PBR
2018/05/14~2018/11/14
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 |
11/14 | 2,050 | 2,050 | 2,021 | 2,021 | -1.41% | 200 | 126億2926万 | -1.75% | 14.66 | 0.33 |
11/13 | 2,050 | 2,050 | 2,050 | 2,050 | +1.94% | 100 | 128億1049万 | -0.44% | 14.87 | 0.33 |
11/12 | 2,013 | 2,013 | 2,011 | 2,011 | -0.94% | 200 | 125億6677万 | -2.43% | 14.59 | 0.33 |
11/06 | 2,031 | 2,031 | 2,030 | 2,030 | -1.93% | 400 | 126億8551万 | -1.65% | 14.73 | 0.33 |
11/05 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | 129億3547万 | +0.24% | 15.02 | 0.34 |
11/02 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 1,900 | 129億3547万 | +0.29% | 15.02 | 0.34 |
11/01 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,000 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/31 | 2,049 | 2,050 | 2,049 | 2,050 | +0.99% | 200 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/30 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | 126億8551万 | -1.79% | 14.73 | 0.33 |
10/29 | 2,035 | 2,041 | 2,035 | 2,040 | -0.49% | 400 | 127億4800万 | -1.4% | 14.8 | 0.33 |
10/26 | 2,050 | 2,050 | 2,050 | 2,050 | +0.39% | 100 | 128億1049万 | -0.92% | 14.87 | 0.33 |
10/25 | 2,042 | 2,042 | 2,042 | 2,042 | +0.05% | 2,000 | 127億6049万 | -1.35% | 14.81 | 0.33 |
10/24 | 2,041 | 2,041 | 2,041 | 2,041 | +0.29% | 100 | 127億5424万 | -1.4% | 14.81 | 0.33 |
10/23 | 2,035 | 2,035 | 2,035 | 2,035 | +0.1% | 200 | 127億1675万 | -1.79% | 14.76 | 0.33 |
10/22 | 2,033 | 2,033 | 2,033 | 2,033 | -0.93% | 500 | 127億425万 | -1.93% | 14.75 | 0.33 |
10/19 | 2,052 | 2,052 | 2,052 | 2,052 | -1.16% | 1,000 | 128億2298万 | -1.06% | 14.88 | 0.33 |
10/18 | 2,076 | 2,076 | 2,076 | 2,076 | -2.08% | 100 | 129億7296万 | -0.05% | 15.06 | 0.34 |
10/17 | 2,075 | 2,120 | 2,075 | 2,120 | +0.95% | 1,000 | 132億4792万 | +2.02% | 15.38 | 0.35 |
10/16 | 2,071 | 2,100 | 2,071 | 2,100 | +1.2% | 500 | 131億2294万 | +1.11% | 15.23 | 0.34 |
10/15 | 2,075 | 2,075 | 2,075 | 2,075 | -0.24% | 500 | 129億6671万 | -0.14% | 15.05 | 0.34 |
10/12 | 2,080 | 2,080 | 2,058 | 2,080 | -0.43% | 1,000 | 129億9796万 | +0.05% | 15.09 | 0.34 |
10/10 | 2,089 | 2,089 | 2,089 | 2,089 | +0.92% | 1,300 | 130億5420万 | +0.43% | 15.15 | 0.34 |
10/09 | 2,081 | 2,081 | 2,070 | 2,070 | -0.05% | 800 | 129億3547万 | -0.53% | 15.02 | 0.34 |
10/05 | 2,070 | 2,071 | 2,070 | 2,071 | +0.24% | 900 | 129億4172万 | -0.58% | 15.02 | 0.34 |
10/03 | 2,065 | 2,100 | 2,065 | 2,066 | +0.05% | 500 | 129億1047万 | -1.01% | 14.99 | 0.34 |
10/02 | 2,099 | 2,099 | 2,065 | 2,065 | -1.67% | 1,600 | 129億422万 | -1.29% | 14.98 | 0.34 |
10/01 | 2,080 | 2,100 | 2,072 | 2,100 | +0.72% | 1,500 | 131億2294万 | +0.24% | 15.23 | 0.34 |
09/28 | 2,085 | 2,085 | 2,085 | 2,085 | +0.97% | 300 | 130億2920万 | -0.57% | 15.12 | 0.34 |
09/27 | 2,065 | 2,065 | 2,065 | 2,065 | +0.39% | 100 | 129億422万 | -1.71% | 14.98 | 0.34 |
09/26 | 2,057 | 2,057 | 2,057 | 2,057 | 0% | 100 | 128億5423万 | -2.28% | 14.92 | 0.34 |
09/25 | 2,057 | 2,057 | 2,057 | 2,057 | +0.24% | 100 | 128億5423万 | -2.33% | 14.92 | 0.34 |
09/21 | 2,075 | 2,075 | 2,052 | 2,052 | -3.44% | 2,400 | 128億2298万 | -2.66% | 14.88 | 0.33 |
09/20 | 2,125 | 2,125 | 2,125 | 2,125 | +2.16% | 800 | 132億7916万 | +0.66% | 15.41 | 0.35 |
09/19 | 2,078 | 2,080 | 2,051 | 2,080 | +1.41% | 2,600 | 129億9796万 | -1.47% | 15.09 | 0.34 |
09/18 | 2,085 | 2,085 | 2,051 | 2,051 | -0.1% | 1,300 | 128億1674万 | -2.93% | 14.88 | 0.33 |
09/14 | 2,075 | 2,100 | 2,053 | 2,053 | +0.1% | 1,600 | 128億2923万 | -3.11% | 14.89 | 0.34 |
09/13 | 2,080 | 2,080 | 2,050 | 2,051 | -1.39% | 3,100 | 128億1674万 | -3.44% | 14.88 | 0.33 |
09/10 | 2,080 | 2,080 | 2,080 | 2,080 | +0.73% | 100 | 129億9796万 | -2.21% | 15.09 | 0.34 |
09/07 | 2,022 | 2,072 | 2,022 | 2,065 | -0.34% | 1,400 | 129億422万 | -3.05% | 14.98 | 0.34 |
09/06 | 2,110 | 2,110 | 2,072 | 2,072 | -1.8% | 1,600 | 129億4796万 | -2.86% | 15.03 | 0.34 |
09/05 | 2,130 | 2,130 | 2,100 | 2,110 | -0.33% | 1,000 | 131億8543万 | -1.17% | 15.31 | 0.34 |
09/04 | 2,140 | 2,190 | 2,117 | 2,117 | +0.81% | 2,400 | 132億2917万 | -0.89% | 15.36 | 0.35 |
09/03 | 2,128 | 2,128 | 2,060 | 2,100 | -1.22% | 1,500 | 131億2294万 | -1.69% | 15.23 | 0.34 |
08/29 | 2,100 | 2,126 | 2,100 | 2,126 | +1.24% | 200 | 132億8541万 | -0.47% | 15.42 | 0.35 |
08/28 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 131億2294万 | -1.59% | 15.23 | 0.34 |
08/27 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,100 | 131億2294万 | -1.55% | 15.23 | 0.34 |
08/24 | 2,100 | 2,100 | 2,100 | 2,100 | -1.41% | 2,100 | 131億2294万 | -1.55% | 15.23 | 0.34 |
08/23 | 2,130 | 2,130 | 2,130 | 2,130 | -2.29% | 100 | 133億1041万 | -0.09% | 15.45 | 0.35 |
08/21 | 2,180 | 2,180 | 2,180 | 2,180 | -0.41% | 100 | 136億2286万 | +2.3% | 15.81 | 0.36 |
08/17 | 2,189 | 2,189 | 2,189 | 2,189 | +2.29% | 500 | 136億7910万 | +2.91% | 15.88 | 0.36 |
08/16 | 2,170 | 2,190 | 2,140 | 2,140 | +0.47% | 600 | 133億7290万 | +0.8% | 15.52 | 0.35 |
08/15 | 2,121 | 2,171 | 2,121 | 2,130 | -3.14% | 1,000 | 133億1041万 | +0.42% | 15.45 | 0.35 |
08/14 | 2,194 | 2,199 | 2,194 | 2,199 | +2.23% | 600 | 137億4159万 | +3.73% | 15.95 | 0.36 |
08/13 | 2,151 | 2,151 | 2,151 | 2,151 | +2.38% | 100 | 134億4164万 | +1.65% | 15.6 | 0.35 |
08/10 | 2,086 | 2,101 | 2,086 | 2,101 | -0.19% | 800 | 131億2919万 | -0.57% | 15.24 | 0.34 |
08/09 | 2,108 | 2,108 | 2,105 | 2,105 | -0.94% | 400 | 131億5418万 | -0.33% | 15.27 | 0.34 |
08/07 | 2,125 | 2,125 | 2,125 | 2,125 | +0.24% | 100 | 132億7916万 | +0.57% | 15.41 | 0.35 |
08/06 | 2,120 | 2,120 | 2,120 | 2,120 | -0.09% | 100 | 132億4792万 | +0.33% | 15.38 | 0.35 |
08/03 | 2,190 | 2,190 | 2,122 | 2,122 | -3.5% | 300 | 132億6042万 | +0.38% | 15.39 | 0.35 |
08/02 | 2,199 | 2,199 | 2,199 | 2,199 | +0.92% | 1,400 | 137億4159万 | +4.12% | 15.95 | 0.36 |
08/01 | 2,150 | 2,179 | 2,150 | 2,179 | +2.3% | 500 | 136億1661万 | +3.32% | 15.81 | 0.36 |
07/25 | 2,180 | 2,180 | 2,130 | 2,130 | -1.62% | 6,200 | 133億1041万 | +1.09% | 15.45 | 0.35 |
07/24 | 2,150 | 2,165 | 2,133 | 2,165 | +1.64% | 1,100 | 135億2912万 | +2.8% | 15.7 | 0.35 |
07/23 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 2,000 | 133億1041万 | +1.24% | 15.45 | 0.35 |
07/20 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 1,500 | 133億1041万 | +1.24% | 15.45 | 0.35 |
07/18 | 2,129 | 2,130 | 2,129 | 2,130 | +0.47% | 1,200 | 133億1041万 | +1.24% | 15.45 | 0.35 |
07/17 | 2,100 | 2,120 | 2,100 | 2,120 | +0.95% | 1,200 | 132億4792万 | +0.71% | 15.38 | 0.35 |
07/13 | 2,080 | 2,100 | 2,080 | 2,100 | +0.96% | 2,500 | 131億2294万 | -0.33% | 15.23 | 0.34 |
07/12 | 2,080 | 2,080 | 2,080 | 2,080 | -0.05% | 1,000 | 129億9796万 | -1.38% | 15.09 | 0.34 |
07/11 | 2,085 | 2,085 | 2,080 | 2,081 | -0.19% | 700 | 130億421万 | -1.42% | 15.1 | 0.34 |
07/10 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 100 | 130億2920万 | -1.33% | 15.12 | 0.34 |
07/06 | 2,080 | 2,085 | 2,080 | 2,085 | -0.38% | 300 | 130億2920万 | -1.42% | 15.12 | 0.34 |
07/05 | 2,076 | 2,093 | 2,076 | 2,093 | +0.34% | 200 | 130億7919万 | -1.13% | 15.18 | 0.34 |
07/04 | 2,090 | 2,100 | 2,086 | 2,086 | +0.29% | 300 | 130億3545万 | -1.6% | 15.13 | 0.34 |
07/03 | 2,124 | 2,124 | 2,080 | 2,080 | -0.95% | 1,700 | 129億9796万 | -1.98% | 15.09 | 0.34 |
07/02 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 4,700 | 131億2294万 | -1.13% | 15.23 | 0.34 |
06/28 | 2,120 | 2,124 | 2,100 | 2,100 | 0% | 2,500 | 131億2294万 | -1.18% | 15.23 | 0.34 |
06/27 | 2,091 | 2,128 | 2,091 | 2,100 | +0.43% | 2,600 | 131億2294万 | -1.18% | 15.23 | 0.34 |
06/26 | 2,085 | 2,120 | 2,085 | 2,091 | +0.77% | 1,500 | 130億6670万 | -1.69% | 15.17 | 0.34 |
06/25 | 2,100 | 2,100 | 2,075 | 2,075 | -2.44% | 1,300 | 129億6671万 | -2.54% | 15.05 | 0.34 |
06/22 | 2,127 | 2,127 | 2,127 | 2,127 | +0.09% | 100 | 132億9166万 | -0.19% | 15.43 | 0.35 |
06/19 | 2,128 | 2,128 | 2,105 | 2,125 | -0.14% | 700 | 132億7916万 | -0.33% | 15.41 | 0.35 |
06/18 | 2,128 | 2,128 | 2,128 | 2,128 | +2.01% | 500 | 132億9791万 | -0.23% | 15.44 | 0.35 |
06/15 | 2,126 | 2,128 | 2,086 | 2,086 | -2.07% | 500 | 130億3545万 | -2.25% | 15.13 | 0.34 |
06/11 | 2,066 | 2,130 | 2,066 | 2,130 | +1.14% | 1,800 | 133億1041万 | -0.23% | 15.45 | 0.35 |
06/08 | 2,110 | 2,110 | 2,106 | 2,106 | -0.19% | 500 | 131億6043万 | -1.4% | 15.28 | 0.34 |
06/07 | 2,112 | 2,112 | 2,110 | 2,110 | -0.94% | 900 | 131億8543万 | -1.36% | 15.31 | 0.34 |
06/06 | 2,131 | 2,131 | 2,130 | 2,130 | +0.24% | 400 | 133億1041万 | -0.56% | 15.45 | 0.35 |
06/05 | 2,145 | 2,145 | 2,125 | 2,125 | 0% | 1,500 | 132億7916万 | -0.93% | 15.41 | 0.35 |
06/04 | 2,150 | 2,150 | 2,125 | 2,125 | -1.16% | 1,800 | 132億7916万 | -0.98% | 15.41 | 0.35 |
06/01 | 2,161 | 2,161 | 2,150 | 2,150 | -1.33% | 300 | 134億3539万 | +0.05% | 15.6 | 0.35 |
05/31 | 2,156 | 2,179 | 2,156 | 2,179 | +1.77% | 300 | 136億1661万 | +1.4% | 15.81 | 0.36 |
05/30 | 2,141 | 2,141 | 2,141 | 2,141 | +0.23% | 200 | 133億7915万 | -0.37% | 15.53 | 0.35 |
05/29 | 2,136 | 2,136 | 2,136 | 2,136 | 0% | 100 | 133億4790万 | -0.7% | 15.49 | 0.35 |
05/28 | 2,135 | 2,140 | 2,135 | 2,136 | +0.14% | 500 | 133億4790万 | -0.79% | 15.49 | 0.35 |
05/21 | 2,133 | 2,133 | 2,133 | 2,133 | +0.14% | 1,000 | 133億2915万 | -1.07% | 15.47 | 0.35 |
05/17 | 2,169 | 2,170 | 2,130 | 2,130 | -1.8% | 800 | 133億1041万 | -1.34% | 15.45 | 0.35 |
05/16 | 2,169 | 2,169 | 2,169 | 2,169 | +1.36% | 500 | 135億5412万 | +0.37% | 15.73 | 0.35 |
05/15 | 2,130 | 2,148 | 2,130 | 2,140 | +0.47% | 700 | 133億7290万 | -1.02% | 15.52 | 0.35 |
05/14 | 2,125 | 2,130 | 2,120 | 2,130 | +0.42% | 1,500 | 133億1041万 | -1.62% | 15.45 | 0.35 |