PBR
2018/06/11~2018/11/01
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2018 |
11/01 | 1,113 | 1,156 | 1,097 | 1,150 | +3.28% | 74,600 | 543億9663万 | +2.27% | 12.85 | 1.19 |
10/31 | 1,080 | 1,119 | 1,075 | 1,113 | +3.1% | 78,600 | 526億6938万 | -1.42% | 12.44 | 1.16 |
10/30 | 1,020 | 1,080 | 1,008 | 1,080 | +7.36% | 219,400 | 510億8409万 | -4.97% | 12.07 | 1.12 |
10/29 | 995 | 1,023 | 956 | 1,006 | +1.51% | 76,800 | 475億8227万 | -11.95% | 11.24 | 1.04 |
10/26 | 1,034 | 1,047 | 972 | 991 | -4.11% | 125,200 | 468億7244万 | -13.87% | 11.07 | 1.03 |
10/25 | 1,086 | 1,086 | 1,025 | 1,033 | -6.98% | 70,600 | 488億8362万 | -10.95% | 11.55 | 1.07 |
10/24 | 1,090 | 1,118 | 1,069 | 1,111 | +3.25% | 75,400 | 525億5108万 | -4.76% | 12.42 | 1.15 |
10/23 | 1,143 | 1,143 | 1,072 | 1,076 | -5.86% | 56,000 | 508億9481万 | -7.84% | 12.02 | 1.12 |
10/22 | 1,097 | 1,150 | 1,083 | 1,143 | +2.28% | 71,000 | 540億6538万 | -2.27% | 12.77 | 1.19 |
10/19 | 1,113 | 1,118 | 1,085 | 1,117 | -0.13% | 52,000 | 528億5867万 | -4.37% | 12.49 | 1.16 |
10/18 | 1,127 | 1,128 | 1,110 | 1,119 | -0.58% | 57,800 | 529億2965万 | -4.32% | 12.5 | 1.16 |
10/17 | 1,108 | 1,131 | 1,098 | 1,125 | +3.45% | 35,600 | 532億3725万 | -3.85% | 12.58 | 1.17 |
10/16 | 1,090 | 1,098 | 1,076 | 1,088 | -0.82% | 48,600 | 514億6267万 | -7.05% | 12.16 | 1.13 |
10/15 | 1,124 | 1,124 | 1,089 | 1,097 | -1.62% | 77,200 | 518億8857万 | -6.44% | 12.26 | 1.14 |
10/12 | 1,091 | 1,125 | 1,076 | 1,115 | +2.39% | 67,400 | 527億4036万 | -5.07% | 12.46 | 1.16 |
10/11 | 1,118 | 1,124 | 1,086 | 1,089 | -4.73% | 67,400 | 515億999万 | -7.52% | 12.17 | 1.13 |
10/10 | 1,155 | 1,160 | 1,127 | 1,143 | +0.44% | 32,400 | 540億6538万 | -3.26% | 12.77 | 1.19 |
10/09 | 1,139 | 1,141 | 1,111 | 1,138 | -1.98% | 90,200 | 538億2877万 | -4.01% | 12.72 | 1.18 |
10/05 | 1,155 | 1,171 | 1,151 | 1,161 | -0.56% | 49,400 | 549億1718万 | -2.4% | 12.97 | 1.21 |
10/04 | 1,182 | 1,197 | 1,163 | 1,167 | -0.34% | 33,400 | 552億2477万 | -2.1% | 13.05 | 1.21 |
10/03 | 1,201 | 1,201 | 1,166 | 1,171 | -2.01% | 59,600 | 554億1406万 | -2.09% | 13.09 | 1.22 |
10/02 | 1,225 | 1,238 | 1,190 | 1,195 | -1.61% | 55,200 | 565億4979万 | -0.33% | 13.36 | 1.24 |
10/01 | 1,231 | 1,235 | 1,210 | 1,215 | -1.26% | 36,600 | 574億7256万 | +1.29% | 13.58 | 1.26 |
09/28 | 1,240 | 1,244 | 1,222 | 1,230 | -0.81% | 61,800 | 582億606万 | +2.59% | 13.75 | 1.28 |
09/27 | 1,265 | 1,265 | 1,228 | 1,240 | -2.71% | 66,000 | 586億7928万 | +3.51% | 13.86 | 1.29 |
09/26 | 1,265 | 1,277 | 1,238 | 1,275 | +0.16% | 52,200 | 603億1188万 | +6.47% | 14.25 | 1.32 |
09/25 | 1,250 | 1,281 | 1,238 | 1,273 | +3.2% | 88,200 | 602億1724万 | +6.4% | 14.23 | 1.32 |
09/21 | 1,232 | 1,244 | 1,218 | 1,233 | +2.03% | 76,600 | 583億4802万 | +3.27% | 13.78 | 1.28 |
09/20 | 1,249 | 1,249 | 1,196 | 1,209 | -2.42% | 67,600 | 571億8863万 | +1.13% | 13.51 | 1.26 |
09/19 | 1,215 | 1,242 | 1,201 | 1,239 | +4.43% | 74,800 | 586億829万 | +3.47% | 13.85 | 1.29 |
09/18 | 1,145 | 1,187 | 1,126 | 1,186 | +3.9% | 82,600 | 561億2389万 | -1% | 13.26 | 1.23 |
09/14 | 1,145 | 1,164 | 1,130 | 1,142 | +2.33% | 137,200 | 540億1806万 | -4.8% | 12.76 | 1.19 |
09/13 | 1,138 | 1,138 | 1,106 | 1,116 | -0.98% | 58,400 | 527億8769万 | -6.89% | 12.47 | 1.16 |
09/12 | 1,139 | 1,139 | 1,096 | 1,127 | -1.18% | 75,400 | 533億823万 | -6.05% | 12.59 | 1.17 |
09/11 | 1,151 | 1,151 | 1,130 | 1,140 | -0.96% | 38,800 | 539億4708万 | -5% | 12.75 | 1.18 |
09/10 | 1,133 | 1,155 | 1,121 | 1,151 | +2.27% | 65,200 | 544億6762万 | -4.16% | 12.87 | 1.2 |
09/07 | 1,131 | 1,131 | 1,096 | 1,126 | -0.84% | 82,000 | 532億6091万 | -6.29% | 12.58 | 1.17 |
09/06 | 1,152 | 1,156 | 1,127 | 1,135 | -1.39% | 57,800 | 537億1047万 | -5.65% | 12.69 | 1.18 |
09/05 | 1,164 | 1,170 | 1,144 | 1,151 | -1.67% | 66,000 | 544億6762万 | -4.48% | 12.87 | 1.2 |
09/04 | 1,207 | 1,207 | 1,166 | 1,171 | -2.5% | 40,200 | 553億9040万 | -3.02% | 13.09 | 1.22 |
09/03 | 1,234 | 1,234 | 1,191 | 1,201 | -2.6% | 22,600 | 568億1006万 | -0.7% | 13.42 | 1.25 |
08/31 | 1,231 | 1,252 | 1,223 | 1,233 | -1% | 44,800 | 583億2436万 | +1.86% | 13.78 | 1.28 |
08/30 | 1,258 | 1,258 | 1,229 | 1,245 | 0% | 25,000 | 589億1589万 | +2.98% | 13.92 | 1.29 |
08/29 | 1,254 | 1,254 | 1,238 | 1,245 | -0.16% | 33,200 | 589億1589万 | +3.15% | 13.92 | 1.29 |
08/28 | 1,248 | 1,255 | 1,241 | 1,247 | +0.08% | 26,600 | 590億1053万 | +3.57% | 13.94 | 1.3 |
08/27 | 1,233 | 1,249 | 1,225 | 1,246 | +3.19% | 43,000 | 589億6321万 | +3.66% | 13.93 | 1.29 |
08/24 | 1,188 | 1,210 | 1,185 | 1,208 | +0.29% | 41,600 | 571億4131万 | +0.79% | 13.5 | 1.25 |
08/23 | 1,231 | 1,232 | 1,190 | 1,204 | -0.41% | 32,000 | 569億7568万 | +0.58% | 13.46 | 1.25 |
08/22 | 1,225 | 1,225 | 1,206 | 1,209 | -0.7% | 22,600 | 572億1229万 | +1.09% | 13.52 | 1.26 |
08/21 | 1,228 | 1,237 | 1,207 | 1,218 | -2.25% | 26,800 | 576億1453万 | +1.88% | 13.61 | 1.26 |
08/20 | 1,221 | 1,249 | 1,221 | 1,246 | +0.44% | 30,200 | 589億3955万 | +4.4% | 13.92 | 1.29 |
08/17 | 1,263 | 1,263 | 1,235 | 1,240 | -0.48% | 26,200 | 586億7928万 | +4.2% | 13.86 | 1.29 |
08/16 | 1,237 | 1,266 | 1,227 | 1,246 | -1.23% | 35,200 | 589億6321万 | +5.06% | 13.93 | 1.29 |
08/15 | 1,265 | 1,274 | 1,250 | 1,262 | -0.28% | 90,400 | 596億9670万 | +6.82% | 14.1 | 1.31 |
08/14 | 1,213 | 1,275 | 1,208 | 1,265 | +4.5% | 71,600 | 598億6233万 | +7.57% | 14.14 | 1.31 |
08/13 | 1,188 | 1,251 | 1,176 | 1,211 | +7.7% | 268,000 | 572億8328万 | +3.37% | 13.53 | 1.26 |
08/10 | 1,126 | 1,150 | 1,108 | 1,124 | -0.71% | 79,200 | 531億8992万 | -3.77% | 12.57 | 1.17 |
08/09 | 1,145 | 1,159 | 1,129 | 1,132 | -2.2% | 43,400 | 535億6850万 | -3% | 12.66 | 1.18 |
08/08 | 1,152 | 1,172 | 1,149 | 1,158 | -0.17% | 31,600 | 547億7521万 | -0.9% | 12.94 | 1.2 |
08/07 | 1,133 | 1,165 | 1,133 | 1,160 | +0.96% | 20,400 | 548億6985万 | -0.81% | 12.96 | 1.2 |
08/06 | 1,156 | 1,167 | 1,133 | 1,149 | -1.8% | 34,200 | 543億4931万 | -1.84% | 12.84 | 1.19 |
08/03 | 1,176 | 1,178 | 1,165 | 1,170 | -2.17% | 42,000 | 553億4307万 | -0.38% | 13.08 | 1.21 |
08/02 | 1,204 | 1,219 | 1,186 | 1,196 | -0.66% | 31,000 | 565億7345万 | +1.4% | 13.37 | 1.24 |
08/01 | 1,208 | 1,224 | 1,196 | 1,204 | -0.33% | 30,200 | 569億5202万 | +1.73% | 13.46 | 1.25 |
07/31 | 1,224 | 1,228 | 1,196 | 1,208 | -1.91% | 42,800 | 571億4131万 | +1.81% | 13.5 | 1.25 |
07/30 | 1,210 | 1,232 | 1,189 | 1,231 | +1.95% | 34,200 | 582億5338万 | +3.62% | 13.76 | 1.28 |
07/27 | 1,194 | 1,214 | 1,194 | 1,208 | +1.17% | 25,600 | 571億4131万 | +1.39% | 13.5 | 1.25 |
07/26 | 1,192 | 1,209 | 1,181 | 1,194 | +1.79% | 38,000 | 564億7880万 | +0.04% | 13.34 | 1.24 |
07/25 | 1,185 | 1,185 | 1,158 | 1,173 | -1.3% | 32,200 | 554億8504万 | -1.96% | 13.11 | 1.22 |
07/24 | 1,183 | 1,190 | 1,176 | 1,188 | +1.93% | 21,600 | 562億1853万 | -1.08% | 13.28 | 1.23 |
07/23 | 1,145 | 1,179 | 1,145 | 1,166 | -0.17% | 24,600 | 551億5379万 | -3.28% | 13.03 | 1.21 |
07/20 | 1,171 | 1,176 | 1,159 | 1,168 | -1.14% | 13,000 | 552億4843万 | -3.51% | 13.05 | 1.21 |
07/19 | 1,185 | 1,188 | 1,177 | 1,181 | -0.3% | 16,200 | 558億8728万 | -2.88% | 13.2 | 1.23 |
07/18 | 1,177 | 1,198 | 1,170 | 1,185 | +0.64% | 34,600 | 560億5290万 | -3.07% | 13.24 | 1.23 |
07/17 | 1,162 | 1,190 | 1,159 | 1,177 | +1.68% | 29,400 | 556億9799万 | -4% | 13.16 | 1.22 |
07/13 | 1,151 | 1,172 | 1,140 | 1,158 | +2.3% | 38,800 | 547億7521万 | -6.12% | 12.94 | 1.2 |
07/12 | 1,131 | 1,140 | 1,119 | 1,132 | +0.35% | 29,800 | 535億4484万 | -8.68% | 12.65 | 1.18 |
07/11 | 1,125 | 1,139 | 1,106 | 1,128 | -1.23% | 25,200 | 533億5555万 | -9.66% | 12.61 | 1.17 |
07/10 | 1,151 | 1,176 | 1,140 | 1,142 | -0.61% | 54,400 | 540億1806万 | -9.12% | 12.76 | 1.19 |
07/09 | 1,128 | 1,154 | 1,128 | 1,149 | +2.09% | 24,200 | 543億4931万 | -9.07% | 12.84 | 1.19 |
07/06 | 1,105 | 1,134 | 1,100 | 1,125 | +1.9% | 37,000 | 532億3725万 | -11.49% | 12.58 | 1.17 |
07/05 | 1,155 | 1,155 | 1,095 | 1,104 | -4.66% | 81,400 | 522億4348万 | -13.68% | 12.34 | 1.15 |
07/04 | 1,167 | 1,167 | 1,151 | 1,158 | -1.07% | 28,200 | 547億9887万 | -10.09% | 12.95 | 1.2 |
07/03 | 1,192 | 1,199 | 1,161 | 1,171 | -2.34% | 44,400 | 553億9040万 | -9.47% | 13.09 | 1.22 |
07/02 | 1,238 | 1,246 | 1,192 | 1,199 | -4.27% | 40,200 | 567億1541万 | -7.74% | 13.4 | 1.24 |
06/29 | 1,275 | 1,275 | 1,251 | 1,252 | -2.91% | 44,600 | 592億4714万 | -4.06% | 14 | 1.3 |
06/28 | 1,299 | 1,303 | 1,260 | 1,290 | -0.73% | 79,200 | 610億2171万 | -1.49% | 14.42 | 1.34 |
06/27 | 1,296 | 1,318 | 1,274 | 1,299 | +2.08% | 59,600 | 614億7127万 | -0.92% | 14.52 | 1.35 |
06/26 | 1,255 | 1,276 | 1,229 | 1,273 | +1.43% | 33,400 | 602億1724万 | -3.38% | 14.23 | 1.32 |
06/25 | 1,298 | 1,302 | 1,248 | 1,255 | -3.94% | 29,800 | 593億6544万 | -5.11% | 14.03 | 1.3 |
06/22 | 1,260 | 1,323 | 1,251 | 1,306 | +3.65% | 95,600 | 618億253万 | -1.58% | 14.6 | 1.36 |
06/21 | 1,281 | 1,283 | 1,252 | 1,260 | -1.52% | 32,200 | 596億2572万 | -5.26% | 14.09 | 1.31 |
06/20 | 1,293 | 1,293 | 1,248 | 1,280 | -0.78% | 37,600 | 605億4849万 | -4.09% | 14.3 | 1.33 |
06/19 | 1,315 | 1,315 | 1,278 | 1,290 | -0.15% | 47,600 | 610億2171万 | -3.55% | 14.42 | 1.34 |
06/18 | 1,294 | 1,299 | 1,278 | 1,292 | -0.23% | 16,800 | 611億1636万 | -3.69% | 14.44 | 1.34 |
06/15 | 1,323 | 1,323 | 1,285 | 1,295 | -1.52% | 34,200 | 612億5832万 | -3.75% | 14.47 | 1.34 |
06/14 | 1,326 | 1,326 | 1,304 | 1,315 | -0.83% | 21,400 | 622億476万 | -2.34% | 14.7 | 1.37 |
06/13 | 1,300 | 1,332 | 1,300 | 1,326 | +2.55% | 23,400 | 627億2531万 | -1.45% | 14.82 | 1.38 |
06/12 | 1,344 | 1,344 | 1,287 | 1,293 | -3.8% | 28,200 | 611億6368万 | -3.69% | 14.45 | 1.34 |
06/11 | 1,310 | 1,345 | 1,310 | 1,344 | +2.6% | 17,800 | 635億7710万 | +0.19% | 15.02 | 1.4 |