PBR
2018/05/01~2018/09/21
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 |
09/21 | 1,285 | 1,288 | 1,274 | 1,288 | +1.1% | 3,900 | 45億1168万 | +2.88% | 14.99 | 0.4 |
09/20 | 1,268 | 1,276 | 1,265 | 1,274 | +0.71% | 4,300 | 44億6264万 | +1.92% | 14.82 | 0.4 |
09/19 | 1,264 | 1,265 | 1,260 | 1,265 | +1.2% | 1,900 | 44億3111万 | +1.2% | 14.72 | 0.4 |
09/18 | 1,240 | 1,264 | 1,238 | 1,250 | +0.89% | 4,400 | 43億7857万 | 0% | 14.55 | 0.39 |
09/14 | 1,231 | 1,249 | 1,231 | 1,239 | +0.98% | 5,100 | 43億4004万 | -0.96% | 14.42 | 0.39 |
09/13 | 1,253 | 1,253 | 1,223 | 1,227 | -0.65% | 3,000 | 42億9800万 | -2% | 14.28 | 0.38 |
09/12 | 1,254 | 1,254 | 1,235 | 1,235 | -0.32% | 1,000 | 43億2603万 | -1.44% | 14.37 | 0.39 |
09/11 | 1,241 | 1,241 | 1,237 | 1,239 | -0.16% | 1,700 | 43億4004万 | -1.27% | 14.42 | 0.39 |
09/10 | 1,232 | 1,255 | 1,232 | 1,241 | +0.81% | 1,500 | 43億4704万 | -1.35% | 14.44 | 0.39 |
09/07 | 1,262 | 1,262 | 1,228 | 1,231 | -1.28% | 5,800 | 43億1201万 | -2.3% | 14.32 | 0.39 |
09/06 | 1,248 | 1,263 | 1,245 | 1,247 | -0.08% | 1,900 | 43億6806万 | -1.27% | 14.51 | 0.39 |
09/05 | 1,252 | 1,272 | 1,245 | 1,248 | -0.32% | 1,700 | 43億7156万 | -1.34% | 14.52 | 0.39 |
09/04 | 1,260 | 1,260 | 1,252 | 1,252 | -0.63% | 1,000 | 43億8557万 | -1.18% | 14.57 | 0.39 |
09/03 | 1,265 | 1,265 | 1,260 | 1,260 | +0.64% | 600 | 44億1360万 | -0.71% | 14.66 | 0.39 |
08/31 | 1,266 | 1,266 | 1,252 | 1,252 | -0.16% | 1,200 | 43億8557万 | -1.42% | 14.57 | 0.39 |
08/30 | 1,262 | 1,262 | 1,247 | 1,254 | -0.63% | 1,600 | 43億9258万 | -1.42% | 14.59 | 0.39 |
08/29 | 1,260 | 1,262 | 1,260 | 1,262 | -0.71% | 1,000 | 44億2060万 | -0.86% | 14.68 | 0.4 |
08/28 | 1,279 | 1,279 | 1,270 | 1,271 | +0.55% | 800 | 44億5213万 | -0.16% | 14.79 | 0.4 |
08/27 | 1,256 | 1,264 | 1,252 | 1,264 | +0.8% | 2,200 | 44億2761万 | -0.71% | 14.71 | 0.4 |
08/24 | 1,264 | 1,264 | 1,251 | 1,254 | -0.08% | 700 | 43億9258万 | -1.42% | 14.59 | 0.39 |
08/23 | 1,243 | 1,255 | 1,243 | 1,255 | +0.97% | 1,400 | 43億9608万 | -1.41% | 14.6 | 0.39 |
08/22 | 1,257 | 1,257 | 1,241 | 1,243 | +0.24% | 1,900 | 43億5405万 | -2.36% | 14.46 | 0.39 |
08/21 | 1,259 | 1,259 | 1,238 | 1,240 | -0.64% | 700 | 43億4354万 | -2.67% | 14.43 | 0.39 |
08/20 | 1,258 | 1,258 | 1,236 | 1,248 | -0.72% | 2,100 | 43億7156万 | -2.12% | 14.52 | 0.39 |
08/17 | 1,255 | 1,257 | 1,254 | 1,257 | +0.24% | 700 | 44億309万 | -1.41% | 14.63 | 0.39 |
08/16 | 1,255 | 1,255 | 1,251 | 1,254 | -1.42% | 700 | 43億9258万 | -1.65% | 14.59 | 0.39 |
08/15 | 1,256 | 1,272 | 1,256 | 1,272 | +0.39% | 1,000 | 44億5563万 | -0.24% | 14.8 | 0.4 |
08/14 | 1,272 | 1,272 | 1,261 | 1,267 | +0.88% | 600 | 44億3812万 | -0.55% | 14.74 | 0.4 |
08/13 | 1,272 | 1,272 | 1,256 | 1,256 | -1.18% | 2,100 | 43億9959万 | -1.41% | 14.61 | 0.39 |
08/10 | 1,272 | 1,287 | 1,271 | 1,271 | +0.63% | 1,200 | 44億5213万 | -0.31% | 14.79 | 0.4 |
08/09 | 1,271 | 1,277 | 1,263 | 1,263 | -0.63% | 2,100 | 44億2411万 | -0.86% | 14.7 | 0.4 |
08/08 | 1,270 | 1,290 | 1,270 | 1,271 | -2.68% | 2,900 | 44億5213万 | -0.16% | 14.79 | 0.4 |
08/07 | 1,293 | 1,306 | 1,290 | 1,306 | +0.46% | 2,800 | 45億7473万 | +2.67% | 15.2 | 0.41 |
08/06 | 1,297 | 1,300 | 1,296 | 1,300 | -0.08% | 3,200 | 45億5371万 | +2.36% | 15.13 | 0.41 |
08/03 | 1,294 | 1,302 | 1,294 | 1,301 | -0.15% | 1,700 | 45億5721万 | +2.52% | 15.14 | 0.41 |
08/02 | 1,301 | 1,306 | 1,299 | 1,303 | +0.15% | 1,600 | 45億6422万 | +2.76% | 15.16 | 0.41 |
08/01 | 1,307 | 1,307 | 1,291 | 1,301 | -0.15% | 2,200 | 45億5721万 | +2.68% | 15.14 | 0.41 |
07/31 | 1,291 | 1,304 | 1,284 | 1,303 | +0.93% | 4,200 | 45億6422万 | +2.92% | 15.16 | 0.41 |
07/30 | 1,298 | 1,300 | 1,287 | 1,291 | -0.54% | 3,200 | 45億2219万 | +2.06% | 15.02 | 0.4 |
07/27 | 1,285 | 1,298 | 1,285 | 1,298 | +1.33% | 4,400 | 45億4671万 | +2.61% | 15.1 | 0.41 |
07/26 | 1,260 | 1,282 | 1,260 | 1,281 | +1.67% | 1,200 | 44億8716万 | +1.34% | 14.91 | 0.4 |
07/25 | 1,283 | 1,283 | 1,260 | 1,260 | +0.16% | 2,000 | 44億1360万 | -0.32% | 14.66 | 0.39 |
07/24 | 1,256 | 1,264 | 1,252 | 1,258 | +0.16% | 1,000 | 44億659万 | -0.63% | 14.64 | 0.39 |
07/23 | 1,252 | 1,256 | 1,252 | 1,256 | -0.48% | 1,500 | 43億9959万 | -0.95% | 14.61 | 0.39 |
07/20 | 1,278 | 1,278 | 1,251 | 1,262 | -0.08% | 1,700 | 44億2060万 | -0.63% | 14.68 | 0.4 |
07/19 | 1,270 | 1,270 | 1,250 | 1,263 | -0.32% | 1,900 | 44億2411万 | -0.71% | 14.7 | 0.4 |
07/18 | 1,269 | 1,269 | 1,255 | 1,267 | +0.4% | 2,000 | 44億3812万 | -0.55% | 14.74 | 0.4 |
07/17 | 1,277 | 1,278 | 1,262 | 1,262 | 0% | 1,100 | 44億2060万 | -1.1% | 14.68 | 0.4 |
07/13 | 1,240 | 1,270 | 1,240 | 1,262 | +1.77% | 3,700 | 44億2060万 | -1.25% | 14.68 | 0.4 |
07/12 | 1,251 | 1,255 | 1,238 | 1,240 | -0.72% | 6,100 | 43億4354万 | -3.05% | 14.43 | 0.39 |
07/11 | 1,258 | 1,264 | 1,248 | 1,249 | -1.5% | 3,800 | 43億7507万 | -2.57% | 14.53 | 0.39 |
07/10 | 1,284 | 1,287 | 1,261 | 1,268 | +0.63% | 3,000 | 44億4162万 | -1.25% | 14.75 | 0.4 |
07/09 | 1,278 | 1,280 | 1,260 | 1,260 | -1.49% | 1,800 | 44億1360万 | -1.95% | 14.66 | 0.39 |
07/06 | 1,265 | 1,279 | 1,250 | 1,279 | +2.57% | 3,900 | 44億8015万 | -0.62% | 14.88 | 0.4 |
07/05 | 1,248 | 1,270 | 1,247 | 1,247 | 0% | 2,000 | 43億6806万 | -3.11% | 14.51 | 0.39 |
07/04 | 1,241 | 1,271 | 1,241 | 1,247 | +0.56% | 1,800 | 43億6806万 | -3.26% | 14.51 | 0.39 |
07/03 | 1,261 | 1,275 | 1,240 | 1,240 | -0.96% | 6,200 | 43億4354万 | -3.88% | 14.43 | 0.39 |
07/02 | 1,273 | 1,285 | 1,251 | 1,252 | -2.11% | 9,600 | 43億8557万 | -3.17% | 14.57 | 0.39 |
06/29 | 1,282 | 1,283 | 1,279 | 1,279 | +0.08% | 1,200 | 44億8015万 | -1.24% | 14.88 | 0.4 |
06/28 | 1,277 | 1,282 | 1,274 | 1,278 | -0.39% | 1,500 | 44億7665万 | -1.39% | 14.87 | 0.4 |
06/27 | 1,271 | 1,290 | 1,271 | 1,283 | +0.94% | 1,500 | 44億9416万 | -1.16% | 14.93 | 0.4 |
06/26 | 1,300 | 1,300 | 1,262 | 1,271 | +0.08% | 900 | 44億5213万 | -2.16% | 14.79 | 0.4 |
06/25 | 1,296 | 1,308 | 1,266 | 1,270 | -1.32% | 1,800 | 44億4863万 | -2.38% | 14.78 | 0.4 |
06/22 | 1,308 | 1,308 | 1,281 | 1,287 | +0.55% | 1,600 | 45億817万 | -1.23% | 14.98 | 0.4 |
06/21 | 1,293 | 1,293 | 1,280 | 1,280 | -0.54% | 1,700 | 44億8365万 | -1.92% | 14.89 | 0.4 |
06/20 | 1,297 | 1,297 | 1,270 | 1,287 | -1% | 4,600 | 45億817万 | -1.53% | 14.98 | 0.4 |
06/19 | 1,313 | 1,313 | 1,296 | 1,300 | -0.23% | 2,900 | 45億5371万 | -0.61% | 15.13 | 0.41 |
06/18 | 1,313 | 1,313 | 1,300 | 1,303 | -0.76% | 4,100 | 45億6422万 | -0.38% | 15.16 | 0.41 |
06/15 | 1,314 | 1,317 | 1,310 | 1,313 | -0.08% | 2,500 | 45億9925万 | +0.38% | 15.28 | 0.41 |
06/14 | 1,305 | 1,314 | 1,305 | 1,314 | +0.15% | 1,100 | 46億275万 | +0.46% | 15.29 | 0.41 |
06/13 | 1,307 | 1,312 | 1,307 | 1,312 | -0.08% | 1,000 | 45億9575万 | +0.23% | 15.27 | 0.41 |
06/12 | 1,305 | 1,313 | 1,303 | 1,313 | +0.46% | 3,100 | 45億9925万 | +0.23% | 15.28 | 0.41 |
06/11 | 1,310 | 1,310 | 1,305 | 1,307 | +0.23% | 1,400 | 45億7823万 | -0.31% | 15.21 | 0.41 |
06/08 | 1,301 | 1,313 | 1,301 | 1,304 | -0.61% | 4,200 | 45億6772万 | -0.69% | 15.17 | 0.41 |
06/07 | 1,298 | 1,312 | 1,298 | 1,312 | +0.92% | 3,200 | 45億9575万 | -0.15% | 15.27 | 0.41 |
06/06 | 1,302 | 1,302 | 1,297 | 1,300 | +0.23% | 1,100 | 45億5371万 | -1.07% | 15.13 | 0.41 |
06/05 | 1,299 | 1,299 | 1,284 | 1,297 | -0.15% | 1,000 | 45億4320万 | -1.44% | 15.09 | 0.41 |
06/04 | 1,283 | 1,302 | 1,283 | 1,299 | +1.88% | 2,100 | 45億5021万 | -1.37% | 15.12 | 0.41 |
06/01 | 1,287 | 1,287 | 1,274 | 1,275 | -1.16% | 3,400 | 44億6614万 | -3.26% | 14.84 | 0.4 |
05/31 | 1,287 | 1,293 | 1,287 | 1,290 | +0.23% | 1,800 | 45億1868万 | -2.35% | 15.01 | 0.4 |
05/30 | 1,300 | 1,300 | 1,278 | 1,287 | -1.15% | 2,400 | 45億817万 | -2.65% | 14.98 | 0.4 |
05/29 | 1,303 | 1,309 | 1,301 | 1,302 | -0.08% | 1,500 | 45億6072万 | -1.59% | 15.15 | 0.41 |
05/28 | 1,310 | 1,310 | 1,301 | 1,303 | -0.38% | 3,000 | 45億6422万 | -1.59% | 15.16 | 0.41 |
05/25 | 1,318 | 1,318 | 1,306 | 1,308 | -1.21% | 2,200 | 45億8173万 | -1.21% | 15.22 | 0.41 |
05/24 | 1,319 | 1,324 | 1,310 | 1,324 | +0.15% | 2,200 | 46億3778万 | 0% | 15.41 | 0.41 |
05/23 | 1,324 | 1,324 | 1,313 | 1,322 | +0.3% | 2,600 | 46億3077万 | -0.08% | 15.38 | 0.41 |
05/22 | 1,330 | 1,332 | 1,317 | 1,318 | -0.6% | 4,600 | 46億1676万 | -0.45% | 15.34 | 0.41 |
05/21 | 1,328 | 1,331 | 1,310 | 1,326 | -0.15% | 4,800 | 46億4479万 | +0.15% | 15.43 | 0.42 |
05/18 | 1,320 | 1,328 | 1,314 | 1,328 | +0.61% | 3,400 | 46億5179万 | +0.38% | 15.45 | 0.42 |
05/17 | 1,317 | 1,320 | 1,311 | 1,320 | +0.46% | 4,400 | 46億2377万 | -0.23% | 15.36 | 0.41 |
05/16 | 1,311 | 1,314 | 1,311 | 1,314 | +0.31% | 1,500 | 46億275万 | -0.68% | 15.29 | 0.41 |
05/15 | 1,310 | 1,326 | 1,306 | 1,310 | 0% | 4,700 | 45億8874万 | -1.06% | 15.24 | 0.41 |
05/14 | 1,305 | 1,361 | 1,305 | 1,310 | +1.08% | 11,900 | 45億8874万 | -1.13% | 15.24 | 0.41 |
05/11 | 1,338 | 1,340 | 1,292 | 1,296 | -3.64% | 14,200 | 45億3970万 | -2.26% | 15.08 | 0.41 |
05/10 | 1,333 | 1,346 | 1,321 | 1,345 | 0% | 5,000 | 47億1134万 | +1.36% | 15.65 | 0.42 |
05/09 | 1,321 | 1,347 | 1,321 | 1,345 | +0.07% | 3,000 | 47億1134万 | +1.43% | 15.65 | 0.42 |
05/08 | 1,329 | 1,347 | 1,329 | 1,344 | +0.67% | 6,600 | 47億784万 | +1.43% | 15.64 | 0.42 |
05/07 | 1,338 | 1,338 | 1,325 | 1,335 | +0.53% | 2,200 | 46億7631万 | +0.83% | 15.53 | 0.42 |
05/02 | 1,323 | 1,328 | 1,320 | 1,328 | -0.3% | 900 | 46億5179万 | +0.38% | 15.45 | 0.42 |
05/01 | 1,330 | 1,336 | 1,325 | 1,332 | 0% | 1,600 | 46億6580万 | +0.6% | 15.5 | 0.42 |