PBR
2018/08/06~2018/12/28
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 |
12/28 | 1,612 | 1,651 | 1,601 | 1,646 | +0.24% | 16,500 | 110億2817万 | -8.61% | 5.38 | 0.45 |
12/27 | 1,648 | 1,648 | 1,594 | 1,642 | +5.73% | 27,700 | 110億137万 | -9.03% | 5.36 | 0.45 |
12/26 | 1,500 | 1,559 | 1,500 | 1,553 | +0.98% | 39,900 | 104億507万 | -14.15% | 5.07 | 0.42 |
12/25 | 1,552 | 1,560 | 1,528 | 1,538 | -6.39% | 73,000 | 103億457万 | -15.54% | 5.02 | 0.42 |
12/21 | 1,641 | 1,712 | 1,590 | 1,643 | +0.74% | 65,500 | 110億807万 | -10.27% | 5.37 | 0.45 |
12/20 | 1,700 | 1,712 | 1,616 | 1,631 | -4.4% | 50,500 | 109億2767万 | -11.41% | 5.33 | 0.45 |
12/19 | 1,732 | 1,732 | 1,690 | 1,706 | -1.39% | 25,300 | 114億3017万 | -7.78% | 5.57 | 0.47 |
12/18 | 1,750 | 1,760 | 1,727 | 1,730 | -3.67% | 23,200 | 115億9097万 | -6.79% | 5.65 | 0.47 |
12/17 | 1,830 | 1,830 | 1,784 | 1,796 | -2.07% | 16,200 | 120億3317万 | -3.65% | 5.87 | 0.49 |
12/14 | 1,909 | 1,909 | 1,826 | 1,834 | -2.86% | 20,400 | 122億8777万 | -2.08% | 5.99 | 0.5 |
12/13 | 1,843 | 1,896 | 1,836 | 1,888 | +3.45% | 16,600 | 126億4957万 | +1.18% | 6.17 | 0.52 |
12/12 | 1,771 | 1,841 | 1,765 | 1,825 | +2.76% | 19,500 | 122億2747万 | -1.62% | 5.96 | 0.5 |
12/11 | 1,871 | 1,871 | 1,763 | 1,776 | -5.03% | 35,500 | 118億9917万 | -3.9% | 5.8 | 0.48 |
12/10 | 1,968 | 1,968 | 1,856 | 1,870 | -6.31% | 27,100 | 125億2897万 | +1.52% | 6.11 | 0.51 |
12/07 | 1,968 | 2,011 | 1,956 | 1,996 | +2.94% | 54,600 | 133億7317万 | +8.83% | 6.52 | 0.54 |
12/06 | 1,931 | 1,941 | 1,856 | 1,939 | +2.48% | 51,100 | 129億9127万 | +6.66% | 6.33 | 0.53 |
12/05 | 1,875 | 1,917 | 1,864 | 1,892 | +0.26% | 26,400 | 126億7637万 | +4.82% | 6.18 | 0.52 |
12/04 | 1,958 | 1,965 | 1,880 | 1,887 | -3.63% | 19,900 | 126億4287万 | +5.3% | 6.16 | 0.52 |
12/03 | 1,960 | 1,966 | 1,950 | 1,958 | +1.35% | 29,400 | 131億1857万 | +10.12% | 6.4 | 0.53 |
11/30 | 1,932 | 1,942 | 1,872 | 1,932 | +0.42% | 38,300 | 129億4437万 | +9.71% | 6.31 | 0.53 |
11/29 | 1,931 | 1,945 | 1,907 | 1,924 | +1.75% | 35,100 | 128億9077万 | +10.19% | 6.28 | 0.53 |
11/28 | 1,870 | 1,918 | 1,851 | 1,891 | +0.53% | 25,400 | 126億6967万 | +9.12% | 6.18 | 0.52 |
11/27 | 1,875 | 1,881 | 1,808 | 1,881 | +1.29% | 37,100 | 126億267万 | +9.23% | 6.14 | 0.51 |
11/26 | 1,787 | 1,866 | 1,787 | 1,857 | +4.03% | 38,600 | 124億4187万 | +8.47% | 6.07 | 0.51 |
11/22 | 1,794 | 1,799 | 1,736 | 1,785 | +1.77% | 24,600 | 119億5947万 | +4.75% | 5.83 | 0.49 |
11/21 | 1,714 | 1,756 | 1,711 | 1,754 | +0.29% | 36,800 | 117億5177万 | +3.3% | 5.73 | 0.48 |
11/20 | 1,798 | 1,798 | 1,745 | 1,749 | -4.89% | 27,400 | 117億1827万 | +3.25% | 5.71 | 0.48 |
11/19 | 1,800 | 1,846 | 1,800 | 1,839 | +2.17% | 12,300 | 123億2127万 | +8.88% | 6.01 | 0.5 |
11/16 | 1,876 | 1,876 | 1,790 | 1,800 | -4.05% | 35,000 | 120億5997万 | +7.08% | 5.88 | 0.49 |
11/15 | 1,841 | 1,879 | 1,815 | 1,876 | +1.08% | 22,500 | 125億6917万 | +12% | 6.13 | 0.51 |
11/14 | 1,895 | 1,925 | 1,830 | 1,856 | +0.05% | 58,600 | 124億3517万 | +11.4% | 6.06 | 0.51 |
11/13 | 1,922 | 1,922 | 1,830 | 1,855 | -4.73% | 70,800 | 124億2847万 | +11.81% | 6.06 | 0.51 |
11/12 | 2,030 | 2,030 | 1,943 | 1,947 | -2.89% | 159,600 | 130億4487万 | +17.93% | 6.36 | 0.53 |
11/09 | 1,688 | 2,064 | 1,660 | 2,005 | +20.49% | 334,900 | 134億3347万 | +22.18% | 6.55 | 0.55 |
11/08 | 1,661 | 1,671 | 1,644 | 1,664 | +2.27% | 17,900 | 111億4877万 | +2.09% | 5.44 | 0.45 |
11/07 | 1,645 | 1,659 | 1,625 | 1,627 | -0.31% | 16,600 | 109億87万 | -0.31% | 5.31 | 0.44 |
11/06 | 1,631 | 1,647 | 1,620 | 1,632 | 0% | 5,500 | 109億3437万 | -0.31% | 5.33 | 0.45 |
11/05 | 1,640 | 1,660 | 1,630 | 1,632 | -1.75% | 9,400 | 109億3437万 | -0.67% | 5.33 | 0.45 |
11/02 | 1,623 | 1,677 | 1,610 | 1,661 | +3.17% | 14,300 | 111億2867万 | +0.73% | 5.43 | 0.45 |
11/01 | 1,612 | 1,626 | 1,589 | 1,610 | -0.19% | 16,200 | 107億8697万 | -2.6% | 5.26 | 0.44 |
10/31 | 1,575 | 1,619 | 1,565 | 1,613 | +2.61% | 12,100 | 108億707万 | -2.83% | 5.27 | 0.44 |
10/30 | 1,531 | 1,579 | 1,514 | 1,572 | +3.56% | 24,500 | 105億3237万 | -5.76% | 5.14 | 0.43 |
10/29 | 1,555 | 1,555 | 1,518 | 1,518 | -1.43% | 9,600 | 101億7057万 | -9.43% | 4.96 | 0.41 |
10/26 | 1,587 | 1,592 | 1,521 | 1,540 | -1.35% | 19,900 | 103億1797万 | -8.61% | 5.03 | 0.42 |
10/25 | 1,596 | 1,596 | 1,561 | 1,561 | -3.1% | 25,900 | 104億5867万 | -7.85% | 5.1 | 0.43 |
10/24 | 1,609 | 1,623 | 1,596 | 1,611 | +0.62% | 20,500 | 107億9367万 | -5.24% | 5.26 | 0.44 |
10/23 | 1,643 | 1,643 | 1,600 | 1,601 | -2.56% | 23,200 | 107億2667万 | -5.99% | 5.23 | 0.44 |
10/22 | 1,631 | 1,668 | 1,624 | 1,643 | +0.24% | 10,700 | 110億807万 | -3.64% | 5.37 | 0.45 |
10/19 | 1,641 | 1,649 | 1,611 | 1,639 | -0.12% | 19,400 | 109億8127万 | -3.81% | 5.35 | 0.45 |
10/18 | 1,668 | 1,669 | 1,638 | 1,641 | -0.97% | 9,300 | 109億9467万 | -3.7% | 5.36 | 0.45 |
10/17 | 1,659 | 1,685 | 1,642 | 1,657 | +1.66% | 24,900 | 111億187万 | -2.76% | 5.41 | 0.45 |
10/16 | 1,631 | 1,645 | 1,617 | 1,630 | -0.37% | 10,800 | 109億2097万 | -4.29% | 5.32 | 0.44 |
10/15 | 1,680 | 1,680 | 1,633 | 1,636 | -1.33% | 15,400 | 109億6117万 | -4.05% | 5.34 | 0.45 |
10/12 | 1,623 | 1,668 | 1,620 | 1,658 | +1.59% | 13,400 | 111億857万 | -2.81% | 5.42 | 0.45 |
10/11 | 1,622 | 1,642 | 1,616 | 1,632 | -3.94% | 20,600 | 109億3437万 | -4.45% | 5.33 | 0.45 |
10/10 | 1,654 | 1,703 | 1,654 | 1,699 | +2.78% | 14,100 | 113億8327万 | -0.64% | 5.55 | 0.46 |
10/09 | 1,674 | 1,677 | 1,652 | 1,653 | -2.25% | 16,500 | 110億7507万 | -3.39% | 5.4 | 0.45 |
10/05 | 1,719 | 1,719 | 1,690 | 1,691 | -1.74% | 11,400 | 113億2967万 | -1.34% | 5.52 | 0.46 |
10/04 | 1,720 | 1,744 | 1,708 | 1,721 | +0.12% | 12,800 | 115億3067万 | +0.35% | 5.62 | 0.47 |
10/03 | 1,766 | 1,766 | 1,711 | 1,719 | -2.66% | 14,000 | 115億1727万 | +0.23% | 5.62 | 0.47 |
10/02 | 1,773 | 1,795 | 1,766 | 1,766 | -0.28% | 16,900 | 118億3217万 | +3.03% | 5.77 | 0.48 |
10/01 | 1,779 | 1,781 | 1,760 | 1,771 | -0.06% | 18,500 | 118億6567万 | +3.57% | 5.79 | 0.48 |
09/28 | 1,795 | 1,795 | 1,767 | 1,772 | +0.28% | 11,900 | 118億7237万 | +3.87% | 5.79 | 0.48 |
09/27 | 1,797 | 1,801 | 1,761 | 1,767 | -1.78% | 15,600 | 118億3887万 | +3.94% | 5.77 | 0.48 |
09/26 | 1,799 | 1,810 | 1,785 | 1,799 | 0% | 14,000 | 120億5327万 | +6.2% | 5.88 | 0.49 |
09/25 | 1,787 | 1,799 | 1,765 | 1,799 | +1.81% | 28,800 | 120億5327万 | +6.7% | 5.88 | 0.49 |
09/21 | 1,779 | 1,779 | 1,756 | 1,767 | +0.91% | 22,000 | 118億3887万 | +5.24% | 5.77 | 0.48 |
09/20 | 1,785 | 1,785 | 1,735 | 1,751 | -0.28% | 17,000 | 117億3167万 | +4.6% | 5.72 | 0.48 |
09/19 | 1,739 | 1,793 | 1,730 | 1,756 | +2.09% | 30,500 | 117億6517万 | +5.15% | 5.74 | 0.48 |
09/18 | 1,705 | 1,725 | 1,695 | 1,720 | +1.65% | 24,400 | 115億2397万 | +3.12% | 5.62 | 0.47 |
09/14 | 1,649 | 1,715 | 1,649 | 1,692 | +3.36% | 30,400 | 113億3637万 | +1.5% | 5.53 | 0.46 |
09/13 | 1,621 | 1,641 | 1,616 | 1,637 | +0.8% | 9,700 | 109億6787万 | -2.09% | 5.35 | 0.45 |
09/12 | 1,626 | 1,628 | 1,596 | 1,624 | -0.55% | 25,000 | 108億8077万 | -3.39% | 5.3 | 0.44 |
09/11 | 1,650 | 1,650 | 1,612 | 1,633 | -0.43% | 13,600 | 109億4107万 | -4.45% | 5.33 | 0.45 |
09/10 | 1,633 | 1,653 | 1,624 | 1,640 | -0.49% | 10,100 | 109億8797万 | -5.42% | 5.36 | 0.45 |
09/07 | 1,670 | 1,670 | 1,633 | 1,648 | -1.73% | 23,500 | 110億4157万 | -6.2% | 5.38 | 0.45 |
09/06 | 1,675 | 1,688 | 1,654 | 1,677 | +0.42% | 14,900 | 112億3587万 | -5.79% | 5.48 | 0.46 |
09/05 | 1,682 | 1,684 | 1,670 | 1,670 | -0.89% | 18,800 | 111億8897万 | -7.43% | 5.46 | 0.46 |
09/04 | 1,686 | 1,692 | 1,685 | 1,685 | -0.18% | 9,900 | 112億8947万 | -7.82% | 5.5 | 0.46 |
09/03 | 1,722 | 1,722 | 1,681 | 1,688 | -1.92% | 25,600 | 113億957万 | -8.86% | 5.51 | 0.46 |
08/31 | 1,726 | 1,737 | 1,708 | 1,721 | -1.26% | 17,600 | 115億3067万 | -8.26% | 5.62 | 0.47 |
08/30 | 1,725 | 1,754 | 1,725 | 1,743 | +1.34% | 23,500 | 116億7807万 | -8.12% | 5.69 | 0.48 |
08/29 | 1,709 | 1,723 | 1,709 | 1,720 | +0.41% | 25,800 | 115億2397万 | -10.23% | 5.62 | 0.47 |
08/28 | 1,694 | 1,723 | 1,694 | 1,713 | +1.24% | 17,000 | 114億7707万 | -11.47% | 5.6 | 0.47 |
08/27 | 1,685 | 1,706 | 1,674 | 1,692 | +0.95% | 24,500 | 113億3637万 | -13.36% | 5.53 | 0.46 |
08/24 | 1,696 | 1,696 | 1,667 | 1,676 | +1.21% | 15,400 | 112億2917万 | -15.05% | 5.47 | 0.46 |
08/23 | 1,636 | 1,668 | 1,636 | 1,656 | +1.41% | 20,600 | 110億9517万 | -16.91% | 5.41 | 0.45 |
08/22 | 1,592 | 1,635 | 1,583 | 1,633 | +2.06% | 26,900 | 109億4107万 | -18.92% | 5.33 | 0.45 |
08/21 | 1,608 | 1,610 | 1,600 | 1,600 | -0.5% | 25,000 | 107億1997万 | -21.38% | 5.23 | 0.44 |
08/20 | 1,629 | 1,647 | 1,604 | 1,608 | -1.29% | 48,700 | 107億7357万 | -21.87% | 5.25 | 0.44 |
08/17 | 1,650 | 1,652 | 1,616 | 1,629 | +0.06% | 36,500 | 109億1427万 | -21.65% | 5.32 | 0.44 |
08/16 | 1,657 | 1,657 | 1,602 | 1,628 | -2.57% | 22,700 | 109億757万 | -22.48% | 5.32 | 0.44 |
08/15 | 1,701 | 1,720 | 1,659 | 1,671 | -1.65% | 40,100 | 111億9567万 | -21.22% | 5.46 | 0.46 |
08/14 | 1,739 | 1,739 | 1,670 | 1,699 | +0.47% | 41,400 | 113億8327万 | -20.64% | 5.55 | 0.46 |
08/13 | 1,790 | 1,791 | 1,677 | 1,691 | -7.04% | 66,100 | 113億2967万 | -21.64% | 5.52 | 0.46 |
08/10 | 1,843 | 1,864 | 1,818 | 1,819 | -2.26% | 100,500 | 121億8727万 | -16.18% | 5.94 | 0.5 |
08/09 | 2,330 | 2,384 | 1,830 | 1,861 | -20.13% | 279,000 | 124億6867万 | -14.36% | 6.08 | 0.51 |
08/08 | 2,290 | 2,330 | 2,261 | 2,330 | +3.19% | 30,500 | 156億1096万 | +6.98% | 7.61 | 0.64 |
08/07 | 2,215 | 2,262 | 2,210 | 2,258 | +1.94% | 11,000 | 151億2856万 | +4.2% | 7.38 | 0.62 |
08/06 | 2,226 | 2,240 | 2,215 | 2,215 | -0.18% | 16,200 | 148億4046万 | +2.45% | 7.24 | 0.6 |