PBR
2018/06/07~2018/10/30
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 |
10/30 | 1,991 | 2,118 | 1,991 | 2,108 | +2.63% | 99,500 | 303億536万 | -12.78% | 15.09 | 1.85 |
10/29 | 2,131 | 2,141 | 2,054 | 2,054 | -3.93% | 39,300 | 295億2903万 | -15.72% | 14.7 | 1.8 |
10/26 | 2,218 | 2,218 | 2,123 | 2,138 | -1.38% | 39,900 | 307億3665万 | -13.09% | 15.3 | 1.88 |
10/25 | 2,247 | 2,261 | 2,168 | 2,168 | -5.62% | 45,000 | 311億6794万 | -12.55% | 15.52 | 1.9 |
10/24 | 2,306 | 2,321 | 2,246 | 2,297 | -0.61% | 54,900 | 330億2249万 | -7.94% | 16.44 | 2.02 |
10/23 | 2,346 | 2,346 | 2,272 | 2,311 | -1.95% | 39,200 | 332億2376万 | -7.6% | 16.54 | 2.03 |
10/22 | 2,345 | 2,377 | 2,301 | 2,357 | +0.81% | 52,400 | 338億8507万 | -5.76% | 16.87 | 2.07 |
10/19 | 2,413 | 2,413 | 2,331 | 2,338 | -3.31% | 59,400 | 336億1192万 | -6.48% | 16.74 | 2.05 |
10/18 | 2,431 | 2,449 | 2,400 | 2,418 | +0.54% | 38,800 | 347億6203万 | -3.32% | 17.31 | 2.12 |
10/17 | 2,421 | 2,426 | 2,362 | 2,405 | +2.34% | 61,200 | 345億7514万 | -3.8% | 17.22 | 2.11 |
10/16 | 2,346 | 2,372 | 2,310 | 2,350 | +0.17% | 66,600 | 337億8444万 | -5.7% | 16.82 | 2.06 |
10/15 | 2,408 | 2,420 | 2,331 | 2,346 | -2.82% | 60,500 | 337億2693万 | -5.59% | 16.79 | 2.06 |
10/12 | 2,398 | 2,443 | 2,391 | 2,414 | +0.67% | 53,900 | 347億452万 | -2.46% | 17.28 | 2.12 |
10/11 | 2,432 | 2,457 | 2,392 | 2,398 | -6% | 62,800 | 344億7450万 | -2.64% | 17.17 | 2.1 |
10/10 | 2,526 | 2,570 | 2,498 | 2,551 | +0.99% | 44,900 | 366億7408万 | +4.04% | 18.26 | 2.24 |
10/09 | 2,517 | 2,575 | 2,517 | 2,526 | -1.6% | 43,200 | 363億1468万 | +3.69% | 18.08 | 2.22 |
10/05 | 2,514 | 2,593 | 2,514 | 2,567 | +0.12% | 57,200 | 369億411万 | +5.99% | 18.37 | 2.25 |
10/04 | 2,509 | 2,587 | 2,494 | 2,564 | +1.87% | 86,000 | 368億6098万 | +6.57% | 18.35 | 2.25 |
10/03 | 2,548 | 2,584 | 2,517 | 2,517 | -1.22% | 48,500 | 361億8529万 | +5.4% | 18.02 | 2.21 |
10/02 | 2,612 | 2,654 | 2,548 | 2,548 | -2.45% | 69,800 | 366億3096万 | +7.47% | 18.24 | 2.24 |
10/01 | 2,550 | 2,629 | 2,550 | 2,612 | +1.67% | 62,500 | 375億5104万 | +11.05% | 18.7 | 2.29 |
09/28 | 2,566 | 2,621 | 2,561 | 2,569 | +0.16% | 42,600 | 369億3286万 | +10.35% | 18.39 | 2.23 |
09/27 | 2,652 | 2,653 | 2,559 | 2,565 | -3.39% | 70,500 | 368億7535万 | +11.28% | 18.36 | 2.22 |
09/26 | 2,590 | 2,664 | 2,573 | 2,655 | +0.15% | 114,400 | 381億6923万 | +16.55% | 19 | 2.3 |
09/25 | 2,617 | 2,677 | 2,603 | 2,651 | +1.53% | 221,800 | 381億1172万 | +17.98% | 18.98 | 2.3 |
09/21 | 2,595 | 2,628 | 2,550 | 2,611 | -0.31% | 172,100 | 375億3667万 | +17.72% | 18.69 | 2.26 |
09/20 | 2,571 | 2,632 | 2,557 | 2,619 | +0.23% | 131,400 | 376億5168万 | +19.48% | 18.75 | 2.27 |
09/19 | 2,600 | 2,631 | 2,571 | 2,613 | +1.12% | 181,100 | 375億6542万 | +20.53% | 18.7 | 2.27 |
09/18 | 2,507 | 2,598 | 2,454 | 2,584 | +6.56% | 453,500 | 371億4850万 | +20.35% | 18.5 | 2.24 |
09/14 | 2,379 | 2,441 | 2,362 | 2,425 | +3.9% | 104,900 | 348億6266万 | +13.96% | 17.36 | 2.1 |
09/13 | 2,333 | 2,380 | 2,327 | 2,334 | +0.13% | 48,600 | 335億5441万 | +10.25% | 16.71 | 2.02 |
09/12 | 2,353 | 2,375 | 2,321 | 2,331 | -1.15% | 99,400 | 335億1129万 | +10.47% | 16.69 | 2.02 |
09/11 | 2,370 | 2,370 | 2,311 | 2,358 | -0.76% | 72,600 | 338億9945万 | +12.23% | 16.88 | 2.04 |
09/10 | 2,262 | 2,381 | 2,262 | 2,376 | +7.12% | 192,500 | 341億5822万 | +13.58% | 17.01 | 2.06 |
09/07 | 2,166 | 2,233 | 2,159 | 2,218 | +2.5% | 102,200 | 318億8676万 | +6.53% | 15.88 | 1.92 |
09/06 | 2,100 | 2,187 | 2,100 | 2,164 | +2.56% | 86,600 | 311億1043万 | +4.09% | 15.49 | 1.88 |
09/05 | 2,113 | 2,135 | 2,107 | 2,110 | -0.09% | 32,600 | 303億3411万 | +1.54% | 15.1 | 1.83 |
09/04 | 2,110 | 2,133 | 2,093 | 2,112 | -0.09% | 19,200 | 303億6286万 | +1.44% | 15.12 | 1.83 |
09/03 | 2,177 | 2,177 | 2,102 | 2,114 | -2.13% | 25,100 | 303億9162万 | +1.44% | 15.13 | 1.83 |
08/31 | 2,161 | 2,184 | 2,145 | 2,160 | -0.78% | 31,000 | 310億5293万 | +3.5% | 15.46 | 1.87 |
08/30 | 2,188 | 2,195 | 2,140 | 2,177 | +0.74% | 32,200 | 312億9733万 | +4.21% | 15.58 | 1.89 |
08/29 | 2,120 | 2,178 | 2,117 | 2,161 | +2.42% | 36,600 | 310億6730万 | +3.5% | 15.47 | 1.87 |
08/28 | 2,141 | 2,147 | 2,095 | 2,110 | +0.33% | 38,900 | 303億3411万 | +1.1% | 15.1 | 1.83 |
08/27 | 2,096 | 2,121 | 2,087 | 2,103 | +1.99% | 42,000 | 302億3348万 | +0.77% | 15.05 | 1.82 |
08/24 | 2,034 | 2,070 | 2,025 | 2,062 | +2.13% | 45,900 | 296億4405万 | -1.15% | 14.76 | 1.79 |
08/23 | 2,000 | 2,022 | 1,985 | 2,019 | +1.51% | 43,100 | 290億2586万 | -3.35% | 14.45 | 1.75 |
08/22 | 1,909 | 1,996 | 1,896 | 1,989 | +4.91% | 53,300 | 285億9457万 | -5.01% | 14.24 | 1.72 |
08/21 | 1,881 | 1,923 | 1,851 | 1,896 | +0.9% | 56,700 | 272億5757万 | -9.71% | 13.57 | 1.64 |
08/20 | 1,921 | 1,955 | 1,872 | 1,879 | -2.34% | 56,100 | 270億1317万 | -10.86% | 13.45 | 1.63 |
08/17 | 1,972 | 1,985 | 1,898 | 1,924 | -1.69% | 127,900 | 276億6011万 | -9.16% | 13.77 | 1.67 |
08/16 | 2,000 | 2,005 | 1,949 | 1,957 | -3.88% | 76,900 | 281億3453万 | -7.86% | 14.01 | 1.7 |
08/15 | 2,098 | 2,110 | 2,019 | 2,036 | -2.4% | 30,800 | 292億7026万 | -4.32% | 14.57 | 1.77 |
08/14 | 2,109 | 2,109 | 2,051 | 2,086 | -0.14% | 40,400 | 299億8908万 | -2.07% | 14.93 | 1.81 |
08/13 | 2,106 | 2,134 | 2,031 | 2,089 | -3.11% | 92,800 | 300億3221万 | -1.88% | 14.95 | 1.81 |
08/10 | 2,165 | 2,248 | 2,152 | 2,156 | -0.46% | 72,800 | 309億9542万 | +1.32% | 15.43 | 1.87 |
08/09 | 2,000 | 2,236 | 1,996 | 2,166 | +3.24% | 217,400 | 311億3919万 | +2.03% | 15.5 | 1.88 |
08/08 | 2,104 | 2,116 | 2,075 | 2,098 | -1.82% | 85,800 | 301億6159万 | -1.04% | 15.02 | 1.82 |
08/07 | 2,140 | 2,145 | 2,110 | 2,137 | 0% | 23,700 | 307億2227万 | +0.71% | 15.3 | 1.85 |
08/06 | 2,135 | 2,161 | 2,131 | 2,137 | +0.38% | 29,400 | 307億2227万 | +0.61% | 15.3 | 1.85 |
08/03 | 2,153 | 2,168 | 2,127 | 2,129 | -0.84% | 21,700 | 306億726万 | +0.05% | 15.24 | 1.85 |
08/02 | 2,203 | 2,208 | 2,143 | 2,147 | -2.54% | 34,400 | 308億6604万 | +0.7% | 15.37 | 1.86 |
08/01 | 2,180 | 2,205 | 2,143 | 2,203 | +1.52% | 38,800 | 316億7111万 | +3.04% | 15.77 | 1.91 |
07/31 | 2,185 | 2,185 | 2,136 | 2,170 | -0.64% | 40,600 | 311億9669万 | +1.4% | 15.53 | 1.88 |
07/30 | 2,220 | 2,224 | 2,168 | 2,184 | -1.36% | 37,400 | 313億9796万 | +1.91% | 15.63 | 1.89 |
07/27 | 2,171 | 2,227 | 2,158 | 2,214 | +3.02% | 62,800 | 318億2925万 | +3.22% | 15.85 | 1.92 |
07/26 | 2,134 | 2,170 | 2,134 | 2,149 | +0.75% | 35,000 | 308億9479万 | +0.09% | 15.38 | 1.86 |
07/25 | 2,140 | 2,151 | 2,094 | 2,133 | +0.57% | 47,400 | 306億6477万 | -0.84% | 15.27 | 1.85 |
07/24 | 2,116 | 2,122 | 2,096 | 2,121 | +2.02% | 29,700 | 304億9225万 | -1.62% | 15.18 | 1.84 |
07/23 | 2,099 | 2,109 | 2,069 | 2,079 | -1.7% | 37,000 | 298億8844万 | -3.93% | 14.88 | 1.8 |
07/20 | 2,165 | 2,166 | 2,092 | 2,115 | -2.31% | 43,200 | 304億599万 | -2.85% | 15.14 | 1.83 |
07/19 | 2,149 | 2,169 | 2,130 | 2,165 | +1.88% | 45,500 | 311億2481万 | -1.19% | 15.5 | 1.88 |
07/18 | 2,115 | 2,143 | 2,095 | 2,125 | +0.81% | 29,400 | 305億4976万 | -3.72% | 15.21 | 1.84 |
07/17 | 2,120 | 2,139 | 2,086 | 2,108 | -0.19% | 34,500 | 303億536万 | -5.22% | 15.09 | 1.83 |
07/13 | 2,092 | 2,121 | 2,088 | 2,112 | +1.54% | 31,900 | 303億6286万 | -5.76% | 15.12 | 1.83 |
07/12 | 2,073 | 2,100 | 2,051 | 2,080 | +0.43% | 30,000 | 299億282万 | -7.88% | 14.89 | 1.8 |
07/11 | 2,081 | 2,081 | 2,039 | 2,071 | -0.38% | 33,800 | 297億7343万 | -9.05% | 14.82 | 1.8 |
07/10 | 2,076 | 2,110 | 2,065 | 2,079 | +0.92% | 56,100 | 298億8844万 | -9.33% | 14.88 | 1.8 |
07/09 | 2,060 | 2,071 | 2,033 | 2,060 | +0.1% | 70,000 | 296億1529万 | -10.63% | 14.75 | 1.79 |
07/06 | 2,055 | 2,091 | 2,044 | 2,058 | +1.38% | 70,000 | 295億8654万 | -11.29% | 14.73 | 1.78 |
07/05 | 2,090 | 2,121 | 2,021 | 2,030 | -3.29% | 54,100 | 291億8400万 | -12.99% | 14.53 | 1.76 |
07/04 | 2,108 | 2,117 | 2,082 | 2,099 | -2.24% | 49,000 | 301億7597万 | -10.57% | 15.02 | 1.82 |
07/03 | 2,178 | 2,196 | 2,130 | 2,147 | -2.1% | 55,100 | 308億6604万 | -8.87% | 15.37 | 1.86 |
07/02 | 2,234 | 2,283 | 2,193 | 2,193 | -1.84% | 63,000 | 315億2735万 | -7.15% | 15.7 | 1.9 |
06/29 | 2,235 | 2,245 | 2,186 | 2,234 | -0.04% | 66,500 | 321億1678万 | -5.7% | 15.99 | 2.03 |
06/28 | 2,265 | 2,266 | 2,197 | 2,235 | -1.8% | 48,100 | 321億3116万 | -5.82% | 16 | 2.03 |
06/27 | 2,240 | 2,278 | 2,220 | 2,276 | +1.02% | 43,300 | 327億2059万 | -4.29% | 16.29 | 2.07 |
06/26 | 2,201 | 2,258 | 2,200 | 2,253 | +0.45% | 32,400 | 323億8993万 | -5.46% | 16.13 | 2.05 |
06/25 | 2,247 | 2,285 | 2,234 | 2,243 | -0.4% | 57,200 | 322億4617万 | -6.15% | 16.06 | 2.04 |
06/22 | 2,233 | 2,253 | 2,195 | 2,252 | +0.04% | 63,500 | 323億7555万 | -6.01% | 16.12 | 2.04 |
06/21 | 2,252 | 2,271 | 2,230 | 2,251 | -0.4% | 42,700 | 323億6118万 | -6.29% | 16.11 | 2.04 |
06/20 | 2,244 | 2,266 | 2,185 | 2,260 | +0.09% | 112,500 | 324億9056万 | -6.19% | 16.18 | 2.05 |
06/19 | 2,300 | 2,321 | 2,236 | 2,258 | -2.29% | 97,900 | 324億6181万 | -6.5% | 16.16 | 2.05 |
06/18 | 2,399 | 2,399 | 2,292 | 2,311 | -4.23% | 106,600 | 332億2376万 | -4.58% | 16.54 | 2.1 |
06/15 | 2,480 | 2,506 | 2,410 | 2,413 | -2.19% | 98,700 | 346億9015万 | -0.98% | 17.27 | 2.19 |
06/14 | 2,524 | 2,539 | 2,464 | 2,467 | -3.33% | 89,100 | 354億6647万 | +0.73% | 17.66 | 2.24 |
06/13 | 2,553 | 2,565 | 2,522 | 2,552 | -0.39% | 64,400 | 366億8846万 | +3.87% | 18.27 | 2.32 |
06/12 | 2,545 | 2,562 | 2,502 | 2,562 | +0.99% | 78,400 | 368億3222万 | +4.15% | 18.34 | 2.33 |
06/11 | 2,536 | 2,546 | 2,485 | 2,537 | +0.12% | 63,600 | 364億7282万 | +3.05% | 18.16 | 2.3 |
06/08 | 2,530 | 2,554 | 2,510 | 2,534 | -0.86% | 80,900 | 364億2969万 | +2.72% | 18.14 | 2.3 |
06/07 | 2,481 | 2,567 | 2,477 | 2,556 | +4.07% | 157,500 | 367億4597万 | +3.44% | 18.3 | 2.32 |