PBR
2018/07/12~2018/12/05
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 |
---|
2018 |
12/05 | 1,921 | 1,961 | 1,921 | 1,938 | -1.17% | 157,100 | 784億3628万 | +0.26% | 11.29 | 1.71 |
12/04 | 1,990 | 1,998 | 1,960 | 1,961 | -2.05% | 113,200 | 793億6716万 | +1.29% | 11.43 | 1.73 |
12/03 | 1,965 | 2,011 | 1,953 | 2,002 | +3.57% | 193,300 | 810億2654万 | +3.41% | 11.67 | 1.77 |
11/30 | 1,930 | 1,943 | 1,906 | 1,933 | +0.83% | 156,500 | 782億3392万 | -0.15% | 11.26 | 1.71 |
11/29 | 1,943 | 1,960 | 1,917 | 1,917 | +0.63% | 135,900 | 775億8635万 | -1.08% | 11.17 | 1.69 |
11/28 | 1,887 | 1,918 | 1,868 | 1,905 | +2.58% | 187,200 | 771億68万 | -2.06% | 11.1 | 1.68 |
11/27 | 1,842 | 1,880 | 1,816 | 1,857 | +2.26% | 200,700 | 751億5798万 | -4.87% | 10.82 | 1.64 |
11/26 | 1,800 | 1,835 | 1,754 | 1,816 | +0.55% | 342,600 | 734億9860万 | -7.54% | 10.58 | 1.6 |
11/22 | 1,812 | 1,816 | 1,782 | 1,806 | -0.33% | 129,900 | 730億9387万 | -8.65% | 10.52 | 1.59 |
11/21 | 1,797 | 1,827 | 1,780 | 1,812 | -0.66% | 135,000 | 732億9105万 | -9.08% | 10.55 | 1.6 |
11/20 | 1,810 | 1,836 | 1,801 | 1,824 | +0.5% | 111,300 | 737億7642万 | -9.16% | 10.62 | 1.61 |
11/19 | 1,795 | 1,832 | 1,758 | 1,815 | -0.55% | 202,500 | 734億1239万 | -10.24% | 10.57 | 1.6 |
11/16 | 1,788 | 1,853 | 1,788 | 1,825 | +2.24% | 216,800 | 738億1687万 | -10.36% | 10.63 | 1.61 |
11/15 | 1,801 | 1,873 | 1,722 | 1,785 | -7.56% | 631,300 | 721億9896万 | -12.93% | 10.4 | 1.57 |
11/14 | 1,928 | 1,961 | 1,917 | 1,931 | -0.92% | 239,500 | 781億431万 | -6.53% | 11.25 | 1.7 |
11/13 | 1,940 | 1,973 | 1,882 | 1,949 | -1.12% | 278,900 | 788億3237万 | -6.3% | 11.35 | 1.72 |
11/12 | 2,010 | 2,029 | 1,962 | 1,971 | -2.76% | 269,400 | 797億2221万 | -5.83% | 11.48 | 1.74 |
11/09 | 2,034 | 2,070 | 2,018 | 2,027 | -0.59% | 137,400 | 819億8728万 | -3.93% | 11.81 | 1.79 |
11/08 | 2,074 | 2,074 | 2,039 | 2,039 | +0.74% | 115,000 | 824億7265万 | -3.96% | 11.88 | 1.8 |
11/07 | 2,071 | 2,076 | 2,018 | 2,024 | -0.78% | 195,800 | 818億6594万 | -5.11% | 11.79 | 1.78 |
11/06 | 2,047 | 2,053 | 2,030 | 2,040 | +0.15% | 81,000 | 825億1310万 | -4.94% | 11.88 | 1.8 |
11/05 | 2,019 | 2,062 | 2,003 | 2,037 | -0.63% | 137,000 | 823億9176万 | -5.65% | 11.86 | 1.8 |
11/02 | 2,000 | 2,051 | 1,955 | 2,050 | +2.96% | 571,600 | 829億1758万 | -5.57% | 11.94 | 1.81 |
11/01 | 2,073 | 2,098 | 1,984 | 1,991 | -4.28% | 332,600 | 805億3117万 | -8.75% | 11.6 | 1.76 |
10/31 | 2,050 | 2,089 | 2,032 | 2,080 | +4.31% | 153,400 | 841億3100万 | -5.24% | 12.11 | 1.83 |
10/30 | 1,953 | 2,007 | 1,950 | 1,994 | +1.48% | 245,900 | 806億5251万 | -9.45% | 11.61 | 1.76 |
10/29 | 2,008 | 2,030 | 1,960 | 1,965 | -1.7% | 204,200 | 794億7953万 | -11.25% | 11.44 | 1.73 |
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 |