PBR
2018/07/09~2018/11/30
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 |
11/30 | 1,220 | 1,253 | 1,186 | 1,249 | +1.63% | 277,200 | 82億1592万 | -0.16% | 35.84 | 1.33 |
11/29 | 1,295 | 1,302 | 1,220 | 1,229 | -2.61% | 386,900 | 80億8436万 | -1.76% | 35.26 | 1.31 |
11/28 | 1,292 | 1,326 | 1,261 | 1,262 | -3.44% | 308,600 | 83億143万 | +0.72% | 36.21 | 1.34 |
11/27 | 1,295 | 1,330 | 1,238 | 1,307 | +1.16% | 773,300 | 85億9744万 | +3.98% | 37.5 | 1.39 |
11/26 | 1,211 | 1,310 | 1,175 | 1,292 | +9.03% | 1,117,900 | 84億9877万 | +2.3% | 37.07 | 1.38 |
11/22 | 1,141 | 1,188 | 1,086 | 1,185 | +4.96% | 317,200 | 77億9493万 | -6.25% | 34 | 1.26 |
11/21 | 1,071 | 1,153 | 1,070 | 1,129 | +0.27% | 216,900 | 74億2656万 | -10.96% | 32.39 | 1.2 |
11/20 | 1,119 | 1,163 | 1,115 | 1,126 | -3.26% | 239,700 | 74億682万 | -11.2% | 32.31 | 1.2 |
11/19 | 1,100 | 1,194 | 1,084 | 1,164 | +8.58% | 581,200 | 76億5679万 | -8.27% | 33.4 | 1.24 |
11/16 | 1,112 | 1,142 | 1,022 | 1,072 | -6.13% | 679,200 | 70億5161万 | -15.39% | 30.76 | 1.14 |
11/15 | 1,113 | 1,177 | 1,076 | 1,142 | 0% | 640,600 | 75億1207万 | -10.22% | 32.77 | 1.22 |
11/14 | 1,320 | 1,343 | 1,136 | 1,142 | -15.09% | 911,200 | 75億1207万 | -10.01% | 32.77 | 1.22 |
11/13 | 1,311 | 1,362 | 1,274 | 1,345 | -2.11% | 482,500 | 88億4741万 | +6.07% | 38.59 | 1.43 |
11/12 | 1,312 | 1,398 | 1,297 | 1,374 | +3% | 664,200 | 90億3817万 | +9.48% | 39.42 | 1.46 |
11/09 | 1,302 | 1,386 | 1,282 | 1,334 | +0.98% | 752,000 | 87億7505万 | +7.32% | 38.28 | 1.42 |
11/08 | 1,411 | 1,473 | 1,301 | 1,321 | -4.34% | 1,274,900 | 86億8953万 | +7.22% | 37.9 | 1.41 |
11/07 | 1,320 | 1,409 | 1,286 | 1,381 | +7.72% | 919,200 | 90億8421万 | +13.2% | 39.62 | 1.47 |
11/06 | 1,244 | 1,310 | 1,212 | 1,282 | +2.56% | 803,700 | 84億3299万 | +6.3% | 36.78 | 1.37 |
11/05 | 1,350 | 1,360 | 1,234 | 1,250 | -10.39% | 788,300 | 82億2250万 | +4.6% | 35.87 | 1.33 |
11/02 | 1,413 | 1,467 | 1,342 | 1,395 | -2.17% | 1,152,900 | 91億7631万 | +18.22% | 40.03 | 1.49 |
11/01 | 1,450 | 1,570 | 1,380 | 1,426 | +4.24% | 3,098,500 | 93億8022万 | +23.36% | 40.91 | 1.52 |
10/31 | 1,265 | 1,370 | 1,236 | 1,368 | +9.44% | 697,100 | 89億9870万 | +20.85% | 39.25 | 1.46 |
10/30 | 1,116 | 1,275 | 1,115 | 1,250 | +9.36% | 579,600 | 82億2250万 | +12.61% | 35.87 | 1.33 |
10/29 | 1,135 | 1,189 | 1,094 | 1,143 | +2.42% | 464,000 | 75億1865万 | +5.06% | 32.8 | 1.22 |
10/26 | 1,261 | 1,297 | 1,059 | 1,116 | -9.34% | 1,058,700 | 73億4104万 | +4.3% | 32.02 | 1.19 |
10/25 | 1,232 | 1,310 | 1,197 | 1,231 | -3.83% | 693,800 | 80億9751万 | +16.79% | 35.32 | 1.31 |
10/24 | 1,398 | 1,427 | 1,250 | 1,280 | -6.98% | 1,250,300 | 84億1984万 | +23.91% | 36.73 | 1.36 |
10/23 | 1,431 | 1,509 | 1,305 | 1,376 | -4.51% | 1,869,900 | 90億5132万 | +36.37% | 39.48 | 1.47 |
10/22 | 1,323 | 1,445 | 1,290 | 1,441 | +8.67% | 1,142,800 | 94億7889万 | +46.89% | 41.35 | 1.53 |
10/19 | 1,270 | 1,336 | 1,230 | 1,326 | +3.59% | 808,900 | 87億2242万 | +39.58% | 38.05 | 1.41 |
10/18 | 1,148 | 1,282 | 1,148 | 1,280 | +12.48% | 1,150,800 | 84億1984万 | +38.38% | 36.73 | 1.36 |
10/17 | 1,164 | 1,221 | 1,136 | 1,138 | +0.18% | 678,700 | 74億8576万 | +26.02% | 32.65 | 1.21 |
10/16 | 1,146 | 1,180 | 1,080 | 1,136 | +0.26% | 494,700 | 74億7260万 | +28.36% | 32.59 | 1.21 |
10/15 | 1,219 | 1,228 | 1,116 | 1,133 | -5.19% | 773,300 | 74億5287万 | +30.53% | 32.51 | 1.21 |
10/12 | 1,030 | 1,198 | 1,030 | 1,195 | +13.7% | 833,800 | 78億6071万 | +40.42% | 34.29 | 1.27 |
10/11 | 1,064 | 1,103 | 1,003 | 1,051 | -6.16% | 656,100 | 69億1347万 | +26.17% | 30.16 | 1.12 |
10/10 | 1,040 | 1,134 | 1,040 | 1,120 | +8.53% | 748,300 | 73億6736万 | +36.42% | 32.14 | 1.19 |
10/09 | 1,016 | 1,051 | 994 | 1,032 | -2.64% | 305,400 | 67億8849万 | +27.88% | 29.61 | 1.1 |
10/05 | 1,047 | 1,114 | 1,016 | 1,060 | -0.66% | 793,400 | 69億7268万 | +33.33% | 30.41 | 1.13 |
10/04 | 1,020 | 1,080 | 1,020 | 1,067 | +3.09% | 811,600 | 70億1872万 | +36.45% | 30.61 | 1.14 |
10/03 | 991 | 1,056 | 987 | 1,035 | +1.87% | 683,500 | 68億823万 | +34.94% | 29.7 | 1.1 |
10/02 | 975 | 1,117 | 934 | 1,016 | +1.5% | 2,413,400 | 66億8324万 | +34.75% | 29.15 | 1.08 |
10/01 | 900 | 1,023 | 880 | 1,001 | +14.66% | 1,597,100 | 65億8457万 | +34.72% | 28.72 | 1.07 |
09/28 | 821 | 875 | 815 | 873 | +6.85% | 423,200 | 57億4259万 | +19.26% | 25.05 | 0.93 |
09/27 | 816 | 833 | 800 | 817 | +0.12% | 205,400 | 53億7422万 | +12.53% | 23.44 | 0.87 |
09/26 | 814 | 825 | 792 | 816 | +0.37% | 333,200 | 53億6764万 | +13.33% | 23.41 | 0.87 |
09/25 | 851 | 851 | 802 | 813 | +15.81% | 1,069,200 | 53億4791万 | +14.19% | 23.33 | 0.87 |
09/21 | 698 | 706 | 694 | 702 | +1.01% | 15,200 | 46億1775万 | -0.57% | 20.14 | 0.75 |
09/20 | 720 | 720 | 690 | 695 | -2.25% | 34,800 | 45億7171万 | -1.28% | 19.94 | 0.74 |
09/19 | 716 | 717 | 701 | 711 | -0.56% | 27,900 | 46億7695万 | +1.43% | 20.4 | 0.76 |
09/18 | 698 | 729 | 689 | 715 | +5.46% | 52,900 | 47億327万 | +2.29% | 20.51 | 0.76 |
09/14 | 667 | 688 | 665 | 678 | +0.15% | 26,000 | 44億5988万 | -2.31% | 19.45 | 0.72 |
09/13 | 672 | 684 | 671 | 677 | +0.3% | 13,600 | 44億5330万 | -2.17% | 19.42 | 0.72 |
09/12 | 694 | 699 | 675 | 675 | -3.71% | 30,300 | 44億4015万 | -2.03% | 19.37 | 0.72 |
09/11 | 714 | 714 | 698 | 701 | -2.23% | 14,700 | 46億1117万 | +2.19% | 20.11 | 0.75 |
09/10 | 680 | 717 | 680 | 717 | +4.37% | 34,400 | 47億1642万 | +4.98% | 20.57 | 0.76 |
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 |