PBR
2018/06/14~2018/11/06
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 |
11/06 | 1,679 | 1,679 | 1,678 | 1,678 | 0% | 741,300 | 5522億6336万 | +9.03% | 34.19 | 2.27 |
11/05 | 1,678 | 1,679 | 1,677 | 1,678 | 0% | 1,702,300 | 5522億6336万 | +10.1% | 34.19 | 2.27 |
11/02 | 1,679 | 1,679 | 1,678 | 1,678 | -0.06% | 2,185,700 | 5522億6336万 | +11.2% | 34.19 | 2.27 |
11/01 | 1,678 | 1,679 | 1,678 | 1,679 | 0% | 903,100 | 5525億9248万 | +12.46% | 34.21 | 2.27 |
10/31 | 1,678 | 1,679 | 1,678 | 1,679 | +0.06% | 1,127,700 | 5525億9248万 | +13.68% | 34.21 | 2.27 |
10/30 | 1,678 | 1,679 | 1,678 | 1,678 | 0% | 2,132,900 | 5522億6336万 | +14.85% | 34.19 | 2.27 |
10/29 | 1,679 | 1,680 | 1,678 | 1,678 | -0.12% | 1,238,400 | 5522億6336万 | +16.12% | 34.19 | 2.27 |
10/26 | 1,678 | 1,680 | 1,677 | 1,680 | +0.18% | 1,591,100 | 5529億2160万 | +17.56% | 34.23 | 2.27 |
10/25 | 1,678 | 1,679 | 1,677 | 1,677 | -0.06% | 1,638,200 | 5519億3424万 | +18.77% | 34.16 | 2.26 |
10/24 | 1,678 | 1,679 | 1,678 | 1,678 | 0% | 2,613,600 | 5522億6336万 | +20.37% | 34.19 | 2.27 |
10/23 | 1,678 | 1,679 | 1,677 | 1,678 | 0% | 1,722,200 | 5522億6336万 | +22.13% | 34.19 | 2.27 |
10/22 | 1,678 | 1,679 | 1,677 | 1,678 | +0.06% | 2,821,000 | 5522億6336万 | +23.84% | 34.19 | 2.27 |
10/19 | 1,678 | 1,680 | 1,677 | 1,677 | +0.06% | 3,746,800 | 5519億3424万 | +25.62% | 34.16 | 2.26 |
10/18 | 1,678 | 1,679 | 1,676 | 1,676 | -0.18% | 6,764,600 | 5516億512万 | +27.36% | 34.14 | 2.26 |
10/17 | 1,677 | 1,680 | 1,676 | 1,679 | +5.33% | 14,670,900 | 5525億9248万 | +29.55% | 34.21 | 2.27 |
10/16 | 1,594 | 1,594 | 1,594 | 1,594 | +23.18% | 108,400 | 5246億1728万 | +24.92% | 32.47 | 2.15 |
10/15 | 1,295 | 1,308 | 1,272 | 1,294 | -0.92% | 1,617,100 | 4258億8128万 | +2.7% | 26.36 | 1.75 |
10/12 | 1,316 | 1,322 | 1,280 | 1,306 | +0.23% | 1,512,400 | 4298億3072万 | +3.98% | 26.61 | 1.76 |
10/11 | 1,320 | 1,327 | 1,296 | 1,303 | -3.55% | 1,466,200 | 4288億4336万 | +3.99% | 26.55 | 1.76 |
10/10 | 1,348 | 1,363 | 1,342 | 1,351 | +1.12% | 1,291,500 | 4446億4112万 | +8.17% | 27.52 | 1.82 |
10/09 | 1,313 | 1,367 | 1,313 | 1,336 | +2.69% | 2,388,900 | 4397億432万 | +7.4% | 27.22 | 1.8 |
10/05 | 1,290 | 1,307 | 1,286 | 1,301 | +1.88% | 959,400 | 4281億8512万 | +4.92% | 26.5 | 1.76 |
10/04 | 1,287 | 1,288 | 1,270 | 1,277 | +0.31% | 704,600 | 4202億8624万 | +3.15% | 26.02 | 1.72 |
10/03 | 1,284 | 1,294 | 1,263 | 1,273 | +0.16% | 833,200 | 4189億6976万 | +2.99% | 25.93 | 1.72 |
10/02 | 1,291 | 1,296 | 1,265 | 1,271 | -1.47% | 871,500 | 4183億1152万 | +3% | 25.89 | 1.72 |
10/01 | 1,310 | 1,310 | 1,283 | 1,290 | -0.92% | 956,400 | 4245億6480万 | +4.71% | 26.28 | 1.74 |
09/28 | 1,302 | 1,323 | 1,298 | 1,302 | +0.62% | 1,238,700 | 4285億1424万 | +6.03% | 26.53 | 1.77 |
09/27 | 1,286 | 1,309 | 1,284 | 1,294 | +0.7% | 948,000 | 4258億8128万 | +5.72% | 26.36 | 1.75 |
09/26 | 1,268 | 1,287 | 1,265 | 1,285 | +0.86% | 659,400 | 4229億1920万 | +5.33% | 26.18 | 1.74 |
09/25 | 1,272 | 1,284 | 1,260 | 1,274 | -0.78% | 814,600 | 4192億9888万 | +4.77% | 25.95 | 1.73 |
09/21 | 1,294 | 1,297 | 1,276 | 1,284 | +1.18% | 1,395,300 | 4225億9008万 | +5.94% | 26.16 | 1.74 |
09/20 | 1,258 | 1,275 | 1,256 | 1,269 | +2.26% | 738,900 | 4176億5328万 | +5.22% | 25.85 | 1.72 |
09/19 | 1,247 | 1,254 | 1,222 | 1,241 | +0.81% | 778,600 | 4084億3792万 | +3.24% | 25.28 | 1.68 |
09/18 | 1,193 | 1,240 | 1,192 | 1,231 | +3.36% | 448,000 | 4051億4672万 | +2.58% | 25.08 | 1.67 |
09/14 | 1,184 | 1,203 | 1,179 | 1,191 | +0.25% | 685,900 | 3919億8192万 | -0.42% | 24.26 | 1.61 |
09/13 | 1,179 | 1,200 | 1,176 | 1,188 | +0.59% | 405,300 | 3909億9456万 | -0.59% | 24.2 | 1.61 |
09/12 | 1,185 | 1,190 | 1,172 | 1,181 | -1.58% | 611,100 | 3886億9072万 | -1.17% | 24.06 | 1.6 |
09/11 | 1,182 | 1,204 | 1,182 | 1,200 | +1.78% | 563,000 | 3949億4400万 | +0.42% | 24.45 | 1.63 |
09/10 | 1,168 | 1,185 | 1,164 | 1,179 | -0.34% | 457,000 | 3880億3248万 | -1.17% | 24.02 | 1.6 |
09/07 | 1,183 | 1,185 | 1,171 | 1,183 | -1% | 358,300 | 3893億4896万 | -0.76% | 24.1 | 1.6 |
09/06 | 1,204 | 1,204 | 1,191 | 1,195 | -0.75% | 342,100 | 3932億9840万 | +0.42% | 24.35 | 1.62 |
09/05 | 1,210 | 1,214 | 1,200 | 1,204 | -1.23% | 408,300 | 3962億6048万 | +1.43% | 24.53 | 1.63 |
09/04 | 1,196 | 1,222 | 1,194 | 1,219 | +1.41% | 507,600 | 4011億9728万 | +2.96% | 24.83 | 1.65 |
09/03 | 1,229 | 1,231 | 1,199 | 1,202 | -2.75% | 484,900 | 3956億224万 | +1.69% | 24.49 | 1.63 |
08/31 | 1,219 | 1,242 | 1,216 | 1,236 | +0.24% | 498,700 | 4067億9232万 | +4.75% | 25.18 | 1.68 |
08/30 | 1,245 | 1,249 | 1,232 | 1,233 | -0.56% | 471,700 | 4058億496万 | +4.67% | 25.12 | 1.67 |
08/29 | 1,235 | 1,243 | 1,222 | 1,240 | +0.49% | 613,600 | 4081億880万 | +5.53% | 25.26 | 1.68 |
08/28 | 1,234 | 1,244 | 1,225 | 1,234 | +0.41% | 350,700 | 4061億3408万 | +5.38% | 25.14 | 1.67 |
08/27 | 1,215 | 1,235 | 1,214 | 1,229 | +1.4% | 404,800 | 4044億8848万 | +5.22% | 25.04 | 1.67 |
08/24 | 1,210 | 1,213 | 1,200 | 1,212 | +0.83% | 344,300 | 3988億9344万 | +4.03% | 24.69 | 1.64 |
08/23 | 1,196 | 1,202 | 1,190 | 1,202 | +1.01% | 322,700 | 3956億224万 | +3.44% | 24.49 | 1.63 |
08/22 | 1,203 | 1,204 | 1,187 | 1,190 | -0.5% | 436,200 | 3916億5280万 | +2.67% | 24.24 | 1.61 |
08/21 | 1,182 | 1,201 | 1,182 | 1,196 | +0.67% | 454,900 | 3936億2752万 | +3.28% | 24.37 | 1.62 |
08/20 | 1,164 | 1,192 | 1,163 | 1,188 | +1.97% | 520,900 | 3909億9456万 | +2.77% | 24.2 | 1.61 |
08/17 | 1,157 | 1,170 | 1,154 | 1,165 | +1.3% | 295,000 | 3834億2480万 | +0.95% | 23.73 | 1.58 |
08/16 | 1,158 | 1,168 | 1,141 | 1,150 | -1.63% | 503,100 | 3784億8800万 | -0.26% | 23.43 | 1.56 |
08/15 | 1,198 | 1,204 | 1,166 | 1,169 | -0.76% | 772,500 | 3847億4128万 | +1.56% | 23.82 | 1.59 |
08/14 | 1,152 | 1,184 | 1,148 | 1,178 | +3.88% | 645,100 | 3877億336万 | +2.52% | 24 | 1.6 |
08/13 | 1,151 | 1,158 | 1,129 | 1,134 | -1.99% | 825,300 | 3732億2208万 | -1.22% | 23.1 | 1.54 |
08/10 | 1,185 | 1,190 | 1,154 | 1,157 | -3.18% | 854,000 | 3807億9184万 | +0.87% | 23.57 | 1.57 |
08/09 | 1,190 | 1,199 | 1,169 | 1,195 | +1.62% | 619,200 | 3932億9840万 | +4.28% | 24.35 | 1.62 |
08/08 | 1,161 | 1,191 | 1,155 | 1,176 | +1.64% | 879,200 | 3870億4512万 | +2.71% | 23.96 | 1.59 |
08/07 | 1,155 | 1,159 | 1,145 | 1,157 | -0.09% | 415,000 | 3807億9184万 | +1.14% | 23.57 | 1.57 |
08/06 | 1,140 | 1,165 | 1,126 | 1,158 | +3.49% | 994,200 | 3811億2096万 | +1.22% | 23.59 | 1.57 |
08/03 | 1,132 | 1,134 | 1,104 | 1,119 | -1.15% | 718,900 | 3682億8528万 | -2.27% | 22.8 | 1.52 |
08/02 | 1,140 | 1,160 | 1,131 | 1,132 | -0.35% | 415,000 | 3725億6384万 | -1.39% | 23.06 | 1.53 |
08/01 | 1,153 | 1,165 | 1,135 | 1,136 | -1.3% | 624,000 | 3738億8032万 | -1.39% | 23.14 | 1.54 |
07/31 | 1,147 | 1,157 | 1,133 | 1,151 | -1.03% | 597,700 | 3788億1712万 | -0.26% | 23.45 | 1.56 |
07/30 | 1,178 | 1,178 | 1,160 | 1,163 | -1.27% | 237,900 | 3827億6656万 | +0.61% | 23.69 | 1.58 |
07/27 | 1,173 | 1,182 | 1,165 | 1,178 | +0.94% | 461,900 | 3877億336万 | +1.73% | 24 | 1.6 |
07/26 | 1,156 | 1,170 | 1,153 | 1,167 | +2.1% | 417,100 | 3840億8304万 | +0.69% | 23.77 | 1.58 |
07/25 | 1,159 | 1,164 | 1,143 | 1,143 | -1.3% | 336,100 | 3761億8416万 | -1.47% | 23.29 | 1.55 |
07/24 | 1,160 | 1,166 | 1,153 | 1,158 | +1.31% | 337,100 | 3811億2096万 | -0.34% | 23.59 | 1.57 |
07/23 | 1,135 | 1,151 | 1,135 | 1,143 | +0.35% | 373,800 | 3761億8416万 | -1.72% | 23.29 | 1.55 |
07/20 | 1,135 | 1,142 | 1,127 | 1,139 | +0.44% | 503,300 | 3748億6768万 | -2.32% | 23.2 | 1.54 |
07/19 | 1,154 | 1,154 | 1,134 | 1,134 | -2.24% | 523,100 | 3732億2208万 | -2.99% | 23.1 | 1.54 |
07/18 | 1,166 | 1,169 | 1,154 | 1,160 | -0.09% | 408,200 | 3817億7920万 | -1.02% | 23.63 | 1.57 |
07/17 | 1,142 | 1,165 | 1,135 | 1,161 | +2.02% | 540,100 | 3821億832万 | -1.02% | 23.65 | 1.57 |
07/13 | 1,116 | 1,143 | 1,109 | 1,138 | +1.79% | 594,400 | 3745億3856万 | -3.07% | 23.18 | 1.54 |
07/12 | 1,105 | 1,128 | 1,105 | 1,118 | +0.72% | 545,300 | 3679億5616万 | -4.85% | 22.78 | 1.52 |
07/11 | 1,110 | 1,123 | 1,104 | 1,110 | -1.77% | 468,400 | 3653億2320万 | -5.69% | 22.61 | 1.51 |
07/10 | 1,139 | 1,148 | 1,130 | 1,130 | -0.62% | 359,700 | 3719億560万 | -4.16% | 23.02 | 1.53 |
07/09 | 1,124 | 1,141 | 1,113 | 1,137 | +1.16% | 449,200 | 3742億944万 | -3.64% | 23.16 | 1.54 |
07/06 | 1,120 | 1,131 | 1,116 | 1,124 | -0.62% | 672,000 | 3699億3088万 | -4.75% | 22.9 | 1.52 |
07/05 | 1,155 | 1,155 | 1,125 | 1,131 | -1.99% | 502,000 | 3722億3472万 | -4.15% | 23.04 | 1.53 |
07/04 | 1,127 | 1,160 | 1,122 | 1,154 | +0.61% | 516,100 | 3798億448万 | -2.2% | 23.51 | 1.56 |
07/03 | 1,158 | 1,159 | 1,135 | 1,147 | -1.46% | 487,300 | 3775億64万 | -2.71% | 23.37 | 1.56 |
07/02 | 1,185 | 1,200 | 1,162 | 1,164 | -2.18% | 500,200 | 3830億9568万 | -1.27% | 23.71 | 1.58 |
06/29 | 1,197 | 1,197 | 1,182 | 1,190 | -0.58% | 364,300 | 3916億5280万 | +1.1% | 24.24 | 1.66 |
06/28 | 1,211 | 1,212 | 1,190 | 1,197 | -1.64% | 367,300 | 3939億5664万 | +1.79% | 24.39 | 1.67 |
06/27 | 1,215 | 1,218 | 1,202 | 1,217 | +0.83% | 466,800 | 4005億3904万 | +3.57% | 24.79 | 1.7 |
06/26 | 1,184 | 1,208 | 1,180 | 1,207 | +1.09% | 433,300 | 3972億4784万 | +2.99% | 24.59 | 1.68 |
06/25 | 1,213 | 1,218 | 1,189 | 1,194 | -0.83% | 505,900 | 3929億6928万 | +2.05% | 24.32 | 1.67 |
06/22 | 1,192 | 1,210 | 1,190 | 1,204 | +0.5% | 591,600 | 3962億6048万 | +2.99% | 24.53 | 1.68 |
06/21 | 1,197 | 1,211 | 1,197 | 1,198 | +0.25% | 459,000 | 3942億8576万 | +2.57% | 24.41 | 1.67 |
06/20 | 1,190 | 1,199 | 1,175 | 1,195 | +0.59% | 657,400 | 3932億9840万 | +2.4% | 24.35 | 1.67 |
06/19 | 1,202 | 1,208 | 1,181 | 1,188 | -1.33% | 494,700 | 3909億9456万 | +1.8% | 24.2 | 1.66 |
06/18 | 1,217 | 1,225 | 1,196 | 1,204 | -1.39% | 502,100 | 3962億6048万 | +3.08% | 24.53 | 1.68 |
06/15 | 1,206 | 1,231 | 1,193 | 1,221 | +1.5% | 1,352,400 | 4018億5552万 | +4.54% | 24.87 | 1.7 |
06/14 | 1,205 | 1,222 | 1,200 | 1,203 | -1.15% | 487,600 | 3959億3136万 | +3% | 24.51 | 1.68 |