PBR
2018/06/05~2018/10/26
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 |
---|
2018 |
10/26 | 2,023 | 2,033 | 1,990 | 1,999 | -0.2% | 216,100 | 808億5475万 | -10.16% | 11.64 | 1.76 |
10/25 | 2,017 | 2,040 | 1,996 | 2,003 | -4.07% | 112,600 | 810億1654万 | -10.26% | 11.67 | 1.77 |
10/24 | 2,122 | 2,124 | 2,066 | 2,088 | +0.53% | 104,100 | 844億5458万 | -6.45% | 12.16 | 1.84 |
10/23 | 2,131 | 2,131 | 2,054 | 2,077 | -3.31% | 113,600 | 840億966万 | -6.9% | 12.1 | 1.83 |
10/22 | 2,129 | 2,153 | 2,126 | 2,148 | +0.23% | 111,300 | 868億7929万 | -3.63% | 12.51 | 1.89 |
10/19 | 2,148 | 2,155 | 2,130 | 2,143 | -2.46% | 76,300 | 866億7706万 | -3.64% | 12.48 | 1.89 |
10/18 | 2,216 | 2,221 | 2,193 | 2,197 | -0.5% | 120,500 | 888億6118万 | -1.08% | 12.8 | 1.94 |
10/17 | 2,163 | 2,226 | 2,150 | 2,208 | +2.17% | 121,700 | 893億609万 | -0.41% | 12.86 | 1.95 |
10/16 | 2,150 | 2,169 | 2,130 | 2,161 | -0.14% | 145,500 | 874億510万 | -2.31% | 12.59 | 1.9 |
10/15 | 2,168 | 2,188 | 2,152 | 2,164 | -1.14% | 86,600 | 875億2644万 | -2.17% | 12.6 | 1.91 |
10/12 | 2,165 | 2,190 | 2,148 | 2,189 | +0.41% | 190,400 | 885億3760万 | -1.08% | 12.75 | 1.93 |
10/11 | 2,144 | 2,189 | 2,121 | 2,180 | -4.43% | 212,800 | 881億7358万 | -1.58% | 12.7 | 1.92 |
10/10 | 2,295 | 2,300 | 2,252 | 2,281 | +0.44% | 82,500 | 922億5869万 | +2.98% | 13.28 | 2.01 |
10/09 | 2,350 | 2,351 | 2,269 | 2,271 | -4.78% | 192,200 | 918億5422万 | +2.53% | 13.23 | 2 |
10/05 | 2,351 | 2,405 | 2,345 | 2,385 | +1.49% | 316,500 | 964億6514万 | +7.67% | 13.89 | 2.1 |
10/04 | 2,345 | 2,356 | 2,330 | 2,350 | +2% | 164,100 | 950億4951万 | +6.38% | 13.69 | 2.07 |
10/03 | 2,348 | 2,368 | 2,304 | 2,304 | -1.62% | 95,600 | 931億8896万 | +4.49% | 13.42 | 2.03 |
10/02 | 2,351 | 2,373 | 2,330 | 2,342 | -1.35% | 177,100 | 947億2593万 | +6.21% | 13.64 | 2.06 |
10/01 | 2,340 | 2,386 | 2,327 | 2,374 | +1.41% | 171,000 | 960億2022万 | +7.86% | 13.83 | 2.09 |
09/28 | 2,370 | 2,400 | 2,320 | 2,341 | +0.91% | 364,400 | 946億8549万 | +6.51% | 13.63 | 2.06 |
09/27 | 2,280 | 2,353 | 2,256 | 2,320 | +0.26% | 403,500 | 938億3611万 | +5.65% | 13.51 | 2.05 |
09/26 | 2,254 | 2,318 | 2,240 | 2,314 | +2.71% | 221,600 | 935億9343万 | +5.42% | 13.48 | 2.04 |
09/25 | 2,300 | 2,302 | 2,221 | 2,253 | -2.04% | 366,300 | 911億2618万 | +2.6% | 13.12 | 1.99 |
09/21 | 2,240 | 2,300 | 2,229 | 2,300 | +3.32% | 340,300 | 930億2718万 | +4.55% | 13.39 | 2.03 |
09/20 | 2,215 | 2,241 | 2,202 | 2,226 | +1.88% | 359,200 | 900億2300万 | +1.14% | 12.96 | 1.96 |
09/19 | 2,060 | 2,217 | 2,060 | 2,185 | +9.03% | 632,200 | 883億6489万 | -0.86% | 12.72 | 1.93 |
09/18 | 2,011 | 2,023 | 1,993 | 2,004 | -2.24% | 581,700 | 810億4496万 | -9.32% | 11.67 | 1.77 |
09/14 | 2,051 | 2,063 | 2,031 | 2,050 | +0.89% | 283,500 | 829億528万 | -7.7% | 11.94 | 1.81 |
09/13 | 2,030 | 2,063 | 2,026 | 2,032 | +0.4% | 122,000 | 821億7733万 | -9.37% | 11.83 | 1.79 |
09/12 | 2,064 | 2,108 | 2,004 | 2,024 | -1.84% | 190,400 | 818億5379万 | -10.68% | 11.79 | 1.78 |
09/11 | 2,085 | 2,085 | 2,046 | 2,062 | -1.53% | 267,800 | 833億9057万 | -9.8% | 12.01 | 1.82 |
09/10 | 2,095 | 2,124 | 2,093 | 2,094 | +0.1% | 247,900 | 846億8471万 | -9.11% | 12.19 | 1.85 |
09/07 | 2,129 | 2,129 | 2,072 | 2,092 | -2.74% | 261,500 | 846億382万 | -9.87% | 12.18 | 1.84 |
09/06 | 2,192 | 2,196 | 2,127 | 2,151 | -2.32% | 271,400 | 869億8988万 | -8.08% | 12.53 | 1.9 |
09/05 | 2,226 | 2,228 | 2,187 | 2,202 | -1.43% | 177,900 | 890億5240万 | -6.54% | 12.82 | 1.94 |
09/04 | 2,192 | 2,241 | 2,182 | 2,234 | +1.92% | 243,000 | 903億4653万 | -5.86% | 13.01 | 1.97 |
09/03 | 2,240 | 2,241 | 2,192 | 2,192 | -3.39% | 333,400 | 886億4798万 | -8.25% | 12.76 | 1.93 |
08/31 | 2,247 | 2,300 | 2,244 | 2,269 | -0.31% | 288,200 | 917億6199万 | -5.73% | 13.21 | 2 |
08/30 | 2,250 | 2,290 | 2,224 | 2,276 | +1.65% | 385,200 | 920億4508万 | -6.03% | 13.25 | 2.01 |
08/29 | 2,234 | 2,274 | 2,228 | 2,239 | -0.49% | 304,300 | 905億4874万 | -8.05% | 13.04 | 1.97 |
08/28 | 2,277 | 2,290 | 2,190 | 2,250 | -1.88% | 460,600 | 909億9360万 | -8.09% | 13.1 | 1.98 |
08/27 | 2,302 | 2,325 | 2,273 | 2,293 | +1.46% | 231,700 | 927億3258万 | -6.79% | 13.35 | 2.02 |
08/24 | 2,265 | 2,274 | 2,216 | 2,260 | -1.22% | 358,300 | 913億9801万 | -8.58% | 13.16 | 1.99 |
08/23 | 2,286 | 2,303 | 2,267 | 2,288 | -0.61% | 223,300 | 925億3038万 | -7.96% | 13.32 | 2.02 |
08/22 | 2,287 | 2,320 | 2,287 | 2,302 | +0.7% | 326,300 | 930億9656万 | -7.92% | 13.4 | 2.03 |
08/21 | 2,309 | 2,334 | 2,280 | 2,286 | -2.31% | 222,700 | 924億2755万 | -9.03% | 13.31 | 2.01 |
08/20 | 2,385 | 2,385 | 2,318 | 2,340 | -0.64% | 134,000 | 946億1088万 | -7.33% | 13.62 | 2.06 |
08/17 | 2,331 | 2,362 | 2,310 | 2,355 | +1.99% | 142,100 | 952億1736万 | -7.03% | 13.71 | 2.08 |
08/16 | 2,267 | 2,359 | 2,262 | 2,309 | +0.26% | 196,700 | 933億5748万 | -9.09% | 13.44 | 2.03 |
08/15 | 2,341 | 2,350 | 2,271 | 2,303 | -2.12% | 226,400 | 931億1489万 | -9.76% | 13.41 | 2.03 |
08/14 | 2,322 | 2,420 | 2,300 | 2,353 | +3.57% | 710,700 | 951億3649万 | -8.27% | 13.7 | 2.07 |
08/13 | 2,480 | 2,480 | 2,235 | 2,272 | -11.77% | 722,100 | 918億6150万 | -11.63% | 13.23 | 2 |
08/10 | 2,620 | 2,620 | 2,547 | 2,575 | -2.13% | 217,600 | 1041億1240万 | -0.31% | 14.99 | 2.27 |
08/09 | 2,515 | 2,644 | 2,515 | 2,631 | +4.16% | 247,300 | 1063億7659万 | +2.02% | 15.32 | 2.32 |
08/08 | 2,531 | 2,587 | 2,518 | 2,526 | +0.28% | 175,800 | 1021億3123万 | -1.86% | 14.71 | 2.23 |
08/07 | 2,511 | 2,530 | 2,476 | 2,519 | +0.2% | 329,100 | 1018億4820万 | -2.17% | 14.66 | 2.22 |
08/06 | 2,554 | 2,558 | 2,505 | 2,514 | -1.57% | 140,500 | 1016億4604万 | -2.41% | 14.64 | 2.22 |
08/03 | 2,563 | 2,570 | 2,527 | 2,554 | -0.12% | 93,900 | 1032億6332万 | -1.01% | 14.87 | 2.25 |
08/02 | 2,627 | 2,629 | 2,553 | 2,557 | -2.85% | 239,500 | 1033億8462万 | -1.04% | 14.89 | 2.25 |
08/01 | 2,660 | 2,669 | 2,621 | 2,632 | -0.34% | 169,400 | 1064億1702万 | +1.7% | 15.32 | 2.32 |
07/31 | 2,625 | 2,675 | 2,616 | 2,641 | +0.65% | 262,800 | 1067億8091万 | +1.97% | 15.38 | 2.33 |
07/30 | 2,665 | 2,675 | 2,618 | 2,624 | -1.24% | 957,200 | 1060億9356万 | +1.23% | 15.28 | 2.31 |
07/27 | 2,624 | 2,660 | 2,597 | 2,657 | +2.67% | 412,200 | 1074億2782万 | +2.43% | 15.47 | 2.34 |
07/26 | 2,607 | 2,626 | 2,570 | 2,588 | +0.47% | 259,000 | 1046億3801万 | -0.23% | 15.07 | 2.28 |
07/25 | 2,568 | 2,607 | 2,550 | 2,576 | +1.02% | 397,100 | 1041億5283万 | -0.73% | 15 | 2.27 |
07/24 | 2,595 | 2,617 | 2,539 | 2,550 | -1.54% | 346,300 | 1031億160万 | -1.77% | 14.85 | 2.25 |
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 |