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 |
---|
2018 |
11/01 | 2,546 | 2,638 | 2,541 | 2,606 | +1.36% | 621,800 | 2801億6833万 | -6.49% | 12.62 | 1.65 |
10/31 | 2,443 | 2,601 | 2,443 | 2,571 | +1.1% | 917,000 | 2764億552万 | -8.41% | 12.45 | 1.63 |
10/30 | 2,468 | 2,729 | 2,456 | 2,543 | +2.25% | 2,426,600 | 2733億9527万 | -10.08% | 12.31 | 1.61 |
10/29 | 2,590 | 2,604 | 2,478 | 2,487 | -3.53% | 538,000 | 2673億7476万 | -12.71% | 12.04 | 1.57 |
10/26 | 2,565 | 2,588 | 2,537 | 2,578 | +1.02% | 402,100 | 2771億5808万 | -10.24% | 12.48 | 1.63 |
10/25 | 2,539 | 2,596 | 2,530 | 2,552 | -1.92% | 427,600 | 2743億6285万 | -11.79% | 12.35 | 1.61 |
10/24 | 2,615 | 2,617 | 2,566 | 2,602 | +0.66% | 390,900 | 2797億3829万 | -10.68% | 12.6 | 1.65 |
10/23 | 2,650 | 2,668 | 2,572 | 2,585 | -4.58% | 710,800 | 2779億1064万 | -11.77% | 12.51 | 1.64 |
10/22 | 2,702 | 2,730 | 2,679 | 2,709 | +0.26% | 324,100 | 2912億4175万 | -8.04% | 13.11 | 1.71 |
10/19 | 2,719 | 2,730 | 2,695 | 2,702 | -1.71% | 324,100 | 2904億8919万 | -8.56% | 13.08 | 1.71 |
10/18 | 2,816 | 2,839 | 2,746 | 2,749 | -2.62% | 374,000 | 2955億4211万 | -7.28% | 13.31 | 1.74 |
10/17 | 2,769 | 2,828 | 2,760 | 2,823 | +3.07% | 417,400 | 3034億9777万 | -5.01% | 13.67 | 1.79 |
10/16 | 2,714 | 2,745 | 2,713 | 2,739 | +0.07% | 260,600 | 2944億6702万 | -7.99% | 13.26 | 1.73 |
10/15 | 2,750 | 2,780 | 2,737 | 2,737 | -2.18% | 288,000 | 2942億5200万 | -8.37% | 13.25 | 1.73 |
10/12 | 2,811 | 2,826 | 2,774 | 2,798 | -0.18% | 399,900 | 3008億1005万 | -6.64% | 13.54 | 1.77 |
10/11 | 2,701 | 2,811 | 2,701 | 2,803 | -1.68% | 528,700 | 3013億4759万 | -6.72% | 13.57 | 1.77 |
10/10 | 2,923 | 2,938 | 2,850 | 2,851 | -1.66% | 470,700 | 3065億802万 | -5.41% | 13.8 | 1.8 |
10/09 | 3,010 | 3,025 | 2,885 | 2,899 | -4.95% | 575,400 | 3116億6845万 | -4.07% | 14.03 | 1.83 |
10/05 | 3,055 | 3,090 | 3,035 | 3,050 | 0% | 451,200 | 3279億230万 | +0.66% | 14.76 | 1.93 |
10/04 | 3,025 | 3,075 | 2,995 | 3,050 | +1.5% | 527,200 | 3279億230万 | +0.53% | 14.76 | 1.93 |
10/03 | 3,095 | 3,120 | 2,992 | 3,005 | -3.06% | 558,400 | 3230億6440万 | -1.05% | 14.55 | 1.9 |
10/02 | 3,090 | 3,175 | 3,075 | 3,100 | +1.97% | 493,900 | 3332億7775万 | +2.01% | 15.01 | 1.96 |
10/01 | 2,951 | 3,050 | 2,929 | 3,040 | -0.49% | 454,400 | 3268億2722万 | +0.16% | 14.72 | 1.92 |
09/28 | 3,070 | 3,125 | 3,045 | 3,055 | +0.49% | 452,100 | 3284億3985万 | +0.73% | 14.79 | 1.93 |
09/27 | 3,105 | 3,120 | 3,040 | 3,040 | -2.25% | 308,500 | 3268億2722万 | +0.26% | 14.72 | 1.92 |
09/26 | 3,095 | 3,125 | 3,045 | 3,110 | +0.81% | 357,400 | 3343億5284万 | +2.67% | 15.05 | 1.97 |
09/25 | 3,040 | 3,090 | 3,030 | 3,085 | +0.33% | 452,300 | 3316億6512万 | +2.02% | 14.93 | 1.95 |
09/21 | 3,100 | 3,105 | 3,070 | 3,075 | 0% | 342,700 | 3305億9003万 | +1.79% | 14.89 | 1.95 |
09/20 | 3,115 | 3,120 | 3,040 | 3,075 | -0.49% | 313,600 | 3305億9003万 | +1.89% | 14.89 | 1.95 |
09/19 | 3,050 | 3,115 | 3,040 | 3,090 | +0.82% | 366,700 | 3322億266万 | +2.42% | 14.96 | 1.95 |
09/18 | 3,005 | 3,075 | 2,977 | 3,065 | +2% | 292,200 | 3295億1494万 | +1.56% | 14.84 | 1.94 |
09/14 | 3,025 | 3,060 | 2,997 | 3,005 | +0.3% | 497,500 | 3230億6440万 | -0.46% | 14.55 | 1.9 |
09/13 | 2,934 | 3,005 | 2,930 | 2,996 | +2.36% | 430,800 | 3220億9682万 | -0.99% | 14.5 | 1.9 |
09/12 | 2,962 | 2,970 | 2,915 | 2,927 | -0.78% | 265,100 | 3146億7870万 | -3.56% | 14.17 | 1.85 |
09/11 | 2,925 | 2,960 | 2,906 | 2,950 | +0.48% | 269,400 | 3171億5141万 | -3.18% | 14.28 | 1.87 |
09/10 | 2,924 | 2,969 | 2,911 | 2,936 | +0.03% | 405,000 | 3156億4628万 | -3.96% | 14.21 | 1.86 |
09/07 | 2,957 | 2,966 | 2,910 | 2,935 | -1.77% | 320,700 | 3155億3877万 | -4.27% | 14.21 | 1.86 |
09/06 | 2,986 | 3,010 | 2,974 | 2,988 | +0.03% | 359,500 | 3212億3675万 | -2.92% | 14.46 | 1.89 |
09/05 | 3,005 | 3,005 | 2,976 | 2,987 | -0.6% | 412,900 | 3211億2924万 | -3.3% | 14.46 | 1.89 |
09/04 | 3,050 | 3,080 | 2,995 | 3,005 | -0.83% | 410,100 | 3230億6440万 | -3.03% | 14.55 | 1.9 |
09/03 | 3,035 | 3,050 | 3,015 | 3,030 | -0.66% | 487,500 | 3257億5213万 | -2.7% | 14.67 | 1.92 |
08/31 | 3,070 | 3,090 | 3,040 | 3,050 | -1.77% | 360,000 | 3279億230万 | -2.46% | 14.76 | 1.93 |
08/30 | 3,155 | 3,165 | 3,100 | 3,105 | -1.58% | 461,000 | 3338億1530万 | -1.15% | 15.03 | 1.96 |
08/29 | 3,100 | 3,180 | 3,100 | 3,155 | +1.45% | 271,100 | 3391億9074万 | +0.1% | 15.27 | 2 |
08/28 | 3,085 | 3,130 | 3,085 | 3,110 | +1.8% | 341,200 | 3343億5284万 | -1.52% | 15.05 | 1.97 |
08/27 | 3,025 | 3,055 | 3,020 | 3,055 | +1.83% | 194,000 | 3284億3985万 | -3.48% | 14.79 | 1.93 |
08/24 | 3,000 | 3,015 | 2,982 | 3,000 | +0.13% | 225,100 | 3225億2686万 | -5.45% | 14.52 | 1.9 |
08/23 | 3,040 | 3,040 | 2,996 | 2,996 | -1.12% | 254,700 | 3220億9682万 | -5.87% | 14.5 | 1.9 |
08/22 | 2,944 | 3,030 | 2,944 | 3,030 | +1.85% | 355,800 | 3257億5213万 | -5.25% | 14.67 | 1.92 |
08/21 | 2,972 | 2,986 | 2,957 | 2,975 | 0% | 287,700 | 3198億3913万 | -7.41% | 14.4 | 1.88 |
08/20 | 2,996 | 3,000 | 2,960 | 2,975 | -1.49% | 327,300 | 3198億3913万 | -7.87% | 14.4 | 1.88 |
08/17 | 3,025 | 3,035 | 3,010 | 3,020 | +0.67% | 248,200 | 3246億7704万 | -6.96% | 14.62 | 1.91 |
08/16 | 3,000 | 3,015 | 2,965 | 3,000 | -1.64% | 506,500 | 3225億2686万 | -8% | 14.52 | 1.9 |
08/15 | 3,120 | 3,120 | 3,035 | 3,050 | -2.09% | 267,300 | 3279億230万 | -6.98% | 14.76 | 1.93 |
08/14 | 3,080 | 3,120 | 3,065 | 3,115 | +1.47% | 417,900 | 3348億9039万 | -5.49% | 15.08 | 1.97 |
08/13 | 3,195 | 3,195 | 3,055 | 3,070 | -3.76% | 285,400 | 3300億5248万 | -7.25% | 14.86 | 1.94 |
08/10 | 3,260 | 3,260 | 3,180 | 3,190 | -1.24% | 216,400 | 3429億5356万 | -4.06% | 15.44 | 2.02 |
08/09 | 3,205 | 3,250 | 3,175 | 3,230 | +0.16% | 203,000 | 3472億5392万 | -3.03% | 15.64 | 2.04 |
08/08 | 3,200 | 3,245 | 3,185 | 3,225 | +1.1% | 267,700 | 3467億1637万 | -3.36% | 15.61 | 2.04 |
08/07 | 3,150 | 3,200 | 3,150 | 3,190 | +0.95% | 129,500 | 3429億5356万 | -4.55% | 15.44 | 2.02 |
08/06 | 3,195 | 3,215 | 3,155 | 3,160 | -2.17% | 284,600 | 3397億2829万 | -5.64% | 15.3 | 2 |
08/03 | 3,275 | 3,275 | 3,230 | 3,230 | -0.92% | 242,500 | 3472億5392万 | -3.84% | 15.64 | 2.04 |
08/02 | 3,270 | 3,310 | 3,255 | 3,260 | +0.31% | 426,800 | 3504億7919万 | -3.24% | 15.78 | 2.06 |
08/01 | 3,335 | 3,355 | 3,240 | 3,250 | -3.56% | 468,700 | 3494億410万 | -3.76% | 15.73 | 2.06 |
07/31 | 3,420 | 3,435 | 3,315 | 3,370 | -0.15% | 406,400 | 3623億517万 | -0.47% | 16.31 | 2.13 |
07/30 | 3,370 | 3,415 | 3,365 | 3,375 | -0.59% | 163,800 | 3628億4271万 | -0.47% | 16.34 | 2.14 |
07/27 | 3,395 | 3,405 | 3,340 | 3,395 | +0.74% | 317,300 | 3649億9289万 | -0.09% | 16.43 | 2.15 |
07/26 | 3,350 | 3,390 | 3,330 | 3,370 | +1.66% | 209,800 | 3623億517万 | -1.03% | 16.31 | 2.13 |
07/25 | 3,285 | 3,320 | 3,265 | 3,315 | +1.38% | 316,100 | 3563億9218万 | -2.93% | 16.05 | 2.1 |
07/24 | 3,275 | 3,310 | 3,265 | 3,270 | +0.31% | 268,000 | 3515億5427万 | -4.61% | 15.83 | 2.07 |
07/23 | 3,250 | 3,295 | 3,230 | 3,260 | +0.31% | 382,300 | 3504億7919万 | -5.37% | 15.78 | 2.06 |
07/20 | 3,335 | 3,350 | 3,220 | 3,250 | -3.85% | 675,200 | 3494億410万 | -6.26% | 15.73 | 2.06 |
07/19 | 3,380 | 3,425 | 3,370 | 3,380 | -0.29% | 390,200 | 3633億8026万 | -3.18% | 16.36 | 2.14 |
07/18 | 3,375 | 3,475 | 3,370 | 3,390 | +0.44% | 423,700 | 3644億5535万 | -3.42% | 16.41 | 2.14 |
07/17 | 3,435 | 3,455 | 3,355 | 3,375 | -1.03% | 559,700 | 3628億4271万 | -4.42% | 16.34 | 2.14 |
07/13 | 3,440 | 3,460 | 3,400 | 3,410 | +0.15% | 364,600 | 3666億553万 | -4.05% | 16.51 | 2.16 |
07/12 | 3,420 | 3,455 | 3,395 | 3,405 | -0.87% | 279,600 | 3660億6798万 | -4.7% | 16.48 | 2.15 |
07/11 | 3,460 | 3,465 | 3,410 | 3,435 | -1.43% | 225,600 | 3692億9325万 | -4.42% | 16.63 | 2.17 |
07/10 | 3,515 | 3,540 | 3,485 | 3,485 | +0.43% | 302,100 | 3746億6870万 | -3.57% | 16.87 | 2.2 |
07/09 | 3,435 | 3,480 | 3,420 | 3,470 | +1.02% | 289,100 | 3730億5607万 | -4.46% | 16.8 | 2.2 |
07/06 | 3,385 | 3,460 | 3,355 | 3,435 | +2.54% | 479,000 | 3692億9325万 | -5.89% | 16.63 | 2.17 |
07/05 | 3,365 | 3,385 | 3,325 | 3,350 | -0.45% | 293,000 | 3601億5499万 | -8.57% | 16.22 | 2.12 |
07/04 | 3,355 | 3,375 | 3,335 | 3,365 | +0.3% | 281,100 | 3617億6763万 | -8.56% | 16.29 | 2.13 |
07/03 | 3,330 | 3,360 | 3,315 | 3,355 | 0% | 378,200 | 3606億9254万 | -9.2% | 16.24 | 2.12 |
07/02 | 3,385 | 3,425 | 3,345 | 3,355 | -2.19% | 313,900 | 3606億9254万 | -9.67% | 16.24 | 2.12 |
06/29 | 3,465 | 3,475 | 3,395 | 3,430 | -1.01% | 281,300 | 3687億5571万 | -8.17% | 16.6 | 2.17 |
06/28 | 3,470 | 3,485 | 3,450 | 3,465 | +0.14% | 201,300 | 3725億1852万 | -7.65% | 16.77 | 2.19 |
06/27 | 3,515 | 3,520 | 3,450 | 3,460 | -0.86% | 312,000 | 3719億8098万 | -8.2% | 16.75 | 2.19 |
06/26 | 3,460 | 3,490 | 3,400 | 3,490 | +0.14% | 488,500 | 3752億624万 | -7.92% | 16.89 | 2.21 |
06/25 | 3,500 | 3,505 | 3,450 | 3,485 | -1.83% | 314,200 | 3746億6870万 | -8.55% | 16.87 | 2.2 |
06/22 | 3,515 | 3,560 | 3,510 | 3,550 | -0.42% | 618,500 | 3816億5678万 | -7.38% | 17.18 | 2.25 |
06/21 | 3,585 | 3,625 | 3,555 | 3,565 | -1.66% | 394,700 | 3832億6942万 | -7.47% | 17.26 | 2.26 |
06/20 | 3,650 | 3,665 | 3,570 | 3,625 | -0.28% | 273,400 | 3897億1995万 | -6.28% | 17.55 | 2.29 |
06/19 | 3,660 | 3,675 | 3,610 | 3,635 | -2.02% | 331,600 | 3907億9504万 | -6.36% | 17.6 | 2.3 |
06/18 | 3,685 | 3,720 | 3,665 | 3,710 | -2.5% | 336,500 | 3988億5821万 | -4.77% | 17.96 | 2.35 |
06/15 | 3,845 | 3,860 | 3,805 | 3,805 | -0.78% | 295,100 | 4090億7156万 | -2.59% | 18.42 | 2.41 |
06/14 | 3,860 | 3,865 | 3,825 | 3,835 | -0.78% | 200,600 | 4122億9683万 | -1.94% | 18.56 | 2.43 |
06/13 | 3,925 | 3,940 | 3,865 | 3,865 | -1.53% | 227,500 | 4155億2210万 | -1.2% | 18.71 | 2.45 |
06/12 | 3,960 | 3,960 | 3,890 | 3,925 | -0.25% | 214,700 | 4219億7264万 | +0.31% | 19 | 2.48 |
06/11 | 3,920 | 3,950 | 3,895 | 3,935 | +1.29% | 175,600 | 4230億4773万 | +0.61% | 19.05 | 2.49 |