PBR
2018/07/13~2018/12/06
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 |
12/06 | 2,963 | 2,968 | 2,959 | 2,962 | -0.2% | 346,800 | 2498億5735万 | -0.1% | 16.93 | 1.37 |
12/05 | 2,968 | 2,972 | 2,968 | 2,968 | 0% | 395,100 | 2503億6348万 | +0.1% | 16.96 | 1.37 |
12/04 | 2,969 | 2,971 | 2,968 | 2,968 | 0% | 364,400 | 2503億6348万 | +0.1% | 16.96 | 1.37 |
12/03 | 2,969 | 2,970 | 2,967 | 2,968 | -0.03% | 532,700 | 2503億6348万 | +0.2% | 16.96 | 1.37 |
11/30 | 2,968 | 2,971 | 2,966 | 2,969 | +0.03% | 577,900 | 2504億4783万 | +1.02% | 16.97 | 1.37 |
11/29 | 2,967 | 2,970 | 2,966 | 2,968 | +0.03% | 619,200 | 2503億6348万 | +1.89% | 16.96 | 1.37 |
11/28 | 2,966 | 2,968 | 2,965 | 2,967 | +0.07% | 298,300 | 2502億7912万 | +2.77% | 16.95 | 1.37 |
11/27 | 2,965 | 2,967 | 2,965 | 2,965 | 0% | 334,900 | 2501億1041万 | +3.85% | 16.94 | 1.37 |
11/26 | 2,965 | 2,968 | 2,965 | 2,965 | +0.03% | 352,100 | 2501億1041万 | +4.99% | 16.94 | 1.37 |
11/22 | 2,965 | 2,967 | 2,964 | 2,964 | -0.03% | 560,000 | 2500億2606万 | +6.16% | 16.94 | 1.37 |
11/21 | 2,963 | 2,965 | 2,963 | 2,965 | +0.07% | 448,400 | 2501億1041万 | +7.39% | 16.94 | 1.37 |
11/20 | 2,963 | 2,965 | 2,963 | 2,963 | 0% | 270,500 | 2499億4171万 | +8.57% | 16.93 | 1.37 |
11/19 | 2,964 | 2,965 | 2,963 | 2,963 | -0.03% | 302,100 | 2499億4171万 | +9.9% | 16.93 | 1.37 |
11/16 | 2,963 | 2,968 | 2,962 | 2,964 | +0.07% | 1,038,500 | 2500億2606万 | +11.34% | 16.94 | 1.37 |
11/15 | 2,964 | 2,965 | 2,961 | 2,962 | -0.07% | 2,523,800 | 2498億5735万 | +12.71% | 16.93 | 1.37 |
11/14 | 2,964 | 2,966 | 2,964 | 2,964 | +0.03% | 490,900 | 2500億2606万 | +14.18% | 16.94 | 1.37 |
11/13 | 2,964 | 2,965 | 2,963 | 2,963 | -0.07% | 902,300 | 2499億4171万 | +15.52% | 16.93 | 1.37 |
11/12 | 2,964 | 2,968 | 2,963 | 2,965 | +0.03% | 1,066,000 | 2501億1041万 | +17.1% | 16.94 | 1.37 |
11/09 | 2,964 | 2,969 | 2,963 | 2,964 | +0.03% | 1,080,700 | 2500億2606万 | +18.56% | 16.94 | 1.37 |
11/08 | 2,964 | 2,966 | 2,963 | 2,963 | 0% | 813,400 | 2499億4171万 | +20.01% | 16.93 | 1.37 |
11/07 | 2,964 | 2,966 | 2,963 | 2,963 | -0.07% | 1,125,200 | 2499億4171万 | +21.53% | 16.93 | 1.37 |
11/06 | 2,965 | 2,966 | 2,963 | 2,965 | -0.13% | 742,300 | 2501億1041万 | +23.08% | 16.94 | 1.37 |
11/05 | 2,967 | 2,970 | 2,962 | 2,969 | -0.03% | 1,341,500 | 2504億4783万 | +24.54% | 16.97 | 1.37 |
11/02 | 2,962 | 2,970 | 2,962 | 2,970 | +0.17% | 1,389,400 | 2505億3219万 | +25.95% | 16.97 | 1.37 |
11/01 | 2,960 | 2,965 | 2,959 | 2,965 | +0.1% | 1,325,000 | 2501億1041万 | +27.25% | 16.94 | 1.37 |
10/31 | 2,960 | 2,962 | 2,959 | 2,962 | +0.07% | 1,219,200 | 2498億5735万 | +28.56% | 16.93 | 1.37 |
10/30 | 2,957 | 2,961 | 2,956 | 2,960 | +2.21% | 4,504,500 | 2496億8864万 | +30% | 16.91 | 1.37 |
10/29 | 2,896 | 2,896 | 2,896 | 2,896 | +20.87% | 70,300 | 2442億8997万 | +28.71% | 16.55 | 1.34 |
10/26 | 2,277 | 2,473 | 2,230 | 2,396 | +3.86% | 1,152,000 | 2021億1283万 | +7.69% | 13.69 | 1.11 |
10/25 | 2,281 | 2,341 | 2,259 | 2,307 | -0.86% | 769,200 | 1946億530万 | +3.92% | 13.18 | 1.07 |
10/24 | 2,160 | 2,354 | 2,130 | 2,327 | +7.33% | 1,030,200 | 1962億9239万 | +4.96% | 13.3 | 1.08 |
10/23 | 2,146 | 2,182 | 2,125 | 2,168 | -0.46% | 534,100 | 1828億8006万 | -1.86% | 12.39 | 1 |
10/22 | 2,175 | 2,189 | 2,159 | 2,178 | -0.27% | 196,600 | 1837億2360万 | -1.36% | 12.45 | 1.01 |
10/19 | 2,176 | 2,199 | 2,175 | 2,184 | +0.09% | 139,000 | 1842億2973万 | -0.95% | 12.48 | 1.01 |
10/18 | 2,194 | 2,205 | 2,170 | 2,182 | +0.51% | 153,100 | 1840億6102万 | -1% | 12.47 | 1.01 |
10/17 | 2,143 | 2,173 | 2,139 | 2,171 | +1.92% | 124,600 | 1831億3312万 | -1.45% | 12.41 | 1 |
10/16 | 2,128 | 2,143 | 2,120 | 2,130 | +0.8% | 156,600 | 1796億7460万 | -3.36% | 12.17 | 0.99 |
10/15 | 2,123 | 2,128 | 2,097 | 2,113 | -0.52% | 196,900 | 1782億4057万 | -4.26% | 12.07 | 0.98 |
10/12 | 2,130 | 2,147 | 2,115 | 2,124 | -1.71% | 159,500 | 1791億6847万 | -3.93% | 12.14 | 0.98 |
10/11 | 2,136 | 2,166 | 2,133 | 2,161 | -1.14% | 229,200 | 1822億8958万 | -2.48% | 12.35 | 1 |
10/10 | 2,174 | 2,195 | 2,162 | 2,186 | +2.1% | 172,900 | 1843億9844万 | -1.44% | 12.49 | 1.01 |
10/09 | 2,154 | 2,174 | 2,135 | 2,141 | -0.65% | 180,500 | 1806億249万 | -3.6% | 12.23 | 0.99 |
10/05 | 2,165 | 2,187 | 2,152 | 2,155 | -1.33% | 186,300 | 1817億8345万 | -3.19% | 12.31 | 1 |
10/04 | 2,187 | 2,193 | 2,156 | 2,184 | -0.41% | 274,000 | 1842億2973万 | -2.06% | 12.48 | 1.01 |
10/03 | 2,225 | 2,233 | 2,179 | 2,193 | -2.1% | 288,200 | 1849億8892万 | -1.79% | 12.53 | 1.02 |
10/02 | 2,328 | 2,382 | 2,237 | 2,240 | -4.03% | 537,200 | 1889億5357万 | +0.22% | 12.8 | 1.04 |
10/01 | 2,300 | 2,360 | 2,300 | 2,334 | +0.95% | 235,900 | 1968億8287万 | +4.43% | 13.34 | 1.08 |
09/28 | 2,308 | 2,333 | 2,299 | 2,312 | +1.45% | 187,200 | 1950億2707万 | +3.68% | 13.21 | 1.07 |
09/27 | 2,316 | 2,332 | 2,278 | 2,279 | -1.21% | 117,500 | 1922億4338万 | +2.33% | 13.02 | 1.05 |
09/26 | 2,279 | 2,314 | 2,275 | 2,307 | +0.44% | 174,000 | 1946億530万 | +3.59% | 13.18 | 1.07 |
09/25 | 2,296 | 2,299 | 2,274 | 2,297 | +0.22% | 144,800 | 1937億6176万 | +3.14% | 13.13 | 1.06 |
09/21 | 2,289 | 2,294 | 2,267 | 2,292 | +0.88% | 133,600 | 1933億3999万 | +2.96% | 13.1 | 1.06 |
09/20 | 2,263 | 2,280 | 2,259 | 2,272 | +0.4% | 119,900 | 1916億5290万 | +2.11% | 12.98 | 1.05 |
09/19 | 2,240 | 2,269 | 2,230 | 2,263 | +1.53% | 138,500 | 1908億9371万 | +1.71% | 12.93 | 1.05 |
09/18 | 2,158 | 2,237 | 2,147 | 2,229 | +4.16% | 206,700 | 1880億2567万 | +0.13% | 12.74 | 1.03 |
09/14 | 2,140 | 2,158 | 2,132 | 2,140 | +0.38% | 220,800 | 1805億1814万 | -3.82% | 12.23 | 0.99 |
09/13 | 2,115 | 2,148 | 2,115 | 2,132 | +0.85% | 125,000 | 1798億4331万 | -4.39% | 12.18 | 0.99 |
09/12 | 2,133 | 2,135 | 2,104 | 2,114 | -1.26% | 124,800 | 1783億2493万 | -5.46% | 12.08 | 0.98 |
09/11 | 2,165 | 2,169 | 2,136 | 2,141 | -1.2% | 149,400 | 1806億249万 | -4.55% | 12.23 | 0.99 |
09/10 | 2,182 | 2,182 | 2,159 | 2,167 | -1.14% | 164,400 | 1827億9570万 | -3.6% | 12.38 | 1 |
09/07 | 2,203 | 2,224 | 2,192 | 2,192 | -1.17% | 173,800 | 1849億456万 | -2.62% | 12.53 | 1.01 |
09/06 | 2,207 | 2,225 | 2,196 | 2,218 | +0.27% | 114,500 | 1870億9777万 | -1.6% | 12.67 | 1.03 |
09/05 | 2,220 | 2,231 | 2,209 | 2,212 | -0.76% | 123,100 | 1865億9165万 | -1.91% | 12.64 | 1.02 |
09/04 | 2,214 | 2,242 | 2,207 | 2,229 | +0.5% | 95,800 | 1880億2567万 | -1.24% | 12.74 | 1.03 |
09/03 | 2,265 | 2,265 | 2,202 | 2,218 | -2.42% | 155,200 | 1870億9777万 | -1.73% | 12.67 | 1.03 |
08/31 | 2,264 | 2,288 | 2,260 | 2,273 | +0.53% | 98,100 | 1917億3726万 | +0.4% | 12.99 | 1.05 |
08/30 | 2,276 | 2,278 | 2,259 | 2,261 | -0.09% | 89,700 | 1907億2501万 | -0.48% | 12.92 | 1.05 |
08/29 | 2,255 | 2,275 | 2,254 | 2,263 | +0.35% | 86,500 | 1908億9371万 | -0.7% | 12.93 | 1.05 |
08/28 | 2,242 | 2,279 | 2,242 | 2,255 | +0.58% | 171,100 | 1902億1888万 | -1.31% | 12.89 | 1.04 |
08/27 | 2,220 | 2,255 | 2,207 | 2,242 | +0.36% | 180,500 | 1891億2228万 | -2.18% | 12.81 | 1.04 |
08/24 | 2,222 | 2,240 | 2,199 | 2,234 | +1.64% | 134,800 | 1884億4744万 | -2.74% | 12.77 | 1.03 |
08/23 | 2,227 | 2,227 | 2,186 | 2,198 | -1.92% | 284,100 | 1854億1069万 | -4.6% | 12.56 | 1.02 |
08/22 | 2,291 | 2,293 | 2,241 | 2,241 | -2.18% | 246,800 | 1890億3792万 | -3.07% | 12.81 | 1.04 |
08/21 | 2,279 | 2,298 | 2,272 | 2,291 | +0.04% | 88,200 | 1932億5563万 | -1.21% | 13.09 | 1.06 |
08/20 | 2,299 | 2,327 | 2,287 | 2,290 | -0.09% | 154,400 | 1931億7128万 | -1.51% | 13.09 | 1.06 |
08/17 | 2,264 | 2,308 | 2,255 | 2,292 | +1.42% | 104,000 | 1933億3999万 | -1.59% | 13.1 | 1.06 |
08/16 | 2,246 | 2,268 | 2,227 | 2,260 | -0.75% | 148,900 | 1906億4065万 | -3.13% | 12.91 | 1.05 |
08/15 | 2,277 | 2,317 | 2,271 | 2,277 | +0.26% | 228,500 | 1920億7467万 | -2.53% | 13.01 | 1.05 |
08/14 | 2,216 | 2,271 | 2,209 | 2,271 | +2.25% | 170,900 | 1915億6855万 | -3.03% | 12.98 | 1.05 |
08/13 | 2,250 | 2,250 | 2,207 | 2,221 | -1.68% | 121,800 | 1873億5084万 | -5.41% | 12.69 | 1.03 |
08/10 | 2,299 | 2,299 | 2,252 | 2,259 | -0.83% | 123,100 | 1905億5630万 | -4.16% | 12.91 | 1.05 |
08/09 | 2,271 | 2,309 | 2,267 | 2,278 | -0.13% | 136,000 | 1921億5903万 | -3.56% | 13.02 | 1.05 |
08/08 | 2,270 | 2,295 | 2,270 | 2,281 | +0.04% | 234,900 | 1924億1209万 | -3.67% | 13.03 | 1.06 |
08/07 | 2,231 | 2,281 | 2,226 | 2,280 | +1.74% | 135,700 | 1923億2774万 | -3.88% | 13.03 | 1.06 |
08/06 | 2,245 | 2,254 | 2,233 | 2,241 | -0.88% | 128,600 | 1890億3792万 | -5.72% | 12.81 | 1.04 |
08/03 | 2,278 | 2,285 | 2,241 | 2,261 | +0.27% | 213,200 | 1907億2501万 | -5.16% | 12.92 | 1.05 |
08/02 | 2,280 | 2,299 | 2,254 | 2,255 | +0.18% | 275,800 | 1902億1888万 | -5.65% | 12.89 | 1.04 |
08/01 | 2,241 | 2,260 | 2,206 | 2,251 | +0.45% | 272,900 | 1898億8146万 | -6.09% | 12.86 | 1.04 |
07/31 | 2,284 | 2,305 | 2,199 | 2,241 | -6% | 784,500 | 1890億3792万 | -6.86% | 12.81 | 1.04 |
07/30 | 2,450 | 2,450 | 2,373 | 2,384 | -3.13% | 270,700 | 2011億58万 | -1.32% | 13.62 | 1.1 |
07/27 | 2,457 | 2,468 | 2,446 | 2,461 | +0.61% | 78,800 | 2075億9586万 | +1.65% | 14.06 | 1.14 |
07/26 | 2,453 | 2,453 | 2,441 | 2,446 | +1.03% | 62,300 | 2063億3055万 | +0.95% | 13.98 | 1.13 |
07/25 | 2,445 | 2,445 | 2,421 | 2,421 | +0.17% | 106,800 | 2042億2169万 | -0.25% | 13.83 | 1.12 |
07/24 | 2,409 | 2,426 | 2,395 | 2,417 | +1.34% | 114,000 | 2038億8427万 | -0.62% | 13.81 | 1.12 |
07/23 | 2,407 | 2,418 | 2,384 | 2,385 | -0.91% | 84,800 | 2011億8494万 | -2.01% | 13.63 | 1.1 |
07/20 | 2,384 | 2,417 | 2,381 | 2,407 | +1.13% | 149,600 | 2030億4073万 | -1.31% | 13.75 | 1.11 |
07/19 | 2,416 | 2,423 | 2,378 | 2,380 | -1.45% | 105,200 | 2007億6316万 | -2.62% | 13.6 | 1.1 |
07/18 | 2,453 | 2,478 | 2,412 | 2,415 | -1.55% | 140,600 | 2037億1556万 | -1.47% | 13.8 | 1.12 |
07/17 | 2,425 | 2,463 | 2,425 | 2,453 | +2.42% | 170,000 | 2069億2103万 | -0.12% | 14.02 | 1.14 |
07/13 | 2,369 | 2,403 | 2,359 | 2,395 | +0.88% | 143,200 | 2020億2848万 | -2.6% | 13.69 | 1.11 |