PBR
2018/07/24~2018/12/14
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 |
12/14 | 3,170 | 3,190 | 3,070 | 3,180 | +0.47% | 81,500 | 762億2675万 | +5.33% | 8.02 | 0.84 |
12/13 | 3,145 | 3,210 | 3,140 | 3,165 | +1.93% | 51,600 | 758億6719万 | +5.25% | 7.98 | 0.84 |
12/12 | 3,075 | 3,125 | 3,075 | 3,105 | +1.64% | 32,900 | 744億2895万 | +3.57% | 7.83 | 0.82 |
12/11 | 3,020 | 3,060 | 2,985 | 3,055 | +1.16% | 63,900 | 732億3042万 | +2.24% | 7.71 | 0.81 |
12/10 | 3,070 | 3,100 | 3,010 | 3,020 | -3.67% | 54,600 | 723億9145万 | +1.34% | 7.62 | 0.8 |
12/07 | 3,140 | 3,155 | 3,075 | 3,135 | +0.8% | 39,600 | 751億4807万 | +5.27% | 7.91 | 0.83 |
12/06 | 3,110 | 3,125 | 3,055 | 3,110 | 0% | 54,100 | 745億4881万 | +4.75% | 7.84 | 0.82 |
12/05 | 3,045 | 3,130 | 2,980 | 3,110 | 0% | 65,900 | 745億4881万 | +5.28% | 7.84 | 0.82 |
12/04 | 3,200 | 3,210 | 3,105 | 3,110 | -4.01% | 54,700 | 745億4881万 | +6% | 7.84 | 0.82 |
12/03 | 3,080 | 3,250 | 3,060 | 3,240 | +5.88% | 139,500 | 776億6499万 | +11.3% | 8.17 | 0.86 |
11/30 | 3,080 | 3,080 | 3,035 | 3,060 | -0.16% | 68,700 | 733億5027万 | +6.1% | 7.72 | 0.81 |
11/29 | 3,075 | 3,075 | 3,025 | 3,065 | +1.49% | 72,500 | 734億7013万 | +7.06% | 7.73 | 0.81 |
11/28 | 3,080 | 3,110 | 3,020 | 3,020 | -0.82% | 73,200 | 723億9145万 | +6.19% | 7.62 | 0.8 |
11/27 | 2,976 | 3,075 | 2,976 | 3,045 | +2.94% | 120,100 | 729億9071万 | +7.67% | 7.68 | 0.81 |
11/26 | 2,999 | 3,000 | 2,943 | 2,958 | -1.56% | 46,000 | 709億526万 | +5.3% | 7.46 | 0.78 |
11/22 | 2,959 | 3,015 | 2,951 | 3,005 | +1.55% | 93,900 | 720億3189万 | +7.44% | 7.58 | 0.8 |
11/21 | 2,940 | 2,975 | 2,916 | 2,959 | -0.8% | 65,700 | 709億2923万 | +6.06% | 7.46 | 0.78 |
11/20 | 2,955 | 3,020 | 2,915 | 2,983 | +1.32% | 103,500 | 715億453万 | +7.19% | 7.52 | 0.79 |
11/19 | 2,934 | 2,971 | 2,896 | 2,944 | +0.1% | 59,700 | 705億6967万 | +6.28% | 7.43 | 0.78 |
11/16 | 2,919 | 2,974 | 2,899 | 2,941 | +0.68% | 57,200 | 704億9776万 | +6.6% | 7.42 | 0.78 |
11/15 | 2,901 | 2,960 | 2,854 | 2,921 | -0.54% | 74,500 | 700億1835万 | +6.26% | 7.37 | 0.77 |
11/14 | 2,846 | 2,962 | 2,820 | 2,937 | +3.2% | 92,500 | 704億188万 | +7.39% | 7.41 | 0.78 |
11/13 | 2,734 | 2,848 | 2,701 | 2,846 | +2.12% | 63,400 | 682億2055万 | +4.44% | 7.18 | 0.75 |
11/12 | 2,744 | 2,794 | 2,702 | 2,787 | +0.04% | 89,300 | 668億628万 | +2.5% | 7.03 | 0.74 |
11/09 | 2,838 | 2,848 | 2,760 | 2,786 | -3.16% | 97,900 | 667億8231万 | +2.58% | 7.03 | 0.74 |
11/08 | 2,969 | 2,980 | 2,873 | 2,877 | -1.64% | 65,800 | 689億6364万 | +6.12% | 7.26 | 0.76 |
11/07 | 2,883 | 2,960 | 2,863 | 2,925 | +2.52% | 74,300 | 701億1423万 | +8.33% | 7.38 | 0.77 |
11/06 | 2,872 | 2,896 | 2,833 | 2,853 | -0.77% | 54,500 | 683億8834万 | +6.18% | 7.2 | 0.76 |
11/05 | 2,901 | 2,955 | 2,870 | 2,875 | -2.58% | 45,800 | 689億1570万 | +7.36% | 7.25 | 0.76 |
11/02 | 2,930 | 3,015 | 2,878 | 2,951 | +1.27% | 173,600 | 707億3747万 | +10.61% | 7.44 | 0.78 |
11/01 | 2,833 | 2,954 | 2,823 | 2,914 | +5.96% | 240,700 | 698億5055万 | +9.8% | 7.35 | 0.77 |
10/31 | 2,700 | 2,750 | 2,623 | 2,750 | +5.57% | 89,600 | 659億1936万 | +4.21% | 6.94 | 0.73 |
10/30 | 2,509 | 2,645 | 2,503 | 2,605 | +2.84% | 177,900 | 624億4361万 | -1.03% | 6.57 | 0.69 |
10/29 | 2,500 | 2,574 | 2,500 | 2,533 | -0.67% | 53,300 | 607億1772万 | -3.72% | 6.39 | 0.67 |
10/26 | 2,586 | 2,586 | 2,509 | 2,550 | -0.04% | 48,000 | 611億2523万 | -3.04% | 6.43 | 0.67 |
10/25 | 2,491 | 2,589 | 2,482 | 2,551 | -1.05% | 102,200 | 611億4920万 | -2.89% | 6.43 | 0.68 |
10/24 | 2,637 | 2,655 | 2,528 | 2,578 | -1.6% | 76,100 | 617億9641万 | -1.68% | 6.5 | 0.68 |
10/23 | 2,629 | 2,661 | 2,599 | 2,620 | +1.59% | 80,000 | 628億317万 | +0.15% | 6.61 | 0.69 |
10/22 | 2,633 | 2,633 | 2,555 | 2,579 | -2.42% | 77,000 | 618億2038万 | -1.07% | 6.51 | 0.68 |
10/19 | 2,795 | 2,796 | 2,623 | 2,643 | -6.67% | 114,700 | 633億5450万 | +1.73% | 6.67 | 0.7 |
10/18 | 2,779 | 2,892 | 2,752 | 2,832 | +1.43% | 203,500 | 678億8496万 | +9.34% | 7.14 | 0.75 |
10/17 | 2,731 | 2,792 | 2,722 | 2,792 | +4.69% | 113,200 | 669億2613万 | +8.64% | 7.04 | 0.74 |
10/16 | 2,648 | 2,717 | 2,648 | 2,667 | -0.11% | 32,300 | 639億2980万 | +4.55% | 6.73 | 0.71 |
10/15 | 2,674 | 2,691 | 2,637 | 2,670 | -0.48% | 66,100 | 640億171万 | +5.37% | 6.73 | 0.71 |
10/12 | 2,580 | 2,700 | 2,573 | 2,683 | +3.99% | 82,300 | 643億1333万 | +6.6% | 6.77 | 0.71 |
10/11 | 2,538 | 2,588 | 2,522 | 2,580 | -3.55% | 89,700 | 618億4435万 | +3.12% | 6.51 | 0.68 |
10/10 | 2,718 | 2,748 | 2,641 | 2,675 | -0.96% | 80,600 | 641億2156万 | +7.34% | 6.75 | 0.71 |
10/09 | 2,698 | 2,725 | 2,682 | 2,701 | +0.04% | 54,200 | 647億4480万 | +9% | 6.81 | 0.71 |
10/05 | 2,656 | 2,710 | 2,646 | 2,700 | +1.28% | 128,000 | 647億2083万 | +9.49% | 6.81 | 0.71 |
10/04 | 2,620 | 2,672 | 2,608 | 2,666 | +2.46% | 40,400 | 639億583万 | +8.68% | 6.72 | 0.71 |
10/03 | 2,588 | 2,653 | 2,575 | 2,602 | -0.5% | 36,700 | 623億7170万 | +6.64% | 6.56 | 0.69 |
10/02 | 2,589 | 2,669 | 2,589 | 2,615 | +0.08% | 46,200 | 626億8332万 | +7.75% | 6.6 | 0.69 |
10/01 | 2,630 | 2,659 | 2,591 | 2,613 | -0.19% | 38,300 | 626億3538万 | +8.33% | 6.59 | 0.69 |
09/28 | 2,586 | 2,640 | 2,577 | 2,618 | +0.65% | 52,600 | 627億5523万 | +9.17% | 6.6 | 0.69 |
09/27 | 2,528 | 2,640 | 2,528 | 2,601 | +1.52% | 92,200 | 623億4773万 | +9.06% | 6.56 | 0.69 |
09/26 | 2,526 | 2,572 | 2,486 | 2,562 | -0.54% | 60,600 | 614億1287万 | +8.01% | 6.46 | 0.68 |
09/25 | 2,563 | 2,595 | 2,537 | 2,576 | +0.51% | 83,000 | 617億4846万 | +9.06% | 6.5 | 0.68 |
09/21 | 2,504 | 2,563 | 2,504 | 2,563 | +2.03% | 66,000 | 614億3685万 | +8.97% | 6.46 | 0.68 |
09/20 | 2,500 | 2,520 | 2,467 | 2,512 | +1.33% | 53,600 | 602億1434万 | +7.3% | 6.34 | 0.66 |
09/19 | 2,450 | 2,520 | 2,448 | 2,479 | +2.4% | 74,400 | 594億2331万 | +6.26% | 6.25 | 0.66 |
09/18 | 2,387 | 2,434 | 2,365 | 2,421 | +0.12% | 40,200 | 580億3301万 | +3.99% | 6.11 | 0.64 |
09/14 | 2,410 | 2,450 | 2,404 | 2,418 | +0.46% | 51,100 | 579億6110万 | +4.18% | 6.1 | 0.64 |
09/13 | 2,358 | 2,425 | 2,356 | 2,407 | +1.99% | 37,800 | 576億9742万 | +3.93% | 6.07 | 0.64 |
09/12 | 2,418 | 2,431 | 2,300 | 2,360 | -2.8% | 120,000 | 565億7080万 | +1.99% | 5.95 | 0.62 |
09/11 | 2,348 | 2,443 | 2,348 | 2,428 | +3.72% | 73,800 | 582億80万 | +4.88% | 6.12 | 0.64 |
09/10 | 2,293 | 2,347 | 2,293 | 2,341 | +1.34% | 22,400 | 561億1535万 | +1.17% | 5.9 | 0.62 |
09/07 | 2,243 | 2,311 | 2,229 | 2,310 | +2.99% | 53,300 | 553億7226万 | -0.26% | 5.83 | 0.61 |
09/06 | 2,242 | 2,266 | 2,232 | 2,243 | -0.58% | 21,100 | 537億6623万 | -3.32% | 5.66 | 0.59 |
09/05 | 2,303 | 2,303 | 2,236 | 2,256 | -1.57% | 29,600 | 540億7785万 | -3.18% | 5.69 | 0.6 |
09/04 | 2,330 | 2,330 | 2,282 | 2,292 | -1.59% | 14,700 | 549億4079万 | -1.97% | 5.78 | 0.61 |
09/03 | 2,378 | 2,378 | 2,305 | 2,329 | -0.34% | 83,800 | 558億2771万 | -0.43% | 5.87 | 0.62 |
08/31 | 2,368 | 2,368 | 2,335 | 2,337 | -2.3% | 22,100 | 560億1947万 | -0.09% | 5.89 | 0.62 |
08/30 | 2,411 | 2,411 | 2,355 | 2,392 | +0.17% | 42,400 | 573億3786万 | +2.44% | 6.03 | 0.63 |
08/29 | 2,350 | 2,406 | 2,350 | 2,388 | +2.09% | 33,900 | 572億4198万 | +2.58% | 6.02 | 0.63 |
08/28 | 2,311 | 2,349 | 2,311 | 2,339 | +2.32% | 36,000 | 560億6741万 | +0.91% | 5.9 | 0.62 |
08/27 | 2,252 | 2,310 | 2,241 | 2,286 | +2.01% | 50,700 | 547億9697万 | -1.08% | 5.77 | 0.61 |
08/24 | 2,268 | 2,280 | 2,225 | 2,241 | -0.4% | 22,700 | 537億1829万 | -2.78% | 5.65 | 0.59 |
08/23 | 2,305 | 2,305 | 2,238 | 2,250 | -1.53% | 19,300 | 539億3402万 | -2.22% | 5.68 | 0.6 |
08/22 | 2,262 | 2,306 | 2,262 | 2,285 | +0.31% | 23,800 | 547億7300万 | -0.57% | 5.76 | 0.6 |
08/21 | 2,288 | 2,291 | 2,258 | 2,278 | -1.39% | 14,500 | 546億520万 | -0.57% | 5.75 | 0.6 |
08/20 | 2,350 | 2,362 | 2,305 | 2,310 | -1.58% | 32,600 | 553億7226万 | +1.09% | 5.83 | 0.61 |
08/17 | 2,302 | 2,348 | 2,297 | 2,347 | +2.67% | 25,300 | 562億5918万 | +3.12% | 5.92 | 0.62 |
08/16 | 2,280 | 2,294 | 2,254 | 2,286 | -1.08% | 28,500 | 547億9697万 | +0.93% | 5.77 | 0.61 |
08/15 | 2,327 | 2,351 | 2,292 | 2,311 | -1.45% | 24,600 | 553億9623万 | +2.39% | 5.83 | 0.61 |
08/14 | 2,284 | 2,345 | 2,253 | 2,345 | +4.64% | 36,900 | 562億1124万 | +4.22% | 5.91 | 0.62 |
08/13 | 2,290 | 2,299 | 2,211 | 2,241 | -2.1% | 42,200 | 537億1829万 | 0% | 5.65 | 0.59 |
08/10 | 2,365 | 2,375 | 2,270 | 2,289 | -3.42% | 47,900 | 548億6888万 | +2.42% | 5.77 | 0.61 |
08/09 | 2,424 | 2,424 | 2,353 | 2,370 | -0.8% | 18,900 | 568億1050万 | +6.47% | 5.98 | 0.63 |
08/08 | 2,415 | 2,429 | 2,375 | 2,389 | -0.33% | 28,900 | 572億6595万 | +7.86% | 6.03 | 0.63 |
08/07 | 2,361 | 2,414 | 2,357 | 2,397 | +0.67% | 35,000 | 574億5771万 | +8.71% | 6.05 | 0.63 |
08/06 | 2,426 | 2,431 | 2,375 | 2,381 | -2.02% | 55,200 | 570億7418万 | +8.42% | 6.01 | 0.63 |
08/03 | 2,486 | 2,495 | 2,417 | 2,430 | -2.25% | 51,100 | 582億4874万 | +11.11% | 6.13 | 0.64 |
08/02 | 2,458 | 2,570 | 2,455 | 2,486 | +0.93% | 149,400 | 595億9110万 | +14.3% | 6.27 | 0.66 |
08/01 | 2,328 | 2,464 | 2,324 | 2,463 | +6.62% | 188,600 | 590億3978万 | +13.98% | 6.21 | 0.65 |
07/31 | 2,309 | 2,325 | 2,245 | 2,310 | -0.09% | 131,400 | 553億7226万 | +7.59% | 5.83 | 0.61 |
07/30 | 2,260 | 2,317 | 2,257 | 2,312 | +2.94% | 71,300 | 554億2020万 | +8.14% | 5.83 | 0.61 |
07/27 | 2,219 | 2,250 | 2,210 | 2,246 | +1.72% | 51,000 | 538億3814万 | +5.35% | 5.67 | 0.59 |
07/26 | 2,178 | 2,215 | 2,160 | 2,208 | +2.32% | 46,800 | 529億2725万 | +3.86% | 5.57 | 0.58 |
07/25 | 2,167 | 2,188 | 2,148 | 2,158 | -0.05% | 20,700 | 517億2872万 | +1.65% | 5.44 | 0.57 |
07/24 | 2,158 | 2,177 | 2,144 | 2,159 | +0.98% | 27,400 | 517億5269万 | +1.74% | 5.45 | 0.57 |