PBR
2018/05/09~2018/09/28
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 |
09/28 | 980 | 997 | 979 | 997 | +2.36% | 58,900 | 182億2322万 | +1.01% | - | 3.99 |
09/27 | 967 | 980 | 961 | 974 | +0.93% | 51,300 | 178億283万 | -1.22% | - | 3.9 |
09/26 | 936 | 969 | 936 | 965 | +2.44% | 49,600 | 176億3832万 | -2.13% | - | 3.87 |
09/25 | 972 | 972 | 940 | 942 | -1.57% | 63,400 | 172億1793万 | -4.56% | - | 3.77 |
09/21 | 978 | 992 | 952 | 957 | -2.05% | 84,100 | 174億9210万 | -3.14% | - | 3.83 |
09/20 | 965 | 985 | 961 | 977 | +0.93% | 29,400 | 178億5766万 | -1.11% | - | 3.91 |
09/19 | 981 | 981 | 950 | 968 | +0.1% | 43,600 | 176億9316万 | -2.02% | - | 3.88 |
09/18 | 986 | 986 | 925 | 967 | -1.53% | 63,400 | 176億7488万 | -2.22% | - | 3.87 |
09/14 | 995 | 1,009 | 977 | 982 | +0.2% | 40,200 | 179億4905万 | -0.71% | - | 3.93 |
09/13 | 989 | 997 | 973 | 980 | +0.41% | 29,300 | 179億1249万 | -0.91% | - | 3.93 |
09/12 | 989 | 992 | 965 | 976 | -1.21% | 19,300 | 178億3938万 | -1.41% | - | 3.91 |
09/11 | 1,000 | 1,002 | 988 | 988 | -0.7% | 12,800 | 180億5872万 | -0.3% | - | 3.96 |
09/10 | 982 | 1,012 | 979 | 995 | +1.43% | 59,800 | 181億8666万 | +0.61% | - | 3.99 |
09/07 | 995 | 1,005 | 975 | 981 | -1.11% | 46,100 | 179億3077万 | -0.91% | - | 3.93 |
09/06 | 992 | 1,002 | 992 | 992 | -1% | 22,700 | 181億3183万 | 0% | - | 3.97 |
09/05 | 1,005 | 1,038 | 993 | 1,002 | -1.28% | 32,800 | 183億1461万 | +0.7% | - | 4.01 |
09/04 | 1,002 | 1,026 | 999 | 1,015 | +2.01% | 58,400 | 185億5223万 | +1.7% | - | 4.07 |
09/03 | 1,015 | 1,015 | 992 | 995 | -1.49% | 32,700 | 181億8666万 | -0.6% | - | 3.99 |
08/31 | 1,004 | 1,015 | 999 | 1,010 | +0.4% | 27,000 | 184億6084万 | +0.3% | - | 4.05 |
08/30 | 1,004 | 1,019 | 1,000 | 1,006 | +1.62% | 35,000 | 183億8772万 | -0.89% | - | 4.03 |
08/29 | 1,010 | 1,013 | 990 | 990 | -1.98% | 9,400 | 180億9527万 | -3.41% | - | 3.97 |
08/28 | 1,017 | 1,017 | 997 | 1,010 | -0.69% | 4,700 | 184億6084万 | -2.42% | - | 4.05 |
08/27 | 1,000 | 1,019 | 990 | 1,017 | +1.4% | 26,100 | 185億8878万 | -2.68% | - | 4.07 |
08/24 | 996 | 1,006 | 981 | 1,003 | +2.24% | 12,500 | 183億3289万 | -4.84% | - | 4.02 |
08/23 | 992 | 992 | 980 | 981 | 0% | 2,200 | 179億3077万 | -7.63% | - | 3.93 |
08/22 | 982 | 985 | 967 | 981 | -0.1% | 5,600 | 179億3077万 | -8.4% | - | 3.93 |
08/21 | 972 | 991 | 972 | 982 | +1.13% | 3,200 | 179億4905万 | -9.16% | - | 3.93 |
08/20 | 976 | 984 | 970 | 971 | -0.31% | 5,300 | 177億4799万 | -10.84% | - | 3.89 |
08/17 | 968 | 989 | 968 | 974 | +0.72% | 11,200 | 178億283万 | -11.45% | - | 3.9 |
08/16 | 950 | 979 | 948 | 967 | +0.52% | 15,700 | 176億7488万 | -12.88% | - | 3.87 |
08/15 | 1,005 | 1,005 | 962 | 962 | -3.8% | 11,000 | 175億8349万 | -14.18% | - | 3.85 |
08/14 | 968 | 1,015 | 968 | 1,000 | +3.41% | 17,600 | 182億7806万 | -11.66% | - | 4.01 |
08/13 | 977 | 991 | 954 | 967 | -1.93% | 13,900 | 176億7488万 | -15.18% | - | 3.87 |
08/10 | 1,002 | 1,012 | 975 | 986 | -1.69% | 20,400 | 180億2216万 | -14.19% | - | 3.95 |
08/09 | 983 | 1,007 | 979 | 1,003 | +1.52% | 24,000 | 183億3289万 | -13.24% | - | 4.02 |
08/08 | 967 | 1,008 | 967 | 988 | +3.35% | 24,600 | 180億5872万 | -15.05% | - | 3.96 |
08/07 | 1,010 | 1,011 | 955 | 956 | -5.25% | 57,100 | 174億7382万 | -18.29% | - | 3.83 |
08/06 | 1,040 | 1,040 | 1,009 | 1,009 | -2.98% | 16,700 | 184億4256万 | -14.42% | - | 4.04 |
08/03 | 1,064 | 1,064 | 1,031 | 1,040 | -1.42% | 23,100 | 190億918万 | -12.46% | - | 4.17 |
08/02 | 1,060 | 1,091 | 1,045 | 1,055 | -2.5% | 28,000 | 192億8335万 | -11.64% | - | 4.23 |
08/01 | 1,086 | 1,126 | 1,064 | 1,082 | -0.28% | 80,200 | 197億7686万 | -9.98% | - | 4.33 |
07/31 | 1,067 | 1,090 | 1,008 | 1,085 | -6.22% | 203,000 | 198億3169万 | -10.26% | - | 4.35 |
07/30 | 1,211 | 1,211 | 1,131 | 1,157 | -4.77% | 47,500 | 211億4771万 | -4.7% | - | 4.63 |
07/27 | 1,250 | 1,250 | 1,214 | 1,215 | -2.72% | 14,000 | 222億784万 | -0.25% | - | 4.87 |
07/26 | 1,242 | 1,250 | 1,232 | 1,249 | +0.24% | 22,500 | 228億2929万 | +2.29% | - | 5 |
07/25 | 1,250 | 1,253 | 1,238 | 1,246 | -0.32% | 27,700 | 227億7446万 | +1.8% | - | 4.99 |
07/24 | 1,249 | 1,251 | 1,231 | 1,250 | +0.48% | 37,800 | 228億4757万 | +1.87% | - | 5.01 |
07/23 | 1,197 | 1,265 | 1,197 | 1,244 | +3.93% | 57,500 | 227億3790万 | +1.14% | - | 4.98 |
07/20 | 1,212 | 1,221 | 1,196 | 1,197 | -1.24% | 14,900 | 218億7883万 | -2.92% | - | 4.79 |
07/19 | 1,232 | 1,232 | 1,207 | 1,212 | -1.62% | 25,500 | 221億5300万 | -2.26% | - | 4.85 |
07/18 | 1,200 | 1,232 | 1,179 | 1,232 | +4.05% | 32,400 | 225億1856万 | -1.2% | - | 4.93 |
07/17 | 1,227 | 1,227 | 1,177 | 1,184 | -3.58% | 21,400 | 216億4122万 | -5.28% | - | 4.74 |
07/13 | 1,260 | 1,260 | 1,214 | 1,228 | -0.57% | 19,100 | 224億4545万 | -2.23% | - | 4.92 |
07/12 | 1,242 | 1,267 | 1,233 | 1,235 | -1.12% | 32,000 | 225億7340万 | -1.75% | - | 4.95 |
07/11 | 1,190 | 1,269 | 1,190 | 1,249 | +2.38% | 40,900 | 228億2929万 | -0.48% | - | 5 |
07/10 | 1,200 | 1,248 | 1,189 | 1,220 | +1.75% | 28,400 | 222億9923万 | -2.56% | - | 4.89 |
07/09 | 1,189 | 1,215 | 1,180 | 1,199 | -0.66% | 26,000 | 219億1539万 | -4.16% | - | 4.8 |
07/06 | 1,157 | 1,223 | 1,157 | 1,207 | +4.32% | 50,100 | 220億6161万 | -3.52% | - | 4.83 |
07/05 | 1,181 | 1,190 | 1,151 | 1,157 | -2.77% | 22,400 | 211億4771万 | -7.51% | - | 4.63 |
07/04 | 1,151 | 1,199 | 1,115 | 1,190 | +2.67% | 45,300 | 217億5089万 | -5.03% | - | 4.77 |
07/03 | 1,181 | 1,204 | 1,147 | 1,159 | -1.78% | 29,100 | 211億8427万 | -7.65% | - | 4.64 |
07/02 | 1,215 | 1,219 | 1,180 | 1,180 | -3.44% | 12,000 | 215億6811万 | -6.13% | - | 4.73 |
06/29 | 1,228 | 1,230 | 1,206 | 1,222 | +1.41% | 8,200 | 223億3578万 | -3.02% | - | 4.89 |
06/28 | 1,210 | 1,229 | 1,182 | 1,205 | -2.51% | 29,400 | 220億2506万 | -4.52% | - | 4.83 |
06/27 | 1,233 | 1,273 | 1,232 | 1,236 | -1.67% | 14,400 | 225億9168万 | -2.14% | - | 4.95 |
06/26 | 1,210 | 1,272 | 1,210 | 1,257 | +3.54% | 46,800 | 229億7552万 | -0.55% | - | 5.03 |
06/25 | 1,246 | 1,271 | 1,209 | 1,214 | -3.57% | 45,200 | 221億8956万 | -4.11% | - | 4.86 |
06/22 | 1,289 | 1,302 | 1,245 | 1,259 | -3.3% | 31,700 | 230億1207万 | -0.79% | - | 5.04 |
06/21 | 1,325 | 1,340 | 1,301 | 1,302 | -1.74% | 18,500 | 237億9803万 | +2.52% | - | 5.22 |
06/20 | 1,310 | 1,337 | 1,272 | 1,325 | +1.07% | 35,300 | 242億1842万 | +4.41% | - | 5.31 |
06/19 | 1,343 | 1,343 | 1,294 | 1,311 | -0.61% | 42,600 | 239億6253万 | +3.64% | - | 5.25 |
06/18 | 1,346 | 1,355 | 1,307 | 1,319 | -0.83% | 44,200 | 241億876万 | +4.43% | - | 5.28 |
06/15 | 1,397 | 1,397 | 1,316 | 1,330 | -2.06% | 79,800 | 243億981万 | +5.39% | - | 5.33 |
06/14 | 1,384 | 1,395 | 1,348 | 1,358 | -2.79% | 77,800 | 248億2160万 | +7.61% | - | 5.44 |
06/13 | 1,319 | 1,402 | 1,317 | 1,397 | +5.91% | 126,300 | 255億3444万 | +10.61% | - | 5.6 |
06/12 | 1,312 | 1,340 | 1,293 | 1,319 | -0.53% | 56,800 | 241億876万 | +4.35% | - | 5.28 |
06/11 | 1,245 | 1,346 | 1,237 | 1,326 | +6.08% | 113,900 | 242億3670万 | +4.57% | - | 5.31 |
06/08 | 1,184 | 1,250 | 1,184 | 1,250 | +4.95% | 47,100 | 228億4757万 | -1.65% | - | 5.01 |
06/07 | 1,185 | 1,228 | 1,168 | 1,191 | +1.19% | 68,100 | 217億6916万 | -6.51% | - | 4.77 |
06/06 | 1,160 | 1,198 | 1,154 | 1,177 | +0.34% | 45,800 | 215億1327万 | -8.05% | - | 4.71 |
06/05 | 1,191 | 1,204 | 1,156 | 1,173 | -2.17% | 61,200 | 214億4016万 | -8.79% | - | 4.7 |
06/04 | 1,214 | 1,219 | 1,182 | 1,199 | -2.28% | 59,400 | 219億1539万 | -7.2% | - | 4.8 |
06/01 | 1,191 | 1,238 | 1,191 | 1,227 | +2% | 63,400 | 224億2717万 | -5.47% | - | 4.91 |
05/31 | 1,219 | 1,239 | 1,183 | 1,203 | -3.06% | 59,000 | 219億8850万 | -7.75% | - | 4.82 |
05/30 | 1,188 | 1,256 | 1,160 | 1,241 | +2.99% | 141,100 | 226億8307万 | -5.27% | - | 4.97 |
05/29 | 1,243 | 1,246 | 1,189 | 1,205 | -4.59% | 78,900 | 220億2506万 | -8.43% | - | 4.83 |
05/28 | 1,265 | 1,320 | 1,258 | 1,263 | +0.32% | 43,800 | 230億8518万 | -4.54% | - | 5.06 |
05/25 | 1,239 | 1,267 | 1,217 | 1,259 | +1.45% | 71,400 | 230億1207万 | -5.12% | - | 5.04 |
05/24 | 1,253 | 1,274 | 1,236 | 1,241 | -1.74% | 38,700 | 226億8307万 | -6.76% | - | 4.97 |
05/23 | 1,285 | 1,302 | 1,255 | 1,263 | -2.09% | 82,000 | 230億8518万 | -5.46% | - | 5.06 |
05/22 | 1,310 | 1,318 | 1,284 | 1,290 | -1.07% | 50,000 | 235億7869万 | -3.87% | - | 5.17 |
05/21 | 1,272 | 1,333 | 1,272 | 1,304 | +1.8% | 60,700 | 238億3459万 | -3.41% | - | 5.22 |
05/18 | 1,299 | 1,346 | 1,268 | 1,281 | +0.87% | 94,300 | 234億1419万 | -5.88% | - | 5.13 |
05/17 | 1,223 | 1,271 | 1,223 | 1,270 | +4.18% | 110,600 | 232億1313万 | -7.3% | - | 5.09 |
05/16 | 1,240 | 1,244 | 1,212 | 1,219 | -4.02% | 132,000 | 222億8095万 | -11.6% | - | 4.88 |
05/15 | 1,282 | 1,305 | 1,260 | 1,270 | -0.94% | 85,900 | 232億1313万 | -8.76% | - | 5.09 |
05/14 | 1,293 | 1,319 | 1,256 | 1,282 | -3.9% | 118,300 | 234億3247万 | -7.84% | - | 5.14 |
05/11 | 1,383 | 1,383 | 1,310 | 1,334 | -4.51% | 88,600 | 243億8293万 | -4.1% | - | 5.34 |
05/10 | 1,417 | 1,454 | 1,394 | 1,397 | -1.27% | 48,100 | 255億3444万 | +1.09% | - | 5.6 |
05/09 | 1,427 | 1,443 | 1,370 | 1,415 | +0.14% | 66,900 | 258億6345万 | +3.28% | - | 5.67 |