PBR
2018/02/19~2018/07/12
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
07/12 | 700 | 701 | 693 | 693 | -0.72% | 3,418,800 | 3537億1460万 | -5.28% | - | 0.72 |
07/11 | 698 | 708 | 692 | 698 | -2.24% | 5,489,400 | 3562億6543万 | -4.99% | - | 0.73 |
07/10 | 711 | 719 | 708 | 714 | +1.61% | 4,915,200 | 3644億2807万 | -3.21% | - | 0.74 |
07/09 | 708 | 708 | 696 | 703 | +0.29% | 3,171,300 | 3586億4620万 | -5% | - | 0.73 |
07/06 | 688 | 703 | 686 | 701 | +1.2% | 5,797,200 | 3576億2587万 | -5.65% | - | 0.73 |
07/05 | 701 | 703 | 690 | 693 | -1.66% | 4,257,900 | 3533億7449万 | -6.9% | - | 0.72 |
07/04 | 707 | 720 | 704 | 704 | -1.03% | 3,610,500 | 3593億2642万 | -5.59% | - | 0.73 |
07/03 | 720 | 731 | 705 | 712 | -1.25% | 6,047,700 | 3630億6763万 | -4.86% | - | 0.74 |
07/02 | 729 | 736 | 720 | 721 | -1.68% | 4,282,200 | 3676億5912万 | -3.78% | - | 0.75 |
06/29 | 739 | 743 | 728 | 733 | -0.99% | 5,375,700 | 3739億5116万 | -2.27% | - | 0.76 |
06/28 | 733 | 743 | 732 | 740 | +0.68% | 4,371,300 | 3776億9237万 | -1.42% | - | 0.77 |
06/27 | 743 | 743 | 719 | 735 | -0.54% | 4,796,400 | 3751億4154万 | -2.22% | - | 0.77 |
06/26 | 713 | 742 | 713 | 739 | +1.32% | 5,534,400 | 3771億8220万 | -1.95% | - | 0.77 |
06/25 | 737 | 744 | 728 | 730 | -0.45% | 5,200,200 | 3722億5060万 | -3.61% | - | 0.76 |
06/22 | 727 | 734 | 719 | 733 | -0.18% | 5,387,700 | 3739億5116万 | -3.55% | - | 0.76 |
06/21 | 736 | 743 | 727 | 734 | -0.05% | 3,338,700 | 3746億3138万 | -3.88% | - | 0.76 |
06/20 | 732 | 737 | 715 | 735 | -0.45% | 7,569,000 | 3748億143万 | -4.22% | - | 0.77 |
06/19 | 750 | 763 | 738 | 738 | -1.25% | 6,374,400 | 3765億198万 | -4.28% | - | 0.77 |
06/18 | 772 | 774 | 743 | 747 | -4.19% | 5,968,200 | 3812億6352万 | -3.45% | - | 0.78 |
06/15 | 780 | 781 | 771 | 780 | +0.65% | 5,314,200 | 3979億2892万 | +0.39% | - | 0.81 |
06/14 | 776 | 787 | 773 | 775 | +1.09% | 6,601,200 | 3953億7810万 | -0.51% | - | 0.81 |
06/13 | 759 | 775 | 756 | 767 | +2.36% | 5,803,800 | 3911億2672万 | -1.71% | - | 0.8 |
06/12 | 762 | 766 | 749 | 749 | -0.75% | 4,731,300 | 3821億1380万 | -4.1% | - | 0.78 |
06/11 | 747 | 762 | 739 | 755 | -1.48% | 5,589,000 | 3850億474万 | -3.62% | - | 0.79 |
06/08 | 770 | 783 | 766 | 766 | -1.29% | 5,064,300 | 3907億8661万 | -2.54% | - | 0.8 |
06/07 | 778 | 779 | 772 | 776 | +0.26% | 4,674,900 | 3958億8826万 | -1.52% | - | 0.81 |
06/06 | 770 | 780 | 765 | 774 | +1.18% | 4,664,700 | 3948億6793万 | -1.9% | - | 0.81 |
06/05 | 775 | 775 | 761 | 765 | +0.04% | 4,935,900 | 3902億7644万 | -3.04% | - | 0.8 |
06/04 | 754 | 769 | 752 | 765 | +2.69% | 4,715,400 | 3901億639万 | -3.21% | - | 0.8 |
06/01 | 737 | 749 | 731 | 745 | +0.68% | 5,096,400 | 3799億308万 | -5.86% | - | 0.78 |
05/31 | 750 | 750 | 729 | 740 | +0.09% | 5,840,700 | 3773億5226万 | -6.73% | - | 0.77 |
05/30 | 726 | 741 | 722 | 739 | -0.54% | 4,957,500 | 3770億1215万 | -7.04% | - | 0.77 |
05/29 | 747 | 752 | 736 | 743 | -0.49% | 3,430,500 | 3790億5281万 | -6.66% | - | 0.77 |
05/28 | 754 | 757 | 742 | 747 | -1.28% | 4,067,100 | 3809億2341万 | -6.2% | - | 0.78 |
05/25 | 759 | 763 | 751 | 756 | -1.82% | 4,557,300 | 3858億5501万 | -4.98% | - | 0.79 |
05/24 | 780 | 788 | 767 | 770 | -1.7% | 5,513,400 | 3929億9733万 | -3.1% | - | 0.8 |
05/23 | 800 | 803 | 778 | 784 | -3.13% | 6,053,100 | 3997億9953万 | -1.18% | - | 0.82 |
05/22 | 814 | 816 | 806 | 809 | -0.9% | 3,757,200 | 4127億2372万 | +2.28% | - | 0.84 |
05/21 | 821 | 821 | 815 | 816 | -0.81% | 3,329,100 | 4164億6493万 | +3.73% | - | 0.85 |
05/18 | 824 | 829 | 815 | 823 | +0.33% | 3,951,900 | 4198億6603万 | +5.11% | - | 0.86 |
05/17 | 817 | 821 | 807 | 820 | +0.74% | 3,404,700 | 4185億559万 | +5.31% | - | 0.85 |
05/16 | 821 | 830 | 813 | 814 | -1.13% | 4,901,400 | 4154億4460万 | +5.21% | - | 0.85 |
05/15 | 830 | 831 | 821 | 824 | -0.48% | 3,676,800 | 4202億614万 | +7.11% | - | 0.86 |
05/14 | 826 | 831 | 817 | 828 | +1.02% | 4,624,200 | 4222億4680万 | +8.33% | - | 0.86 |
05/11 | 805 | 821 | 802 | 819 | +2.16% | 4,857,900 | 4179億9543万 | +7.95% | - | 0.85 |
05/10 | 800 | 804 | 794 | 802 | +0.54% | 4,068,300 | 4091億5256万 | +6.37% | - | 0.84 |
05/09 | 808 | 809 | 795 | 798 | -1.28% | 4,795,200 | 4069億4184万 | +6.36% | - | 0.83 |
05/08 | 800 | 809 | 797 | 808 | -0.04% | 3,941,400 | 4122億1355万 | +8.17% | - | 0.84 |
05/07 | 822 | 822 | 804 | 808 | -1.06% | 4,060,500 | 4123億8361万 | +8.94% | - | 0.84 |
05/02 | 812 | 823 | 800 | 817 | +0.91% | 6,821,700 | 4168億504万 | +10.7% | - | 0.85 |
05/01 | 774 | 810 | 772 | 810 | +4.07% | 8,562,000 | 4130億6383万 | +10.46% | - | 0.84 |
04/27 | 786 | 813 | 768 | 778 | -0.93% | 10,743,000 | 3969億859万 | +6.87% | - | 0.81 |
04/26 | 802 | 805 | 784 | 785 | -1.01% | 5,617,500 | 4006億4981万 | +8.47% | - | 0.82 |
04/25 | 790 | 797 | 782 | 793 | -0.58% | 4,983,000 | 4047億3113万 | +9.88% | - | 0.83 |
04/24 | 792 | 798 | 785 | 798 | +2.61% | 7,040,100 | 4071億1190万 | +10.99% | - | 0.83 |
04/23 | 773 | 793 | 773 | 778 | +1.08% | 8,202,300 | 3967億3854万 | +8.61% | - | 0.81 |
04/20 | 753 | 773 | 753 | 769 | +1.81% | 5,934,000 | 3924億8716万 | +7.75% | - | 0.8 |
04/19 | 759 | 768 | 754 | 756 | +1.66% | 7,315,500 | 3855億1490万 | +5.98% | - | 0.79 |
04/18 | 730 | 745 | 727 | 743 | +2.58% | 4,579,500 | 3792億2286万 | +4.25% | - | 0.77 |
04/17 | 735 | 736 | 720 | 725 | -0.59% | 2,610,600 | 3696億9978万 | +1.64% | - | 0.75 |
04/16 | 739 | 742 | 722 | 729 | -0.14% | 3,815,100 | 3719億1049万 | +2.1% | - | 0.76 |
04/13 | 714 | 735 | 713 | 730 | +3.11% | 4,558,500 | 3724億2066万 | +2.24% | - | 0.76 |
04/12 | 720 | 720 | 706 | 708 | -1.85% | 3,575,400 | 3611億9702万 | -0.84% | - | 0.74 |
04/11 | 717 | 736 | 712 | 721 | +1.79% | 5,394,900 | 3679億9923万 | +1.03% | - | 0.75 |
04/10 | 693 | 712 | 689 | 709 | +1.87% | 5,295,900 | 3615億3713万 | -0.89% | - | 0.74 |
04/09 | 683 | 698 | 681 | 696 | +0.92% | 3,806,700 | 3549億498万 | -2.84% | - | 0.72 |
04/06 | 697 | 698 | 689 | 689 | -1.29% | 4,586,100 | 3516億7394万 | -3.99% | - | 0.72 |
04/05 | 703 | 703 | 690 | 698 | -0.29% | 3,907,800 | 3562億6543万 | -3.14% | - | 0.73 |
04/04 | 706 | 709 | 697 | 700 | 0% | 2,968,500 | 3572億8576万 | -3.27% | - | 0.73 |
04/03 | 705 | 705 | 693 | 700 | -1.68% | 4,515,300 | 3572億8576万 | -3.8% | - | 0.73 |
04/02 | 714 | 723 | 710 | 712 | -0.51% | 3,975,600 | 3634億774万 | -2.55% | - | 0.74 |
03/30 | 701 | 722 | 699 | 716 | +4.22% | 6,417,900 | 3652億7835万 | -2.45% | 18.03 | 0.66 |
03/29 | 693 | 698 | 681 | 687 | -0.39% | 5,256,900 | 3504億8355万 | -6.66% | 17.3 | 0.63 |
03/28 | 682 | 695 | 679 | 690 | -0.91% | 4,126,800 | 3518億4399万 | -6.68% | 17.36 | 0.63 |
03/27 | 697 | 703 | 686 | 696 | +1.9% | 6,618,300 | 3550億7504万 | -6.33% | 17.52 | 0.64 |
03/26 | 687 | 689 | 671 | 683 | -1.82% | 7,162,800 | 3484億4289万 | -8.45% | 17.2 | 0.63 |
03/23 | 707 | 712 | 693 | 696 | -4.13% | 8,831,100 | 3549億498万 | -7.24% | 17.51 | 0.64 |
03/22 | 724 | 728 | 717 | 726 | 0% | 6,019,200 | 3702億994万 | -3.63% | 18.27 | 0.67 |
03/20 | 717 | 731 | 714 | 726 | +0.65% | 3,228,900 | 3702億994万 | -3.89% | 18.27 | 0.67 |
03/19 | 726 | 730 | 719 | 721 | -1.1% | 5,087,100 | 3678億2917万 | -4.76% | 18.15 | 0.66 |
03/16 | 737 | 740 | 729 | 729 | -0.73% | 4,293,000 | 3719億1049万 | -4.08% | 18.35 | 0.67 |
03/15 | 746 | 747 | 725 | 734 | -2% | 4,792,500 | 3746億3138万 | -3.88% | 18.49 | 0.68 |
03/14 | 743 | 753 | 739 | 749 | -0.66% | 5,111,400 | 3822億8386万 | -2.43% | 18.87 | 0.69 |
03/13 | 751 | 755 | 746 | 754 | +0.67% | 4,365,300 | 3848億3468万 | -2.29% | 18.99 | 0.69 |
03/12 | 741 | 753 | 739 | 749 | +3.26% | 3,831,900 | 3822億8386万 | -3.56% | 18.87 | 0.69 |
03/09 | 729 | 746 | 723 | 726 | +0.18% | 5,427,000 | 3702億994万 | -7.32% | 18.27 | 0.67 |
03/08 | 740 | 740 | 721 | 724 | -0.78% | 4,916,700 | 3695億2972万 | -8.31% | 18.24 | 0.67 |
03/07 | 731 | 736 | 726 | 730 | -1.08% | 5,085,600 | 3724億2066万 | -8.52% | 18.38 | 0.67 |
03/06 | 743 | 751 | 737 | 738 | +1.14% | 4,768,200 | 3765億198万 | -8.44% | 18.58 | 0.68 |
03/05 | 740 | 741 | 724 | 730 | -2.67% | 6,156,000 | 3722億5060万 | -10.36% | 18.37 | 0.67 |
03/02 | 746 | 753 | 740 | 750 | -1.92% | 6,228,000 | 3824億5391万 | -9.02% | 18.87 | 0.69 |
03/01 | 767 | 768 | 760 | 764 | -1.67% | 4,998,000 | 3899億3633万 | -8.13% | 19.24 | 0.7 |
02/28 | 783 | 793 | 776 | 777 | -0.6% | 5,558,700 | 3965億6848万 | -7.57% | 19.57 | 0.72 |
02/27 | 789 | 789 | 778 | 782 | -0.17% | 3,262,800 | 3989億4925万 | -7.78% | 19.69 | 0.72 |
02/26 | 783 | 786 | 775 | 783 | +0.73% | 3,670,200 | 3996億2948万 | -8.38% | 19.72 | 0.72 |
02/23 | 768 | 780 | 765 | 778 | +1.48% | 4,112,700 | 3967億3854万 | -9.89% | 19.58 | 0.72 |
02/22 | 770 | 771 | 762 | 766 | -0.99% | 5,845,800 | 3909億5667万 | -11.92% | 19.29 | 0.71 |
02/21 | 784 | 788 | 769 | 774 | -1.23% | 6,855,600 | 3948億6793万 | -11.85% | 19.49 | 0.71 |
02/20 | 789 | 792 | 778 | 784 | -0.34% | 4,332,900 | 3997億9953万 | -11.55% | 19.73 | 0.72 |
02/19 | 770 | 792 | 767 | 786 | +1.9% | 6,092,100 | 4011億5997万 | -12.04% | 19.8 | 0.72 |