 | 2.3 |
04/24 | 2,610 | 2,655 | 2,610 | 2,632 | +1.46% | 333,200 | 1063億8649万 | -0.87% | 15.32 | 2.32 |
04/23 | 2,588 | 2,604 | 2,578 | 2,594 | +0.93% | 171,200 | 1048億5051万 | -2.55% | 15.1 | 2.29 |
04/20 | 2,536 | 2,582 | 2,535 | 2,570 | +0.31% | 144,000 | 1038億3468万 | -3.93% | 15.01 | 2.27 |
04/19 | 2,535 | 2,595 | 2,531 | 2,562 | +1.3% | 192,000 | 1035億1146万 | -4.72% | 14.97 | 2.27 |
04/18 | 2,500 | 2,540 | 2,483 | 2,529 | -0.67% | 472,100 | 1021億7817万 | -6.54% | 14.77 | 2.24 |
04/17 | 2,585 | 2,594 | 2,513 | 2,546 | -1.51% | 429,900 | 1028億6501万 | -6.57% | 14.87 | 2.25 |
04/16 | 2,682 | 2,687 | 2,571 | 2,585 | -4.19% | 302,300 | 1044億4072万 | -5.76% | 15.1 | 2.29 |
04/13 | 2,622 | 2,742 | 2,620 | 2,698 | +1.5% | 328,900 | 1090億621万 | -2.18% | 15.76 | 2.39 |
04/12 | 2,649 | 2,675 | 2,609 | 2,658 | +0.34% | 174,300 | 1073億9011万 | -4.11% | 15.53 | 2.35 |
04/11 | 2,680 | 2,699 | 2,646 | 2,649 | -0.79% | 134,700 | 1070億2648万 | -4.92% | 15.47 | 2.34 |
04/10 | 2,621 | 2,681 | 2,617 | 2,670 | +1.17% | 229,300 | 1078億7494万 | -4.71% | 15.6 | 2.36 |
04/09 | 2,621 | 2,661 | 2,616 | 2,639 | +0.08% | 178,200 | 1066億2246万 | -6.19% | 15.42 | 2.33 |
04/06 | 2,653 | 2,663 | 2,614 | 2,637 | -0.75% | 371,900 | 1065億4165万 | -6.59% | 15.4 | 2.33 |
04/05 | 2,667 | 2,675 | 2,611 | 2,657 | +0.11% | 302,100 | 1073億4970万 | -6.31% | 15.52 | 2.35 |
04/04 | 2,674 | 2,677 | 2,622 | 2,654 | -1.19% | 351,400 | 1072億2850万 | -7.04% | 15.5 | 2.35 |
04/03 | 2,660 | 2,689 | 2,646 | 2,686 | -0.89% | 277,500 | 1085億2138万 | -6.67% | 15.69 | 2.37 |
04/02 | 2,730 | 2,748 | 2,697 | 2,710 | -1.67% | 193,200 | 1094億9104万 | -6.52% | 15.83 | 2.4 |
03/30 | 2,740 | 2,769 | 2,714 | 2,756 | +1.7% | 162,900 | 1113億4956万 | -5.49% | 16.1 | 2.44 |
03/29 | 2,762 | 2,775 | 2,679 | 2,710 | +0.48% | 172,400 | 1094億9104万 | -7.48% | 15.83 | 2.4 |
03/28 | 2,618 | 2,700 | 2,618 | 2,697 | +1.74% | 286,300 | 1089億6581万 | -8.39% | 15.75 | 2.38 |
03/27 | 2,671 | 2,675 | 2,615 | 2,651 | +0.3% | 526,700 | 1071億729万 | -10.41% | 15.49 | 2.34 |
03/26 | 2,633 | 2,644 | 2,563 | 2,643 | -0.71% | 584,600 | 1067億8407万 | -11.16% | 15.44 | 2.34 |
03/23 | 2,690 | 2,700 | 2,652 | 2,662 | -4% | 381,300 | 1075億5172万 | -10.94% | 15.55 | 2.35 |
03/22 | 2,818 | 2,821 | 2,754 | 2,773 | -1.6% | 354,600 | 1119億2049万 | -7.51% | 16.18 | 2.45 |
03/20 | 2,766 | 2,823 | 2,733 | 2,818 | +0.43% | 366,600 | 1137億3673万 | -6.07% | 16.44 | 2.49 |
03/19 | 2,870 | 2,885 | 2,792 | 2,806 | -3.57% | 421,100 | 1132億5240万 | -6.59% | 16.37 | 2.48 |
03/16 | 2,911 | 2,924 | 2,886 | 2,910 | -0.44% | 249,100 | 1174億4992万 | -3.32% | 16.98 | 2.57 |
03/15 | 2,923 | 2,958 | 2,906 | 2,923 | -1.68% | 285,400 | 1179億7461万 | -2.95% | 17.06 | 2.58 |
03/14 | 2,955 | 2,992 | 2,931 | 2,973 | -1.23% | 151,800 | 1199億9265万 | -1.29% | 17.35 | 2.63 |
03/13 | 3,000 | 3,015 | 2,955 | 3,010 | +0.43% | 212,800 | 1214億8600万 | +0.03% | 17.56 | 2.66 |
03/12 | 3,010 | 3,025 | 2,954 | 2,997 | +0.91% | 222,500 | 1209億6131万 | -0.46% | 17.49 | 2.65 |
03/09 | 3,015 | 3,020 | 2,922 | 2,970 | -1.98% | 347,000 | 1198億7157万 | -1.56% | 17.33 | 2.62 |
03/08 | 3,055 | 3,055 | 2,953 | 3,030 | +0.33% | 190,500 | 1222億9322万 | +0.26% | 17.68 | 2.68 |
03/07 | 3,015 | 3,065 | 2,968 | 3,020 | -0.66% | 244,100 | 1218億8961万 | -0.17% | 17.62 | 2.67 |
03/06 | 3,010 | 3,080 | 2,993 | 3,040 | +3.12% | 545,000 | 1226億9683万 | +0.33% | 17.74 | 2.68 |
03/05 | 2,992 | 3,020 | 2,911 | 2,948 | +1.97% | 528,500 | 1189億8363万 | -2.87% | 17.2 | 2.6 |
03/02 | 2,900 | 2,917 | 2,808 | 2,891 | -2.46% | 666,700 | 1166億8307万 | -4.96% | 16.87 | 2.55 |
03/01 | 3,045 | 3,060 | 2,928 | 2,964 | -5.15% | 1,132,100 | 1196億2941万 | -2.82% | 17.3 | 2.62 |
02/28 | 3,180 | 3,190 | 3,115 | 3,125 | -3.25% | 353,500 | 1261億2750万 | +2.29% | 18.23 | 2.76 |
02/27 | 3,225 | 3,240 | 3,210 | 3,230 | +0.62% | 289,900 | 1303億6538万 | +5.73% | 18.85 | 2.85 |