PBR
2018/04/17~2018/09/07
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 |
09/07 | 700 | 702 | 681 | 687 | -2.69% | 27,300 | 45億1908万 | +1.03% | 19.71 | 0.73 |
09/06 | 710 | 713 | 698 | 706 | -1.4% | 23,500 | 46億4406万 | +4.13% | 20.26 | 0.75 |
09/05 | 738 | 742 | 714 | 716 | -2.98% | 44,000 | 47億984万 | +5.92% | 20.54 | 0.76 |
09/04 | 739 | 753 | 726 | 738 | -1.07% | 33,000 | 48億5456万 | +9.66% | 21.17 | 0.79 |
09/03 | 769 | 778 | 742 | 746 | -2.99% | 36,500 | 49億718万 | +11.34% | 21.4 | 0.79 |
08/31 | 751 | 769 | 741 | 769 | +2.12% | 92,000 | 50億5848万 | +15.47% | 22.06 | 0.82 |
08/30 | 726 | 773 | 724 | 753 | +5.46% | 139,600 | 49億5323万 | +13.75% | 21.61 | 0.8 |
08/29 | 694 | 716 | 687 | 714 | +1.71% | 28,000 | 46億9669万 | +8.35% | 20.49 | 0.76 |
08/28 | 730 | 735 | 700 | 702 | -2.9% | 54,100 | 46億1775万 | +6.85% | 20.14 | 0.75 |
08/27 | 745 | 747 | 714 | 723 | -1.77% | 54,000 | 47億5589万 | +10.38% | 20.74 | 0.77 |
08/24 | 719 | 737 | 702 | 736 | +3.23% | 63,500 | 48億4140万 | +12.71% | 21.12 | 0.78 |
08/23 | 711 | 729 | 698 | 713 | -0.97% | 105,400 | 46億9011万 | +9.69% | 20.46 | 0.76 |
08/22 | 665 | 745 | 647 | 720 | +8.27% | 218,300 | 47億3616万 | +11.11% | 20.66 | 0.77 |
08/21 | 687 | 704 | 660 | 665 | +4.07% | 128,300 | 43億7437万 | +2.94% | 19.08 | 0.71 |
08/20 | 647 | 647 | 630 | 639 | -1.24% | 9,600 | 42億334万 | -0.93% | 18.33 | 0.68 |
08/17 | 645 | 670 | 640 | 647 | +0.31% | 45,800 | 42億5596万 | +0.31% | 18.56 | 0.69 |
08/16 | 635 | 658 | 620 | 645 | +0.62% | 32,700 | 42億4281万 | +0.31% | 18.51 | 0.69 |
08/15 | 639 | 664 | 636 | 641 | -0.31% | 48,100 | 42億1649万 | -0.31% | 18.39 | 0.68 |
08/14 | 609 | 650 | 606 | 643 | +6.81% | 48,100 | 42億2965万 | +0.16% | 18.45 | 0.68 |
08/13 | 605 | 611 | 602 | 602 | -2.11% | 21,700 | 39億5995万 | -6.23% | 17.27 | 0.64 |
08/10 | 615 | 625 | 615 | 615 | +0.16% | 14,200 | 40億4547万 | -4.21% | 17.65 | 0.65 |
08/09 | 606 | 614 | 603 | 614 | +0.66% | 13,500 | 40億3889万 | -4.21% | 17.62 | 0.65 |
08/08 | 617 | 617 | 604 | 610 | -0.65% | 15,200 | 40億1258万 | -4.69% | 17.5 | 0.65 |
08/07 | 632 | 644 | 610 | 614 | -3.31% | 52,300 | 40億3889万 | -4.06% | 17.62 | 0.65 |
08/06 | 632 | 644 | 632 | 635 | -1.09% | 16,700 | 41億7703万 | -0.78% | 18.22 | 0.68 |
08/03 | 652 | 652 | 640 | 642 | -0.62% | 9,900 | 42億2307万 | +0.47% | 18.42 | 0.68 |
08/02 | 639 | 652 | 637 | 646 | -0.46% | 10,800 | 42億4938万 | +1.1% | 18.54 | 0.69 |
08/01 | 653 | 653 | 644 | 649 | -0.92% | 10,300 | 42億6912万 | +1.56% | 18.62 | 0.69 |
07/31 | 661 | 663 | 655 | 655 | -1.21% | 16,300 | 43億859万 | +2.34% | 18.79 | 0.7 |
07/30 | 668 | 668 | 661 | 663 | +0.45% | 8,300 | 43億6121万 | +3.76% | 19.02 | 0.71 |
07/27 | 675 | 682 | 660 | 660 | -2.08% | 15,900 | 43億4148万 | +3.13% | 18.94 | 0.7 |
07/26 | 678 | 680 | 670 | 674 | +0.15% | 20,500 | 44億3357万 | +4.33% | 19.34 | 0.72 |
07/25 | 659 | 675 | 655 | 673 | +3.06% | 15,800 | 44億2699万 | +3.38% | 19.31 | 0.72 |
07/24 | 653 | 667 | 651 | 653 | -1.06% | 13,800 | 42億9543万 | -0.15% | 18.74 | 0.7 |
07/23 | 657 | 664 | 651 | 660 | -1.05% | 7,600 | 43億4148万 | +0.15% | 18.94 | 0.7 |
07/20 | 664 | 685 | 664 | 667 | +1.06% | 24,100 | 43億8752万 | +0.45% | 19.14 | 0.71 |
07/19 | 664 | 675 | 655 | 660 | -1.49% | 21,000 | 43億4148万 | -1.05% | 18.94 | 0.7 |
07/18 | 650 | 676 | 648 | 670 | +4.2% | 34,700 | 44億726万 | 0% | 19.22 | 0.71 |
07/17 | 637 | 647 | 637 | 643 | +0.94% | 22,800 | 42億2965万 | -4.32% | 18.45 | 0.68 |
07/13 | 621 | 639 | 617 | 637 | +3.75% | 25,700 | 41億9018万 | -5.77% | 18.28 | 0.68 |
07/12 | 620 | 628 | 611 | 614 | -1.6% | 16,800 | 40億3889万 | -9.57% | 17.62 | 0.65 |
07/11 | 619 | 628 | 611 | 624 | -0.79% | 17,000 | 41億467万 | -8.77% | 17.9 | 0.66 |
07/10 | 646 | 651 | 622 | 629 | -1.1% | 33,000 | 41億3756万 | -8.44% | 18.05 | 0.67 |
07/09 | 615 | 637 | 615 | 636 | +3.92% | 38,200 | 41億8360万 | -7.69% | 18.25 | 0.68 |
07/06 | 592 | 615 | 592 | 612 | +4.44% | 27,500 | 40億2573万 | -11.69% | 17.56 | 0.65 |
07/05 | 597 | 609 | 578 | 586 | -1.84% | 48,700 | 38億5470万 | -15.93% | 16.81 | 0.62 |
07/04 | 590 | 600 | 586 | 597 | +0.34% | 32,000 | 39億2706万 | -15.2% | 17.13 | 0.64 |
07/03 | 610 | 615 | 593 | 595 | -4.03% | 53,500 | 39億1391万 | -16.08% | 17.07 | 0.63 |
07/02 | 632 | 635 | 620 | 620 | -0.32% | 36,100 | 40億7836万 | -13.29% | 17.79 | 0.66 |
06/29 | 633 | 636 | 620 | 622 | -2.2% | 41,600 | 40億9151万 | -13.85% | 17.85 | 0.66 |
06/28 | 650 | 652 | 631 | 636 | -2% | 35,800 | 41億8360万 | -12.76% | 18.25 | 0.68 |
06/27 | 645 | 658 | 640 | 649 | -0.76% | 44,800 | 42億6912万 | -11.94% | 18.62 | 0.69 |
06/26 | 631 | 661 | 629 | 654 | +0.77% | 70,200 | 43億201万 | -12.1% | 18.76 | 0.7 |
06/25 | 678 | 680 | 646 | 649 | -5.67% | 220,900 | 42億6912万 | -13.58% | 18.62 | 0.69 |
06/22 | 710 | 731 | 681 | 688 | -15.06% | 528,400 | 45億2566万 | -9.11% | 19.74 | 0.73 |
06/21 | 800 | 823 | 799 | 810 | +1.89% | 271,000 | 53億2818万 | +6.58% | 23.24 | 0.86 |
06/20 | 761 | 795 | 721 | 795 | +5.86% | 100,500 | 52億2951万 | +4.88% | 22.81 | 0.85 |
06/19 | 780 | 786 | 748 | 751 | -3.72% | 75,800 | 49億4007万 | -0.66% | 21.55 | 0.8 |
06/18 | 780 | 795 | 772 | 780 | +1.3% | 79,400 | 51億3084万 | +3.04% | 22.38 | 0.83 |
06/15 | 747 | 775 | 747 | 770 | +4.05% | 42,700 | 50億6506万 | +1.58% | 22.09 | 0.82 |
06/14 | 737 | 766 | 730 | 740 | +0.41% | 41,100 | 48億6772万 | -2.63% | 21.23 | 0.79 |
06/13 | 734 | 737 | 722 | 737 | +0.55% | 19,400 | 48億4798万 | -3.53% | 21.15 | 0.78 |
06/12 | 735 | 737 | 726 | 733 | +0.41% | 15,500 | 48億2167万 | -4.43% | 21.03 | 0.78 |
06/11 | 731 | 738 | 724 | 730 | +1.11% | 19,700 | 48億194万 | -5.32% | 20.95 | 0.78 |
06/08 | 731 | 731 | 718 | 722 | -0.82% | 17,300 | 47億4931万 | -6.84% | 20.72 | 0.77 |
06/07 | 711 | 729 | 711 | 728 | +4.6% | 41,400 | 47億8878万 | -6.67% | 20.89 | 0.78 |
06/06 | 691 | 703 | 686 | 696 | -0.14% | 29,400 | 45億7828万 | -11.11% | 19.97 | 0.74 |
06/05 | 719 | 724 | 679 | 697 | -2.92% | 59,800 | 45億8486万 | -11.66% | 20 | 0.74 |
06/04 | 732 | 732 | 709 | 718 | -1.78% | 64,500 | 47億2300万 | -9.69% | 20.6 | 0.76 |
06/01 | 740 | 743 | 726 | 731 | -1.22% | 32,000 | 48億851万 | -8.74% | 20.97 | 0.78 |
05/31 | 747 | 747 | 737 | 740 | +0.27% | 31,100 | 48億6772万 | -7.85% | 21.23 | 0.79 |
05/30 | 725 | 742 | 708 | 738 | +0.14% | 51,100 | 48億5456万 | -8.44% | 21.17 | 0.79 |
05/29 | 799 | 800 | 725 | 737 | -7.18% | 145,100 | 48億4798万 | -8.67% | 21.15 | 0.78 |
05/28 | 805 | 814 | 783 | 794 | -1% | 48,700 | 52億2293万 | -1.61% | 22.78 | 0.85 |
05/25 | 813 | 820 | 802 | 802 | -2.67% | 58,000 | 52億7555万 | -0.25% | 23.01 | 0.85 |
05/24 | 825 | 834 | 813 | 824 | -1.44% | 63,800 | 54億2027万 | +3% | 23.64 | 0.88 |
05/23 | 830 | 844 | 806 | 836 | +1.33% | 156,600 | 54億9920万 | +5.03% | 23.99 | 0.89 |
05/22 | 806 | 830 | 801 | 825 | +2.87% | 77,000 | 54億2685万 | +4.04% | 23.67 | 0.88 |
05/21 | 775 | 805 | 775 | 802 | +4.29% | 56,400 | 52億7555万 | +1.39% | 23.01 | 0.85 |
05/18 | 754 | 770 | 754 | 769 | +1.18% | 27,800 | 50億5848万 | -2.66% | 22.06 | 0.82 |
05/17 | 738 | 770 | 738 | 760 | +3.26% | 38,700 | 49億9928万 | -3.92% | 21.81 | 0.81 |
05/16 | 771 | 776 | 727 | 736 | -6.36% | 112,500 | 48億4140万 | -7.19% | 21.12 | 0.78 |
05/15 | 806 | 813 | 783 | 786 | -2.84% | 62,600 | 51億7030万 | -1.26% | 22.55 | 0.84 |
05/14 | 812 | 815 | 797 | 809 | -0.37% | 58,400 | 53億2160万 | +1.38% | 23.21 | 0.86 |
05/11 | 830 | 840 | 812 | 812 | -2.29% | 58,400 | 53億4133万 | +1.88% | 23.3 | 0.86 |
05/10 | 822 | 832 | 821 | 831 | +1.09% | 34,700 | 54億6631万 | +4.27% | 23.84 | 0.88 |
05/09 | 824 | 847 | 816 | 822 | -1.44% | 77,700 | 54億711万 | +3.14% | 23.58 | 0.88 |
05/08 | 815 | 837 | 808 | 834 | +1.83% | 56,000 | 54億8605万 | +4.64% | 23.93 | 0.89 |
05/07 | 854 | 855 | 815 | 819 | -3.42% | 83,700 | 53億8738万 | +3.02% | 23.5 | 0.87 |
05/02 | 818 | 849 | 818 | 848 | +3.29% | 68,200 | 55億7814万 | +7.34% | 24.33 | 0.9 |
05/01 | 809 | 827 | 805 | 821 | -0.73% | 76,200 | 54億53万 | +4.59% | 23.56 | 0.87 |
04/27 | 855 | 857 | 818 | 827 | -4.17% | 160,500 | 54億4000万 | +6.03% | 23.73 | 0.88 |
04/26 | 858 | 887 | 854 | 863 | +1.05% | 266,000 | 56億7681万 | +11.35% | 24.76 | 0.92 |
04/25 | 792 | 885 | 782 | 854 | +8.93% | 661,600 | 56億1761万 | +10.91% | 24.5 | 0.91 |
04/24 | 801 | 814 | 782 | 784 | -2.61% | 108,100 | 51億5715万 | +2.89% | 22.49 | 0.83 |
04/23 | 767 | 809 | 765 | 805 | +4.82% | 158,900 | 52億9529万 | +6.34% | 23.1 | 0.86 |
04/20 | 743 | 770 | 743 | 768 | +4.92% | 91,500 | 50億5190万 | +1.99% | 22.04 | 0.82 |
04/19 | 730 | 739 | 725 | 732 | +1.81% | 31,900 | 48億1509万 | -2.4% | 21 | 0.78 |
04/18 | 720 | 739 | 713 | 719 | +0.84% | 41,000 | 47億2958万 | -4.01% | 20.63 | 0.77 |
04/17 | 717 | 731 | 691 | 713 | -1.11% | 103,200 | 46億9011万 | -4.68% | 20.46 | 0.76 |