PBR
2018/07/24~2018/12/14
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 |
12/14 | 1,074 | 1,074 | 1,037 | 1,037 | -0.67% | 7,800 | 36億3246万 | -4.6% | 12.07 | 0.33 |
12/13 | 1,059 | 1,059 | 1,044 | 1,044 | +0.77% | 10,400 | 36億5698万 | -4.31% | 12.15 | 0.33 |
12/12 | 1,059 | 1,059 | 1,034 | 1,036 | -0.48% | 5,900 | 36億2896万 | -5.47% | 12.06 | 0.32 |
12/11 | 1,051 | 1,059 | 1,041 | 1,041 | -0.86% | 10,000 | 36億4647万 | -5.36% | 12.11 | 0.33 |
12/10 | 1,064 | 1,064 | 1,047 | 1,050 | -1.22% | 8,300 | 36億7800万 | -4.98% | 12.22 | 0.33 |
12/07 | 1,061 | 1,072 | 1,060 | 1,063 | -0.19% | 6,200 | 37億2353万 | -4.15% | 12.37 | 0.33 |
12/06 | 1,058 | 1,072 | 1,058 | 1,065 | -1.02% | 8,900 | 37億3054万 | -4.14% | 12.39 | 0.33 |
12/05 | 1,085 | 1,085 | 1,076 | 1,076 | -0.83% | 3,200 | 37億6907万 | -3.58% | 12.52 | 0.34 |
12/04 | 1,103 | 1,109 | 1,085 | 1,085 | -1.27% | 8,000 | 38億60万 | -3.21% | 12.63 | 0.34 |
12/03 | 1,085 | 1,099 | 1,084 | 1,099 | +1.57% | 3,300 | 38億4964万 | -2.22% | 12.79 | 0.34 |
11/30 | 1,080 | 1,086 | 1,077 | 1,082 | -0.37% | 3,300 | 37億9009万 | -3.91% | 12.59 | 0.34 |
11/29 | 1,087 | 1,087 | 1,079 | 1,086 | +1.12% | 6,700 | 38億410万 | -3.89% | 12.64 | 0.34 |
11/28 | 1,066 | 1,077 | 1,066 | 1,074 | -0.46% | 3,800 | 37億6207万 | -5.29% | 12.5 | 0.34 |
11/27 | 1,081 | 1,091 | 1,076 | 1,079 | +1.22% | 3,500 | 37億7958万 | -5.27% | 12.56 | 0.34 |
11/26 | 1,078 | 1,078 | 1,063 | 1,066 | -1.11% | 4,200 | 37億3404万 | -6.82% | 12.4 | 0.33 |
11/22 | 1,096 | 1,096 | 1,067 | 1,078 | +0.75% | 4,800 | 37億7608万 | -6.18% | 12.54 | 0.34 |
11/21 | 1,071 | 1,088 | 1,063 | 1,070 | -0.56% | 5,000 | 37億4805万 | -7.2% | 12.45 | 0.34 |
11/20 | 1,083 | 1,098 | 1,071 | 1,076 | -2.18% | 5,800 | 37億6907万 | -7.16% | 12.52 | 0.34 |
11/19 | 1,096 | 1,118 | 1,078 | 1,100 | -1.61% | 8,000 | 38億5314万 | -5.5% | 12.8 | 0.34 |
11/16 | 1,111 | 1,124 | 1,104 | 1,118 | -0.09% | 3,500 | 39億1619万 | -4.28% | 13.01 | 0.35 |
11/15 | 1,139 | 1,139 | 1,110 | 1,119 | -0.89% | 8,200 | 39億1969万 | -4.52% | 13.02 | 0.35 |
11/14 | 1,140 | 1,154 | 1,126 | 1,129 | -1.74% | 3,100 | 39億5472万 | -4% | 13.14 | 0.35 |
11/13 | 1,167 | 1,180 | 1,149 | 1,149 | -2.05% | 3,700 | 40億2478万 | -2.71% | 13.37 | 0.36 |
11/12 | 1,185 | 1,185 | 1,155 | 1,173 | +0.34% | 2,200 | 41億885万 | -0.93% | 13.65 | 0.37 |
11/09 | 1,154 | 1,174 | 1,154 | 1,169 | +0.86% | 2,300 | 40億9484万 | -1.52% | 13.6 | 0.37 |
11/08 | 1,156 | 1,165 | 1,155 | 1,159 | +0.35% | 2,200 | 40億5981万 | -2.69% | 13.49 | 0.36 |
11/07 | 1,151 | 1,180 | 1,151 | 1,155 | +0.61% | 3,100 | 40億4580万 | -3.35% | 13.44 | 0.36 |
11/06 | 1,146 | 1,152 | 1,146 | 1,148 | -0.35% | 4,000 | 40億2128万 | -4.25% | 13.36 | 0.36 |
11/05 | 1,175 | 1,175 | 1,126 | 1,152 | +0.52% | 4,500 | 40億3529万 | -4.24% | 13.4 | 0.36 |
11/02 | 1,158 | 1,167 | 1,135 | 1,146 | +1.69% | 4,700 | 40億1427万 | -5.05% | 13.34 | 0.36 |
11/01 | 1,188 | 1,188 | 1,127 | 1,127 | -4.89% | 3,500 | 39億4772万 | -6.94% | 13.11 | 0.35 |
10/31 | 1,211 | 1,211 | 1,183 | 1,185 | -1.74% | 1,100 | 41億5088万 | -2.63% | 13.79 | 0.37 |
10/30 | 1,125 | 1,206 | 1,122 | 1,206 | +4.42% | 7,400 | 42億2444万 | -1.31% | 14.03 | 0.38 |
10/29 | 1,181 | 1,181 | 1,155 | 1,155 | -0.26% | 4,700 | 40億4580万 | -5.71% | 13.44 | 0.36 |
10/26 | 1,165 | 1,166 | 1,158 | 1,158 | -0.43% | 3,000 | 40億5631万 | -5.85% | 13.47 | 0.36 |
10/25 | 1,213 | 1,213 | 1,163 | 1,163 | -2.68% | 5,200 | 40億7382万 | -5.75% | 13.53 | 0.36 |
10/24 | 1,197 | 1,204 | 1,187 | 1,195 | +0.34% | 2,400 | 41億8591万 | -3.47% | 13.91 | 0.37 |
10/23 | 1,203 | 1,206 | 1,188 | 1,191 | -1% | 4,300 | 41億7190万 | -3.95% | 13.86 | 0.37 |
10/22 | 1,228 | 1,228 | 1,203 | 1,203 | +0.42% | 5,400 | 42億1393万 | -3.06% | 14 | 0.38 |
10/19 | 1,191 | 1,205 | 1,189 | 1,198 | +0.59% | 5,100 | 41億9642万 | -3.54% | 13.94 | 0.38 |
10/18 | 1,199 | 1,206 | 1,191 | 1,191 | -1.49% | 7,600 | 41億7190万 | -4.26% | 13.86 | 0.37 |
10/17 | 1,216 | 1,225 | 1,208 | 1,209 | +0.67% | 2,600 | 42億3495万 | -2.97% | 14.07 | 0.38 |
10/16 | 1,202 | 1,207 | 1,201 | 1,201 | -0.33% | 5,000 | 42億693万 | -3.69% | 13.97 | 0.38 |
10/15 | 1,212 | 1,220 | 1,205 | 1,205 | -1.07% | 4,000 | 42億2094万 | -3.52% | 14.02 | 0.38 |
10/12 | 1,216 | 1,243 | 1,216 | 1,218 | -0.33% | 2,000 | 42億6648万 | -2.64% | 14.17 | 0.38 |
10/11 | 1,224 | 1,245 | 1,220 | 1,222 | -1.13% | 5,500 | 42億8049万 | -2.4% | 14.22 | 0.38 |
10/10 | 1,223 | 1,245 | 1,223 | 1,236 | -0.8% | 1,700 | 43億2953万 | -1.36% | 14.38 | 0.39 |
10/09 | 1,234 | 1,249 | 1,234 | 1,246 | -0.24% | 1,400 | 43億6456万 | -0.64% | 14.5 | 0.39 |
10/05 | 1,260 | 1,260 | 1,234 | 1,249 | -0.87% | 11,900 | 43億7507万 | -0.4% | 14.53 | 0.39 |
10/04 | 1,264 | 1,264 | 1,251 | 1,260 | +0.8% | 1,400 | 44億1360万 | +0.4% | 14.66 | 0.39 |
10/03 | 1,259 | 1,259 | 1,250 | 1,250 | -1.26% | 5,400 | 43億7857万 | -0.4% | 14.55 | 0.39 |
10/02 | 1,262 | 1,267 | 1,262 | 1,266 | +0.88% | 1,800 | 44億3461万 | +0.8% | 14.73 | 0.4 |
10/01 | 1,271 | 1,273 | 1,253 | 1,255 | +0.8% | 2,800 | 43億9608万 | 0% | 14.6 | 0.39 |
09/28 | 1,245 | 1,253 | 1,241 | 1,245 | -0.4% | 3,500 | 43億6105万 | -0.8% | 14.49 | 0.39 |
09/27 | 1,277 | 1,277 | 1,250 | 1,250 | -1.73% | 2,200 | 43億7857万 | -0.4% | 14.55 | 0.39 |
09/26 | 1,291 | 1,291 | 1,264 | 1,272 | -2.9% | 2,600 | 44億5563万 | +1.35% | 14.8 | 0.4 |
09/25 | 1,292 | 1,310 | 1,280 | 1,310 | +1.71% | 6,500 | 45億8874万 | +4.47% | 15.24 | 0.41 |
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 |