PBR
2018/05/10~2018/10/01
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 |
10/01 | 780 | 787 | 763 | 768 | -3.76% | 437,700 | 285億201万 | +8.78% | - | 0.9 |
09/28 | 804 | 816 | 790 | 798 | -0.25% | 600,600 | 296億1537万 | +13.84% | - | 0.93 |
09/27 | 807 | 813 | 792 | 800 | +0.5% | 531,300 | 296億8960万 | +15.11% | - | 0.93 |
09/26 | 810 | 826 | 790 | 796 | -0.75% | 412,900 | 295億4115万 | +15.7% | - | 0.93 |
09/25 | 820 | 820 | 777 | 802 | -2.2% | 759,800 | 297億6382万 | +17.6% | - | 0.94 |
09/21 | 805 | 820 | 785 | 820 | +4.99% | 1,171,800 | 304億3184万 | +21.3% | - | 0.96 |
09/20 | 760 | 815 | 750 | 781 | +9.08% | 2,636,500 | 289億8447万 | +16.74% | - | 0.91 |
09/19 | 708 | 726 | 701 | 716 | +3.02% | 190,600 | 265億7219万 | +7.99% | - | 0.83 |
09/18 | 684 | 709 | 675 | 695 | +2.66% | 224,500 | 257億9284万 | +5.14% | - | 0.81 |
09/14 | 683 | 692 | 670 | 677 | +0.59% | 249,400 | 251億2482万 | +2.73% | - | 0.79 |
09/13 | 700 | 713 | 669 | 673 | -5.34% | 455,700 | 249億7637万 | +2.28% | - | 0.78 |
09/12 | 735 | 741 | 692 | 711 | +0.14% | 1,281,600 | 263億8663万 | +8.05% | - | 0.83 |
09/11 | 655 | 752 | 643 | 710 | +8.9% | 1,458,700 | 263億4952万 | +8.23% | - | 0.83 |
09/10 | 648 | 657 | 647 | 652 | +0.62% | 25,900 | 241億9702万 | -0.61% | - | 0.76 |
09/07 | 648 | 651 | 638 | 648 | 0% | 40,300 | 240億4857万 | -1.52% | - | 0.76 |
09/06 | 650 | 652 | 645 | 648 | -0.31% | 32,700 | 240億4857万 | -1.97% | - | 0.76 |
09/05 | 649 | 653 | 641 | 650 | +1.25% | 44,100 | 241億2280万 | -2.26% | - | 0.76 |
09/04 | 652 | 652 | 641 | 642 | -1.53% | 45,900 | 238億2590万 | -3.89% | - | 0.75 |
09/03 | 659 | 659 | 647 | 652 | -1.06% | 54,600 | 241億9702万 | -2.83% | - | 0.76 |
08/31 | 667 | 670 | 659 | 659 | -1.49% | 59,700 | 244億5680万 | -2.37% | - | 0.77 |
08/30 | 675 | 678 | 668 | 669 | -0.74% | 52,500 | 248億2792万 | -1.33% | - | 0.78 |
08/29 | 668 | 678 | 668 | 674 | +0.3% | 33,100 | 250億1348万 | -0.88% | - | 0.79 |
08/28 | 673 | 681 | 671 | 672 | +0.3% | 38,200 | 249億3926万 | -1.47% | - | 0.78 |
08/27 | 662 | 672 | 661 | 670 | +2.13% | 46,300 | 248億6504万 | -1.9% | - | 0.78 |
08/24 | 654 | 658 | 650 | 656 | +0.92% | 38,500 | 243億4547万 | -4.23% | - | 0.77 |
08/23 | 643 | 652 | 643 | 650 | +0.62% | 39,800 | 241億2280万 | -5.39% | - | 0.76 |
08/22 | 637 | 647 | 637 | 646 | +1.41% | 42,700 | 239億7435万 | -6.24% | - | 0.75 |
08/21 | 638 | 642 | 631 | 637 | -0.47% | 43,100 | 236億4034万 | -7.81% | - | 0.74 |
08/20 | 649 | 649 | 637 | 640 | -1.69% | 57,200 | 237億5168万 | -7.65% | - | 0.75 |
08/17 | 647 | 651 | 640 | 651 | +1.4% | 42,500 | 241億5991万 | -6.33% | - | 0.76 |
08/16 | 645 | 645 | 633 | 642 | -0.77% | 79,800 | 238億2590万 | -7.76% | - | 0.75 |
08/15 | 653 | 659 | 644 | 647 | -1.37% | 50,600 | 240億1146万 | -7.31% | - | 0.75 |
08/14 | 639 | 657 | 639 | 656 | +3.14% | 54,300 | 243億4547万 | -6.15% | - | 0.77 |
08/13 | 653 | 653 | 636 | 636 | -2.9% | 85,800 | 236億323万 | -9.14% | - | 0.74 |
08/10 | 672 | 672 | 655 | 655 | -2.38% | 79,900 | 243億836万 | -6.56% | - | 0.76 |
08/09 | 680 | 689 | 671 | 671 | -1.03% | 86,800 | 249億215万 | -4.28% | - | 0.78 |
08/08 | 680 | 691 | 677 | 678 | -4.51% | 116,300 | 251億6193万 | -3.28% | - | 0.79 |
08/07 | 701 | 714 | 701 | 710 | +1.28% | 43,000 | 263億4952万 | +1.43% | - | 0.83 |
08/06 | 713 | 717 | 701 | 701 | -1.96% | 44,200 | 260億1551万 | +0.29% | - | 0.82 |
08/03 | 733 | 733 | 714 | 715 | -2.59% | 48,200 | 265億3508万 | +2.14% | - | 0.83 |
08/02 | 738 | 749 | 734 | 734 | +0.14% | 50,800 | 272億4020万 | +4.86% | - | 0.86 |
08/01 | 728 | 740 | 728 | 733 | +0.83% | 75,000 | 272億309万 | +4.86% | - | 0.85 |
07/31 | 739 | 749 | 725 | 727 | -1.76% | 68,700 | 269億8042万 | +4.15% | - | 0.85 |
07/30 | 729 | 744 | 729 | 740 | +1.65% | 61,700 | 274億6288万 | +6.02% | - | 0.86 |
07/27 | 732 | 735 | 724 | 728 | -0.27% | 41,500 | 270億1753万 | +4.45% | - | 0.85 |
07/26 | 723 | 731 | 722 | 730 | +0.97% | 43,700 | 270億9176万 | +4.73% | - | 0.85 |
07/25 | 711 | 727 | 711 | 723 | +1.69% | 48,900 | 268億3197万 | +3.73% | - | 0.84 |
07/24 | 711 | 717 | 708 | 711 | +1.28% | 38,200 | 263億8663万 | +2.01% | - | 0.83 |
07/23 | 698 | 709 | 697 | 702 | -0.28% | 32,600 | 260億5262万 | +0.57% | - | 0.82 |
07/20 | 707 | 709 | 695 | 704 | -0.28% | 22,400 | 261億2684万 | +0.72% | - | 0.82 |
07/19 | 697 | 707 | 695 | 706 | +1.29% | 30,700 | 262億107万 | +0.57% | - | 0.82 |
07/18 | 696 | 702 | 692 | 697 | +1.6% | 41,900 | 258億6706万 | -1.13% | - | 0.81 |
07/17 | 674 | 694 | 674 | 686 | +0.73% | 45,800 | 254億5883万 | -3.11% | - | 0.8 |
07/13 | 689 | 692 | 678 | 681 | -1.16% | 38,700 | 252億7327万 | -4.35% | - | 0.79 |
07/12 | 687 | 698 | 680 | 689 | +1.03% | 42,200 | 255億7016万 | -3.77% | - | 0.8 |
07/11 | 690 | 690 | 673 | 682 | -1.45% | 53,200 | 253億1038万 | -5.15% | - | 0.8 |
07/10 | 681 | 700 | 680 | 692 | +1.91% | 44,900 | 256億8150万 | -4.16% | - | 0.81 |
07/09 | 670 | 680 | 663 | 679 | +2.41% | 46,700 | 251億9904万 | -6.22% | - | 0.79 |
07/06 | 657 | 664 | 657 | 663 | +1.53% | 38,500 | 246億525万 | -8.8% | - | 0.77 |
07/05 | 664 | 665 | 652 | 653 | -1.36% | 51,300 | 242億3413万 | -10.55% | - | 0.76 |
07/04 | 661 | 665 | 655 | 662 | 0% | 47,200 | 245億6814万 | -9.56% | - | 0.77 |
07/03 | 686 | 686 | 660 | 662 | -3.36% | 133,600 | 245億6814万 | -9.81% | - | 0.77 |
07/02 | 705 | 707 | 685 | 685 | -2.97% | 109,000 | 254億2172万 | -7.06% | - | 0.8 |
06/29 | 719 | 720 | 706 | 706 | -1.81% | 64,600 | 262億107万 | -4.47% | - | 0.82 |
06/28 | 710 | 721 | 707 | 719 | +1.41% | 56,700 | 266億8352万 | -2.97% | - | 0.84 |
06/27 | 719 | 720 | 705 | 709 | -1.12% | 45,800 | 263億1240万 | -4.45% | - | 0.83 |
06/26 | 709 | 719 | 702 | 717 | +0.42% | 50,300 | 266億930万 | -3.76% | - | 0.84 |
06/25 | 730 | 732 | 714 | 714 | -2.99% | 51,100 | 264億9796万 | -4.55% | - | 0.83 |
06/22 | 712 | 738 | 705 | 736 | +3.08% | 79,100 | 273億1443万 | -2% | - | 0.86 |
06/21 | 720 | 728 | 713 | 714 | -1.65% | 77,000 | 264億9796万 | -5.05% | - | 0.83 |
06/20 | 734 | 741 | 712 | 726 | -0.95% | 41,000 | 269億4331万 | -3.71% | - | 0.85 |
06/19 | 731 | 761 | 729 | 733 | +0.27% | 87,100 | 272億309万 | -3.04% | - | 0.85 |
06/18 | 741 | 741 | 728 | 731 | -1.35% | 33,600 | 271億2887万 | -3.43% | - | 0.85 |
06/15 | 770 | 771 | 741 | 741 | -2.5% | 52,000 | 274億9999万 | -2.37% | - | 0.86 |
06/14 | 775 | 783 | 759 | 760 | -2.81% | 70,700 | 282億512万 | -0.13% | - | 0.89 |
06/13 | 780 | 784 | 777 | 782 | 0% | 25,700 | 290億2158万 | +2.62% | - | 0.91 |
06/12 | 787 | 787 | 779 | 782 | +0.13% | 74,100 | 290億2158万 | +2.62% | - | 0.91 |
06/11 | 778 | 786 | 772 | 781 | +0.51% | 37,200 | 289億8447万 | +2.63% | - | 0.91 |
06/08 | 761 | 777 | 761 | 777 | +1.3% | 58,200 | 288億3602万 | +2.1% | - | 0.91 |
06/07 | 757 | 770 | 757 | 767 | +1.32% | 39,200 | 284億6490万 | +0.66% | - | 0.89 |
06/06 | 748 | 758 | 745 | 757 | +1.07% | 30,100 | 280億9378万 | -0.79% | - | 0.88 |
06/05 | 752 | 752 | 739 | 749 | +0.27% | 26,000 | 277億9688万 | -1.96% | - | 0.87 |
06/04 | 735 | 747 | 730 | 747 | +2.47% | 43,000 | 277億2266万 | -2.48% | - | 0.87 |
06/01 | 716 | 730 | 716 | 729 | +1.39% | 46,500 | 270億5464万 | -5.08% | - | 0.85 |
05/31 | 723 | 727 | 712 | 719 | +0.7% | 62,300 | 266億8352万 | -6.74% | - | 0.84 |
05/30 | 717 | 718 | 707 | 714 | -1.79% | 75,700 | 264億9796万 | -7.75% | - | 0.83 |
05/29 | 733 | 734 | 724 | 727 | -0.82% | 48,800 | 269億8042万 | -6.44% | - | 0.85 |
05/28 | 752 | 755 | 729 | 733 | -2.53% | 84,900 | 272億309万 | -5.91% | - | 0.85 |
05/25 | 762 | 762 | 750 | 752 | -1.44% | 38,000 | 279億822万 | -3.71% | - | 0.88 |
05/24 | 783 | 783 | 760 | 763 | -2.55% | 60,400 | 283億1645万 | -2.3% | - | 0.89 |
05/23 | 784 | 791 | 781 | 783 | -0.13% | 64,800 | 290億5869万 | +0.13% | - | 0.91 |
05/22 | 778 | 785 | 777 | 784 | +0.77% | 72,400 | 290億9580万 | +0.26% | - | 0.91 |
05/21 | 771 | 779 | 770 | 778 | +1.04% | 46,300 | 288億7313万 | -0.38% | - | 0.91 |
05/18 | 762 | 770 | 754 | 770 | +2.26% | 47,800 | 285億7624万 | -1.28% | - | 0.9 |
05/17 | 773 | 779 | 746 | 753 | -2.96% | 187,100 | 279億4533万 | -3.46% | - | 0.88 |
05/16 | 767 | 800 | 765 | 776 | +1.17% | 168,900 | 287億9891万 | -0.39% | - | 0.9 |
05/15 | 808 | 808 | 764 | 767 | -3.16% | 128,400 | 284億6490万 | -1.41% | - | 0.89 |
05/14 | 795 | 795 | 777 | 792 | +1.41% | 56,000 | 293億9270万 | +1.8% | - | 0.92 |
05/11 | 779 | 785 | 774 | 781 | +0.13% | 39,900 | 289億8447万 | +0.51% | - | 0.91 |
05/10 | 777 | 783 | 770 | 780 | +0.39% | 69,200 | 289億4736万 | +0.52% | - | 0.91 |