PBR
2018/04/05~2018/08/28
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 |
08/28 | 2,958 | 2,999 | 2,946 | 2,962 | +0.1% | 143,500 | 1226億3942万 | +12.45% | 13.21 | 1.12 |
08/27 | 2,913 | 3,000 | 2,895 | 2,959 | +2.71% | 276,300 | 1225億1520万 | +13.33% | 13.2 | 1.12 |
08/24 | 2,906 | 2,933 | 2,868 | 2,881 | +0.88% | 117,500 | 1192億8567万 | +11.36% | 12.85 | 1.09 |
08/23 | 2,923 | 2,960 | 2,855 | 2,856 | -1.65% | 272,100 | 1182億5056万 | +11.26% | 12.74 | 1.08 |
08/22 | 2,838 | 2,930 | 2,838 | 2,904 | +2.33% | 197,400 | 1202億3797万 | +13.93% | 12.95 | 1.1 |
08/21 | 2,846 | 2,866 | 2,838 | 2,838 | -0.28% | 123,300 | 1175億529万 | +12.31% | 12.66 | 1.07 |
08/20 | 2,876 | 2,892 | 2,842 | 2,846 | -1.04% | 161,700 | 1178億3652万 | +13.43% | 12.69 | 1.07 |
08/17 | 2,832 | 2,911 | 2,832 | 2,876 | +1.02% | 262,100 | 1190億7865万 | +15.59% | 12.82 | 1.09 |
08/16 | 2,790 | 2,859 | 2,751 | 2,847 | +0.07% | 304,100 | 1178億7793万 | +15.54% | 12.7 | 1.08 |
08/15 | 2,799 | 2,860 | 2,786 | 2,845 | +1.83% | 393,200 | 1177億9512万 | +16.5% | 12.69 | 1.07 |
08/14 | 2,751 | 2,800 | 2,725 | 2,794 | +0.04% | 356,200 | 1156億8350万 | +15.45% | 12.46 | 1.06 |
08/13 | 2,801 | 2,838 | 2,680 | 2,793 | +16.33% | 1,670,900 | 1156億4210万 | +16.28% | 12.45 | 1.05 |
08/10 | 2,402 | 2,431 | 2,390 | 2,401 | -0.79% | 195,400 | 994億1163万 | +0.8% | 10.71 | 0.91 |
08/09 | 2,424 | 2,430 | 2,377 | 2,420 | -0.7% | 143,200 | 1001億9831万 | +1.81% | 10.79 | 0.91 |
08/08 | 2,408 | 2,472 | 2,401 | 2,437 | +1.92% | 252,500 | 1009億218万 | +2.74% | 10.87 | 0.92 |
08/07 | 2,383 | 2,407 | 2,363 | 2,391 | +0.46% | 144,100 | 989億9758万 | +0.97% | 10.66 | 0.9 |
08/06 | 2,400 | 2,417 | 2,371 | 2,380 | -0.83% | 139,200 | 985億4214万 | +0.55% | 10.61 | 0.9 |
08/03 | 2,451 | 2,451 | 2,397 | 2,400 | -1.28% | 102,900 | 993億7022万 | +1.35% | 10.7 | 0.91 |
08/02 | 2,464 | 2,493 | 2,423 | 2,431 | -1.34% | 120,200 | 1006億5375万 | +2.66% | 10.84 | 0.92 |
08/01 | 2,467 | 2,475 | 2,433 | 2,464 | +0.41% | 88,600 | 1020億2009万 | +4.05% | 10.99 | 0.93 |
07/31 | 2,441 | 2,474 | 2,438 | 2,454 | +0.2% | 164,300 | 1016億605万 | +3.76% | 10.94 | 0.93 |
07/30 | 2,445 | 2,457 | 2,422 | 2,449 | -0.12% | 113,800 | 1013億9903万 | +3.68% | 10.92 | 0.92 |
07/27 | 2,422 | 2,452 | 2,402 | 2,452 | +1.78% | 132,300 | 1015億2324万 | +3.94% | 10.93 | 0.93 |
07/26 | 2,400 | 2,429 | 2,398 | 2,409 | +1.65% | 110,300 | 997億4286万 | +2.12% | 10.74 | 0.91 |
07/25 | 2,374 | 2,392 | 2,365 | 2,370 | -0.04% | 81,400 | 981億2809万 | +0.38% | 10.57 | 0.89 |
07/24 | 2,378 | 2,399 | 2,361 | 2,371 | +0.34% | 101,800 | 981億6950万 | +0.3% | 10.57 | 0.9 |
07/23 | 2,367 | 2,391 | 2,356 | 2,363 | -0.63% | 90,400 | 978億3826万 | -0.25% | 10.54 | 0.89 |
07/20 | 2,395 | 2,413 | 2,360 | 2,378 | -0.92% | 121,900 | 984億5933万 | +0.08% | 10.6 | 0.9 |
07/19 | 2,392 | 2,409 | 2,382 | 2,400 | +0.97% | 148,900 | 993億7022万 | +0.67% | 10.7 | 0.91 |
07/18 | 2,398 | 2,417 | 2,376 | 2,377 | +0.25% | 126,300 | 984億1792万 | -0.63% | 10.6 | 0.9 |
07/17 | 2,360 | 2,383 | 2,341 | 2,371 | +1.63% | 160,600 | 981億6950万 | -1.21% | 10.57 | 0.9 |
07/13 | 2,305 | 2,338 | 2,304 | 2,333 | +2.41% | 167,400 | 965億9614万 | -3.07% | 10.4 | 0.88 |
07/12 | 2,310 | 2,321 | 2,267 | 2,278 | -0.52% | 204,400 | 943億1890万 | -5.71% | 10.16 | 0.86 |
07/11 | 2,296 | 2,311 | 2,278 | 2,290 | -0.69% | 144,400 | 948億1575万 | -5.64% | 10.21 | 0.86 |
07/10 | 2,337 | 2,361 | 2,306 | 2,306 | -0.73% | 241,300 | 954億7822万 | -5.38% | 10.28 | 0.87 |
07/09 | 2,296 | 2,328 | 2,274 | 2,323 | +0.69% | 169,000 | 961億8209万 | -5.11% | 10.36 | 0.88 |
07/06 | 2,264 | 2,331 | 2,262 | 2,307 | +2.08% | 266,900 | 955億1963万 | -6.22% | 10.29 | 0.87 |
07/05 | 2,297 | 2,302 | 2,251 | 2,260 | -1.99% | 237,300 | 935億7362万 | -8.61% | 10.08 | 0.85 |
07/04 | 2,313 | 2,326 | 2,297 | 2,306 | -1.54% | 174,900 | 954億7822万 | -7.28% | 10.28 | 0.87 |
07/03 | 2,370 | 2,371 | 2,321 | 2,342 | -1.31% | 204,400 | 969億6877万 | -6.28% | 10.44 | 0.88 |
07/02 | 2,389 | 2,467 | 2,373 | 2,373 | -0.46% | 300,400 | 982億5231万 | -5.61% | 10.58 | 0.9 |
06/29 | 2,396 | 2,402 | 2,358 | 2,384 | -0.87% | 205,000 | 987億775万 | -5.73% | 10.63 | 0.9 |
06/28 | 2,411 | 2,439 | 2,399 | 2,405 | -0.82% | 143,500 | 995億7724万 | -5.46% | 10.72 | 0.91 |
06/27 | 2,404 | 2,442 | 2,385 | 2,425 | +1.13% | 164,300 | 1004億533万 | -5.27% | 10.81 | 0.92 |
06/26 | 2,347 | 2,403 | 2,323 | 2,398 | +0.59% | 242,300 | 992億8741万 | -6.98% | 10.69 | 0.91 |
06/25 | 2,377 | 2,409 | 2,375 | 2,384 | +0.08% | 159,600 | 987億775万 | -8.24% | 10.63 | 0.9 |
06/22 | 2,397 | 2,400 | 2,346 | 2,382 | -1.93% | 282,400 | 986億2494万 | -8.98% | 10.62 | 0.9 |
06/21 | 2,450 | 2,459 | 2,425 | 2,429 | -1.22% | 135,500 | 1005億7094万 | -7.92% | 10.83 | 0.92 |
06/20 | 2,458 | 2,466 | 2,407 | 2,459 | +0.04% | 166,500 | 1018億1307万 | -7.42% | 10.97 | 0.93 |
06/19 | 2,490 | 2,518 | 2,458 | 2,458 | -1.56% | 96,100 | 1017億7167万 | -8.01% | 10.96 | 0.93 |
06/18 | 2,538 | 2,563 | 2,491 | 2,497 | -1.58% | 196,700 | 1033億8643万 | -7.07% | 11.13 | 0.94 |
06/15 | 2,577 | 2,590 | 2,536 | 2,537 | -1.13% | 196,600 | 1050億4261万 | -5.9% | 11.31 | 0.96 |
06/14 | 2,589 | 2,597 | 2,563 | 2,566 | -1.38% | 133,700 | 1062億4333万 | -5.45% | 11.44 | 0.97 |
06/13 | 2,570 | 2,630 | 2,570 | 2,602 | +1.09% | 160,400 | 1077億3388万 | -4.69% | 11.6 | 0.98 |
06/12 | 2,577 | 2,612 | 2,542 | 2,574 | +0.66% | 191,500 | 1065億7456万 | -6.02% | 11.48 | 0.97 |
06/11 | 2,550 | 2,570 | 2,509 | 2,557 | -0.43% | 178,300 | 1058億7069万 | -7.02% | 11.4 | 0.97 |
06/08 | 2,528 | 2,607 | 2,528 | 2,568 | +1.06% | 264,000 | 1063億2614万 | -7.02% | 11.45 | 0.97 |
06/07 | 2,553 | 2,565 | 2,524 | 2,541 | -0.47% | 270,000 | 1052億822万 | -8.37% | 11.33 | 0.96 |
06/06 | 2,562 | 2,625 | 2,549 | 2,553 | -0.62% | 362,700 | 1057億507万 | -8.33% | 11.38 | 0.96 |
06/05 | 2,636 | 2,637 | 2,562 | 2,569 | -2.54% | 214,600 | 1063億6754万 | -8.15% | 11.46 | 0.97 |
06/04 | 2,634 | 2,658 | 2,605 | 2,636 | +0.61% | 154,200 | 1091億4163万 | -6.16% | 11.75 | 1 |
06/01 | 2,599 | 2,637 | 2,574 | 2,620 | +0.81% | 174,700 | 1084億7916万 | -7.03% | 11.68 | 0.99 |
05/31 | 2,632 | 2,642 | 2,592 | 2,599 | -0.91% | 207,000 | 1076億967万 | -8.13% | 11.59 | 0.98 |
05/30 | 2,670 | 2,670 | 2,610 | 2,623 | -3.28% | 170,400 | 1086億337万 | -7.61% | 11.7 | 0.99 |
05/29 | 2,735 | 2,755 | 2,706 | 2,712 | -1.17% | 66,100 | 1122億8835万 | -4.84% | 12.09 | 1.02 |
05/28 | 2,765 | 2,787 | 2,731 | 2,744 | -0.65% | 88,000 | 1136億1329万 | -3.92% | 12.24 | 1.04 |
05/25 | 2,805 | 2,805 | 2,761 | 2,762 | -1.92% | 126,600 | 1143億5856万 | -3.46% | 12.32 | 1.04 |
05/24 | 2,877 | 2,880 | 2,808 | 2,816 | -2.02% | 115,300 | 1165億9439万 | -1.68% | 12.56 | 1.06 |
05/23 | 2,879 | 2,907 | 2,858 | 2,874 | -0.21% | 141,200 | 1189億9584万 | +0.35% | 12.82 | 1.09 |
05/22 | 2,850 | 2,881 | 2,825 | 2,880 | +0.63% | 126,900 | 1192億4427万 | +0.7% | 12.84 | 1.09 |
05/21 | 2,855 | 2,869 | 2,821 | 2,862 | -1.48% | 204,300 | 1184億9899万 | +0.32% | 12.76 | 1.08 |
05/18 | 2,886 | 2,908 | 2,855 | 2,905 | +0.94% | 132,800 | 1202億7937万 | +2.11% | 12.95 | 1.1 |
05/17 | 2,883 | 2,907 | 2,854 | 2,878 | +0.07% | 190,200 | 1191億6146万 | +1.45% | 12.83 | 1.09 |
05/16 | 2,795 | 2,893 | 2,795 | 2,876 | +2.17% | 250,900 | 1190億7865万 | +1.63% | 12.82 | 1.09 |
05/15 | 2,742 | 2,889 | 2,742 | 2,815 | +2.66% | 368,100 | 1165億5299万 | -0.25% | 12.55 | 1.06 |
05/14 | 2,681 | 2,744 | 2,582 | 2,742 | -7.92% | 568,500 | 1135億3048万 | -2.63% | 12.23 | 1.04 |
05/11 | 2,944 | 2,979 | 2,910 | 2,978 | +0.74% | 202,700 | 1233億188万 | +5.94% | 13.28 | 1.12 |
05/10 | 2,839 | 2,957 | 2,839 | 2,956 | +3.97% | 230,800 | 1223億9099万 | +5.76% | 13.18 | 1.12 |
05/09 | 2,852 | 2,856 | 2,822 | 2,843 | -0.25% | 138,100 | 1177億1231万 | +2.27% | 12.68 | 1.07 |
05/08 | 2,824 | 2,870 | 2,821 | 2,850 | +0.25% | 95,900 | 1180億214万 | +2.89% | 12.71 | 1.08 |
05/07 | 2,843 | 2,854 | 2,820 | 2,843 | +0.11% | 70,800 | 1177億1231万 | +3.16% | 12.68 | 1.07 |
05/02 | 2,858 | 2,858 | 2,833 | 2,840 | -0.53% | 69,400 | 1175億8810万 | +3.54% | 12.66 | 1.07 |
05/01 | 2,846 | 2,862 | 2,807 | 2,855 | -0.07% | 194,600 | 1182億916万 | +4.5% | 12.73 | 1.08 |
04/27 | 2,865 | 2,866 | 2,812 | 2,857 | 0% | 137,700 | 1182億9197万 | +5.19% | 12.74 | 1.08 |
04/26 | 2,884 | 2,889 | 2,847 | 2,857 | +0.07% | 127,100 | 1182億9197万 | +5.78% | 12.74 | 1.08 |
04/25 | 2,862 | 2,872 | 2,830 | 2,855 | -1.45% | 143,700 | 1182億916万 | +6.09% | 12.73 | 1.08 |
04/24 | 2,901 | 2,909 | 2,883 | 2,897 | +1.22% | 128,900 | 1199億4814万 | +8.1% | 12.92 | 1.09 |
04/23 | 2,895 | 2,895 | 2,856 | 2,862 | -1.07% | 135,200 | 1184億9899万 | +7.27% | 12.76 | 1.08 |
04/20 | 2,874 | 2,900 | 2,857 | 2,893 | +0.94% | 194,900 | 1197億8252万 | +8.88% | 12.9 | 1.09 |
04/19 | 2,874 | 2,881 | 2,850 | 2,866 | +0.1% | 247,300 | 1186億6461万 | +8.36% | 12.78 | 1.08 |
04/18 | 2,845 | 2,870 | 2,838 | 2,863 | +1.31% | 185,100 | 1185億4039万 | +8.57% | 12.77 | 1.08 |
04/17 | 2,822 | 2,879 | 2,810 | 2,826 | +0.18% | 309,100 | 1170億844万 | +7.53% | 12.6 | 1.07 |
04/16 | 2,780 | 2,829 | 2,780 | 2,821 | +1.88% | 230,700 | 1168億142万 | +7.63% | 12.58 | 1.07 |
04/13 | 2,723 | 2,775 | 2,723 | 2,769 | +2.4% | 151,700 | 1146億4839万 | +5.97% | 12.35 | 1.05 |
04/12 | 2,685 | 2,716 | 2,652 | 2,704 | +0.75% | 182,100 | 1119億5712万 | +3.68% | 12.06 | 1.02 |
04/11 | 2,693 | 2,693 | 2,650 | 2,684 | -0.22% | 147,400 | 1111億2903万 | +2.99% | 11.97 | 1.01 |
04/10 | 2,702 | 2,714 | 2,662 | 2,690 | -0.33% | 187,400 | 1113億7746万 | +3.26% | 12 | 1.02 |
04/09 | 2,688 | 2,709 | 2,669 | 2,699 | +0.45% | 184,600 | 1117億5010万 | +3.65% | 12.04 | 1.02 |
04/06 | 2,681 | 2,721 | 2,677 | 2,687 | +0.6% | 234,400 | 1112億5324万 | +3.11% | 11.98 | 1.01 |
04/05 | 2,651 | 2,681 | 2,637 | 2,671 | +2.14% | 232,900 | 1105億9078万 | +2.34% | 11.91 | 1.01 |