PBR
2018/07/02~2018/11/22
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 |
11/22 | 3,980 | 3,985 | 3,930 | 3,970 | -0.38% | 27,000 | 754億7764万 | +5.39% | 12.63 | 1.32 |
11/21 | 3,880 | 4,045 | 3,875 | 3,985 | +1.4% | 82,700 | 757億6282万 | +5.9% | 12.68 | 1.32 |
11/20 | 3,930 | 3,945 | 3,885 | 3,930 | -0.51% | 23,300 | 747億1716万 | +4.58% | 12.5 | 1.31 |
11/19 | 3,930 | 3,985 | 3,890 | 3,950 | +1.41% | 30,100 | 750億9740万 | +5.28% | 12.57 | 1.31 |
11/16 | 3,870 | 3,930 | 3,820 | 3,895 | +1.17% | 28,200 | 740億5174万 | +3.95% | 12.39 | 1.29 |
11/15 | 3,880 | 3,925 | 3,830 | 3,850 | -0.77% | 45,300 | 731億9620万 | +2.78% | 12.25 | 1.28 |
11/14 | 3,905 | 3,950 | 3,870 | 3,880 | -0.64% | 39,800 | 737億6656万 | +3.49% | 12.34 | 1.29 |
11/13 | 3,880 | 3,925 | 3,840 | 3,905 | -1.14% | 65,900 | 742億4186万 | +3.91% | 12.42 | 1.3 |
11/12 | 3,855 | 4,045 | 3,830 | 3,950 | +2.2% | 88,700 | 750億9740万 | +4.97% | 12.57 | 1.31 |
11/09 | 3,775 | 3,875 | 3,775 | 3,865 | +2.52% | 73,800 | 734億8138万 | +2.6% | 12.3 | 1.28 |
11/08 | 3,725 | 3,790 | 3,715 | 3,770 | +3.01% | 28,300 | 716億7524万 | -0.19% | 11.99 | 1.25 |
11/07 | 3,665 | 3,730 | 3,625 | 3,660 | -1.21% | 46,000 | 695億8392万 | -3.43% | 11.64 | 1.22 |
11/06 | 3,680 | 3,745 | 3,655 | 3,705 | +0.95% | 47,500 | 704億3946万 | -2.76% | 11.79 | 1.23 |
11/05 | 3,755 | 3,755 | 3,665 | 3,670 | -2.39% | 47,300 | 697億7404万 | -4.13% | 11.68 | 1.22 |
11/02 | 3,700 | 3,780 | 3,670 | 3,760 | +3.3% | 73,900 | 714億8512万 | -2.26% | 11.96 | 1.25 |
11/01 | 3,605 | 3,680 | 3,600 | 3,640 | -0.41% | 48,400 | 692億368万 | -5.75% | 11.58 | 1.21 |
10/31 | 3,645 | 3,700 | 3,595 | 3,655 | +1.53% | 51,800 | 694億8886万 | -5.77% | 11.63 | 1.21 |
10/30 | 3,500 | 3,655 | 3,500 | 3,600 | +2.56% | 134,400 | 684億4320万 | -7.69% | 11.45 | 1.2 |
10/29 | 3,545 | 3,605 | 3,495 | 3,510 | +0.14% | 45,000 | 667億3212万 | -10.44% | 11.17 | 1.17 |
10/26 | 3,915 | 3,915 | 3,485 | 3,505 | -2.91% | 90,300 | 666億3706万 | -11.13% | 11.15 | 1.17 |
10/25 | 3,730 | 3,765 | 3,580 | 3,610 | -1.37% | 79,400 | 686億3332万 | -9% | 11.49 | 1.2 |
10/24 | 3,675 | 3,685 | 3,585 | 3,660 | +0.14% | 82,400 | 695億8392万 | -8.06% | 11.64 | 1.22 |
10/23 | 3,735 | 3,750 | 3,640 | 3,655 | -3.31% | 63,400 | 694億8886万 | -8.33% | 11.63 | 1.21 |
10/22 | 3,825 | 3,825 | 3,735 | 3,780 | -1.18% | 43,400 | 718億6536万 | -5.33% | 12.03 | 1.26 |
10/19 | 3,825 | 3,830 | 3,750 | 3,825 | -0.78% | 32,500 | 727億2090万 | -4.14% | 12.17 | 1.27 |
10/18 | 3,895 | 3,905 | 3,835 | 3,855 | -0.39% | 20,900 | 732億9126万 | -3.21% | 12.27 | 1.28 |
10/17 | 3,815 | 3,910 | 3,780 | 3,870 | +2.79% | 44,000 | 735億7644万 | -2.64% | 12.31 | 1.29 |
10/16 | 3,790 | 3,830 | 3,715 | 3,765 | -1.83% | 63,200 | 715億8018万 | -5.02% | 11.98 | 1.25 |
10/15 | 3,880 | 3,905 | 3,830 | 3,835 | -1.16% | 32,800 | 729億1102万 | -3.08% | 12.2 | 1.27 |
10/12 | 3,900 | 3,925 | 3,865 | 3,880 | -1.15% | 42,800 | 737億6656万 | -1.72% | 12.34 | 1.29 |
10/11 | 3,915 | 3,975 | 3,875 | 3,925 | -4.15% | 55,900 | 746億2210万 | -0.28% | 12.49 | 1.3 |
10/10 | 4,085 | 4,180 | 4,050 | 4,095 | +1.87% | 33,600 | 778億5414万 | +4.36% | 13.03 | 1.36 |
10/09 | 3,970 | 4,060 | 3,950 | 4,020 | -0.99% | 48,200 | 764億2824万 | +2.81% | 12.79 | 1.34 |
10/05 | 4,090 | 4,125 | 4,025 | 4,060 | -1.58% | 30,100 | 771億8872万 | +4.13% | 12.92 | 1.35 |
10/04 | 4,210 | 4,210 | 4,040 | 4,125 | +0.98% | 29,000 | 784億2450万 | +6.31% | 13.12 | 1.37 |
10/03 | 4,115 | 4,210 | 4,065 | 4,085 | -1.57% | 36,000 | 776億6402万 | +5.91% | 13 | 1.36 |
10/02 | 4,230 | 4,320 | 4,140 | 4,150 | -0.6% | 47,100 | 788億9980万 | +8.24% | 13.2 | 1.38 |
10/01 | 4,115 | 4,200 | 4,065 | 4,175 | +1.09% | 46,400 | 793億7510万 | +9.67% | 13.28 | 1.39 |
09/28 | 4,135 | 4,240 | 4,130 | 4,130 | -0.12% | 60,800 | 785億1956万 | +9.29% | 13.14 | 1.37 |
09/27 | 4,145 | 4,235 | 4,065 | 4,135 | +1.47% | 41,000 | 786億1462万 | +10.24% | 13.16 | 1.37 |
09/26 | 4,070 | 4,170 | 4,065 | 4,075 | -2.16% | 44,900 | 774億7390万 | +9.37% | 12.96 | 1.35 |
09/25 | 4,050 | 4,180 | 4,015 | 4,165 | +2.08% | 47,400 | 791億8498万 | +12.45% | 13.25 | 1.38 |
09/21 | 4,115 | 4,195 | 4,080 | 4,080 | -1.57% | 70,800 | 775億6896万 | +10.75% | 12.98 | 1.36 |
09/20 | 4,120 | 4,235 | 4,090 | 4,145 | +1.47% | 80,400 | 788億474万 | +13.07% | 13.19 | 1.38 |
09/19 | 3,995 | 4,120 | 3,980 | 4,085 | +3.16% | 90,600 | 776億6402万 | +11.95% | 13 | 1.36 |
09/18 | 3,840 | 3,980 | 3,830 | 3,960 | +3.94% | 71,900 | 752億8752万 | +8.97% | 12.6 | 1.32 |
09/14 | 3,835 | 3,850 | 3,780 | 3,810 | +0.66% | 61,700 | 724億3572万 | +5.31% | 12.12 | 1.27 |
09/13 | 3,710 | 3,815 | 3,710 | 3,785 | +2.16% | 30,100 | 719億6042万 | +4.79% | 12.04 | 1.26 |
09/12 | 3,670 | 3,720 | 3,640 | 3,705 | +0.95% | 37,400 | 704億3946万 | +2.55% | 11.79 | 1.23 |
09/11 | 3,635 | 3,685 | 3,615 | 3,670 | +0.96% | 31,000 | 697億7404万 | +1.49% | 11.68 | 1.22 |
09/10 | 3,610 | 3,645 | 3,585 | 3,635 | +0.97% | 25,000 | 691億862万 | +0.47% | 11.57 | 1.21 |
09/07 | 3,590 | 3,625 | 3,555 | 3,600 | 0% | 27,100 | 684億4320万 | -0.58% | 11.45 | 1.2 |
09/06 | 3,590 | 3,620 | 3,570 | 3,600 | -0.28% | 34,500 | 684億4320万 | -0.77% | 11.45 | 1.2 |
09/05 | 3,615 | 3,645 | 3,590 | 3,610 | +0.84% | 25,400 | 686億3332万 | -0.88% | 11.49 | 1.2 |
09/04 | 3,625 | 3,625 | 3,555 | 3,580 | -1.24% | 27,100 | 680億6296万 | -2.08% | 11.39 | 1.19 |
09/03 | 3,740 | 3,740 | 3,590 | 3,625 | -3.07% | 24,400 | 689億1850万 | -1.17% | 11.53 | 1.2 |
08/31 | 3,710 | 3,765 | 3,695 | 3,740 | -0.27% | 40,100 | 711億488万 | +1.8% | 11.9 | 1.24 |
08/30 | 3,630 | 3,790 | 3,605 | 3,750 | +4.46% | 59,100 | 712億9500万 | +2.46% | 11.93 | 1.25 |
08/29 | 3,555 | 3,605 | 3,555 | 3,590 | +1.13% | 17,000 | 682億5308万 | -1.51% | 11.42 | 1.19 |
08/28 | 3,515 | 3,555 | 3,500 | 3,550 | +1.72% | 33,600 | 674億9260万 | -2.26% | 11.29 | 1.18 |
08/27 | 3,475 | 3,510 | 3,420 | 3,490 | +0.43% | 43,700 | 663億5188万 | -3.64% | 11.1 | 1.16 |
08/24 | 3,505 | 3,505 | 3,420 | 3,475 | -0.29% | 24,900 | 660億6670万 | -3.79% | 11.06 | 1.16 |
08/23 | 3,510 | 3,515 | 3,430 | 3,485 | +1.31% | 23,400 | 662億5682万 | -3.28% | 11.09 | 1.16 |
08/22 | 3,440 | 3,480 | 3,385 | 3,440 | -1.99% | 78,900 | 654億128万 | -4.26% | 10.94 | 1.14 |
08/21 | 3,495 | 3,540 | 3,460 | 3,510 | +0.14% | 20,900 | 667億3212万 | -2.06% | 11.17 | 1.17 |
08/20 | 3,625 | 3,635 | 3,490 | 3,505 | -4.37% | 40,800 | 666億3706万 | -1.79% | 11.15 | 1.17 |
08/17 | 3,645 | 3,685 | 3,635 | 3,665 | +0.96% | 15,400 | 696億7898万 | +3.18% | 11.66 | 1.22 |
08/16 | 3,645 | 3,670 | 3,600 | 3,630 | -2.94% | 26,700 | 690億1356万 | +2.95% | 11.55 | 1.21 |
08/15 | 3,770 | 3,810 | 3,735 | 3,740 | +1.08% | 45,700 | 711億488万 | +6.77% | 11.9 | 1.24 |
08/14 | 3,610 | 3,715 | 3,590 | 3,700 | +3.79% | 26,300 | 703億4440万 | +6.44% | 11.77 | 1.23 |
08/13 | 3,625 | 3,645 | 3,535 | 3,565 | -2.19% | 26,700 | 677億7778万 | +3.27% | 11.34 | 1.19 |
08/10 | 3,800 | 3,800 | 3,620 | 3,645 | -4.71% | 38,300 | 692億9874万 | +6.11% | 11.6 | 1.21 |
08/09 | 3,770 | 3,830 | 3,745 | 3,825 | +1.46% | 28,100 | 727億2090万 | +12.14% | 12.17 | 1.27 |
08/08 | 3,785 | 3,850 | 3,765 | 3,770 | +1.07% | 36,500 | 716億7524万 | +11.54% | 11.99 | 1.25 |
08/07 | 3,745 | 3,775 | 3,700 | 3,730 | +0.67% | 24,700 | 709億1476万 | +11.21% | 11.87 | 1.24 |
08/06 | 3,780 | 3,815 | 3,690 | 3,705 | -1.59% | 39,700 | 704億3946万 | +11.16% | 11.79 | 1.23 |
08/03 | 3,915 | 3,915 | 3,755 | 3,765 | -4.92% | 64,700 | 715億8018万 | +13.57% | 11.98 | 1.25 |
08/02 | 3,995 | 4,080 | 3,930 | 3,960 | -0.13% | 114,400 | 752億8752万 | +20.26% | 12.6 | 1.32 |
08/01 | 3,860 | 4,000 | 3,860 | 3,965 | +2.59% | 107,500 | 753億8258万 | +21.44% | 12.61 | 1.32 |
07/31 | 3,810 | 3,925 | 3,785 | 3,865 | +2.25% | 165,000 | 734億8138万 | +19.4% | 12.3 | 1.28 |
07/30 | 3,600 | 3,795 | 3,545 | 3,780 | +11.18% | 139,200 | 718億6536万 | +17.54% | 12.03 | 1.26 |
07/27 | 3,385 | 3,455 | 3,360 | 3,400 | +0.74% | 54,100 | 646億4080万 | +6.08% | 10.82 | 1.13 |
07/26 | 3,305 | 3,395 | 3,280 | 3,375 | +3.21% | 55,000 | 641億6550万 | +5.14% | 10.74 | 1.12 |
07/25 | 3,285 | 3,295 | 3,260 | 3,270 | -0.3% | 12,400 | 621億6924万 | +1.62% | 10.4 | 1.09 |
07/24 | 3,280 | 3,345 | 3,260 | 3,280 | +0.61% | 33,200 | 623億5936万 | +1.67% | 10.44 | 1.09 |
07/23 | 3,250 | 3,295 | 3,230 | 3,260 | +0.93% | 34,700 | 619億7912万 | +0.71% | 10.37 | 1.08 |
07/20 | 3,265 | 3,280 | 3,195 | 3,230 | -0.31% | 39,600 | 614億876万 | -0.62% | 10.28 | 1.07 |
07/19 | 3,220 | 3,255 | 3,180 | 3,240 | +0.62% | 39,600 | 615億9888万 | -0.74% | 10.31 | 1.08 |
07/18 | 3,175 | 3,275 | 3,155 | 3,220 | +2.55% | 62,800 | 612億1864万 | -1.95% | 10.24 | 1.07 |
07/17 | 3,085 | 3,150 | 3,065 | 3,140 | +1.95% | 78,900 | 596億9768万 | -4.91% | 9.99 | 1.04 |
07/13 | 3,035 | 3,095 | 3,005 | 3,080 | +2.16% | 54,100 | 585億5696万 | -7.34% | 9.8 | 1.02 |
07/12 | 3,050 | 3,070 | 3,000 | 3,015 | -0.99% | 43,200 | 573億2118万 | -9.92% | 9.59 | 1 |
07/11 | 3,100 | 3,100 | 3,010 | 3,045 | -0.65% | 33,500 | 578億9154万 | -9.64% | 9.69 | 1.01 |
07/10 | 3,125 | 3,150 | 3,060 | 3,065 | -1.61% | 48,900 | 582億7178万 | -9.56% | 9.75 | 1.02 |
07/09 | 3,120 | 3,135 | 3,025 | 3,115 | -0.16% | 61,300 | 592億2238万 | -8.62% | 9.91 | 1.04 |
07/06 | 3,065 | 3,130 | 3,050 | 3,120 | +2.3% | 40,300 | 593億1744万 | -9.14% | 9.93 | 1.04 |
07/05 | 3,040 | 3,060 | 3,025 | 3,050 | +0.16% | 36,100 | 579億8660万 | -11.77% | 9.7 | 1.01 |
07/04 | 3,105 | 3,105 | 2,976 | 3,045 | -2.72% | 78,300 | 578億9154万 | -12.53% | 9.69 | 1.01 |
07/03 | 3,230 | 3,230 | 3,055 | 3,130 | -2.19% | 101,600 | 595億756万 | -10.75% | 9.96 | 1.04 |
07/02 | 3,255 | 3,310 | 3,190 | 3,200 | -1.54% | 86,000 | 608億3840万 | -9.35% | 10.18 | 1.06 |