PBR
2018/01/04～2018/05/31
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 |
| 05/31 | 4,055 | 4,095 | 4,035 | 4,090 | +1.36% | 80,800 | 1979億9996万 | +0.57% | 31.63 | 1.83 |
| 05/30 | 4,045 | 4,060 | 4,025 | 4,035 | -1.22% | 72,100 | 1953億3737万 | -0.66% | 31.2 | 1.81 |
| 05/29 | 4,130 | 4,145 | 4,075 | 4,085 | -1.45% | 161,500 | 1977億5791万 | +0.62% | 31.59 | 1.83 |
| 05/28 | 4,200 | 4,210 | 4,130 | 4,145 | -0.84% | 596,100 | 2006億6255万 | +2.17% | 32.05 | 1.86 |
| 05/25 | 4,165 | 4,215 | 4,165 | 4,180 | +0.36% | 161,200 | 2023億5693万 | +3.16% | 32.33 | 1.87 |
| 05/24 | 4,190 | 4,205 | 4,165 | 4,165 | 0% | 86,700 | 2016億3077万 | +2.94% | 32.21 | 1.87 |
| 05/23 | 4,170 | 4,180 | 4,125 | 4,165 | +0.36% | 82,700 | 2016億3077万 | +3.07% | 32.21 | 1.87 |
| 05/22 | 4,185 | 4,190 | 4,125 | 4,150 | -0.84% | 70,900 | 2009億461万 | +2.9% | 32.09 | 1.86 |
| 05/21 | 4,190 | 4,210 | 4,170 | 4,185 | +0.24% | 76,600 | 2025億9898万 | +4% | 32.36 | 1.88 |
| 05/18 | 4,225 | 4,225 | 4,170 | 4,175 | -1.18% | 110,900 | 2021億1488万 | +4.01% | 32.29 | 1.87 |
| 05/17 | 4,200 | 4,250 | 4,200 | 4,225 | +0.96% | 130,200 | 2045億3541万 | +5.41% | 32.67 | 1.89 |
| 05/16 | 4,120 | 4,190 | 4,110 | 4,185 | +1.95% | 152,500 | 2025億9898万 | +4.6% | 32.36 | 1.88 |
| 05/15 | 4,060 | 4,115 | 4,060 | 4,105 | +0.61% | 78,300 | 1987億2612万 | +2.96% | 31.75 | 1.84 |
| 05/14 | 4,030 | 4,085 | 4,015 | 4,080 | +1.37% | 99,000 | 1975億1586万 | +2.56% | 31.55 | 1.83 |
| 05/11 | 3,980 | 4,030 | 3,980 | 4,025 | +0.88% | 93,100 | 1948億5326万 | +1.33% | 31.13 | 1.8 |
| 05/10 | 3,970 | 3,990 | 3,950 | 3,990 | +0.38% | 65,300 | 1931億5889万 | +0.66% | 30.86 | 1.79 |
| 05/09 | 3,980 | 4,010 | 3,965 | 3,975 | -0.13% | 87,100 | 1924億3273万 | +0.51% | 30.74 | 1.78 |
| 05/08 | 3,985 | 4,020 | 3,965 | 3,980 | 0% | 92,400 | 1926億7478万 | +0.84% | 30.78 | 1.78 |
| 05/07 | 3,950 | 4,005 | 3,945 | 3,980 | +0.63% | 61,900 | 1926億7478万 | +1.12% | 30.78 | 1.78 |
| 05/02 | 4,000 | 4,000 | 3,930 | 3,955 | -1.25% | 81,900 | 1914億6451万 | +0.87% | 30.59 | 1.77 |
| 05/01 | 4,000 | 4,010 | 3,955 | 4,005 | -0.25% | 80,600 | 1938億8505万 | +2.51% | 30.97 | 1.8 |
| 04/27 | 3,980 | 4,015 | 3,965 | 4,015 | +1.77% | 117,300 | 1943億6916万 | +3.27% | 31.05 | 1.8 |
| 04/26 | 3,925 | 3,965 | 3,915 | 3,945 | +0.77% | 116,300 | 1909億8040万 | +1.99% | 30.51 | 1.77 |
| 04/25 | 3,930 | 3,935 | 3,900 | 3,915 | -0.25% | 78,100 | 1895億2808万 | +1.5% | 30.28 | 1.76 |
| 04/24 | 3,960 | 3,960 | 3,910 | 3,925 | -0.63% | 90,000 | 1900億1219万 | +2.03% | 30.35 | 1.76 |
| 04/23 | 3,975 | 3,985 | 3,935 | 3,950 | -1% | 62,100 | 1912億2246万 | +2.95% | 30.55 | 1.77 |
| 04/20 | 3,980 | 4,025 | 3,965 | 3,990 | -0.62% | 93,200 | 1931億5889万 | +4.23% | 30.86 | 1.79 |
| 04/19 | 4,025 | 4,055 | 4,010 | 4,015 | -0.12% | 69,600 | 1943億6916万 | +5.19% | 31.05 | 1.8 |
| 04/18 | 4,055 | 4,080 | 3,985 | 4,020 | -0.12% | 134,900 | 1946億1121万 | +5.65% | 31.09 | 1.8 |
| 04/17 | 4,035 | 4,080 | 3,995 | 4,025 | -0.49% | 148,000 | 1948億5326万 | +6.14% | 31.13 | 1.8 |
| 04/16 | 3,950 | 4,045 | 3,920 | 4,045 | +2.15% | 168,900 | 1958億2148万 | +7.12% | 31.28 | 1.81 |
| 04/13 | 3,945 | 3,980 | 3,905 | 3,960 | +0.76% | 150,100 | 1917億657万 | +5.38% | 30.62 | 1.78 |
| 04/12 | 3,930 | 3,950 | 3,880 | 3,930 | 0% | 169,700 | 1902億5424万 | +5.05% | 30.39 | 1.76 |
| 04/11 | 3,995 | 4,000 | 3,865 | 3,930 | -2.6% | 263,500 | 1902億5424万 | +5.42% | 30.39 | 1.76 |
| 04/10 | 4,005 | 4,115 | 4,005 | 4,035 | -0.25% | 342,400 | 1953億3737万 | +8.53% | 31.2 | 1.81 |
| 04/09 | 3,990 | 4,085 | 3,955 | 4,045 | +5.2% | 320,300 | 1958億2148万 | +9.35% | 31.28 | 1.81 |
| 04/06 | 3,875 | 3,905 | 3,825 | 3,845 | -0.77% | 135,800 | 1861億3933万 | +4.48% | 29.73 | 1.72 |
| 04/05 | 3,935 | 3,940 | 3,865 | 3,875 | -1.02% | 86,400 | 1875億9165万 | +5.59% | 29.97 | 1.74 |
| 04/04 | 3,900 | 3,935 | 3,885 | 3,915 | +1.95% | 160,900 | 1895億2808万 | +6.85% | 30.28 | 1.76 |
| 04/03 | 3,735 | 3,850 | 3,725 | 3,840 | +2.13% | 100,900 | 1858億9728万 | +5.06% | 29.7 | 1.72 |
| 04/02 | 3,800 | 3,810 | 3,755 | 3,760 | -0.13% | 68,700 | 1820億2442万 | +3.04% | 29.08 | 1.69 |
| 03/30 | 3,740 | 3,775 | 3,720 | 3,765 | +1.35% | 68,500 | 1822億6647万 | +3.35% | 29.12 | 1.69 |
| 03/29 | 3,645 | 3,725 | 3,620 | 3,715 | +2.91% | 87,500 | 1798億4593万 | +2.14% | 28.73 | 1.67 |
| 03/28 | 3,580 | 3,620 | 3,560 | 3,610 | +0.28% | 81,300 | 1747億6280万 | -0.74% | 27.92 | 1.62 |
| 03/27 | 3,600 | 3,670 | 3,575 | 3,600 | +2.27% | 151,500 | 1742億7870万 | -1.1% | 27.84 | 1.61 |
| 03/26 | 3,500 | 3,520 | 3,465 | 3,520 | -0.28% | 99,400 | 1704億584万 | -3.4% | 27.22 | 1.58 |
| 03/23 | 3,605 | 3,650 | 3,520 | 3,530 | -3.95% | 93,800 | 1708億8994万 | -3.23% | 27.3 | 1.58 |
| 03/22 | 3,640 | 3,685 | 3,640 | 3,675 | +0.41% | 51,100 | 1779億950万 | +0.77% | 28.42 | 1.65 |
| 03/20 | 3,630 | 3,680 | 3,625 | 3,660 | 0% | 52,900 | 1771億8334万 | +0.55% | 28.3 | 1.64 |
| 03/19 | 3,720 | 3,720 | 3,640 | 3,660 | -1.74% | 44,400 | 1771億8334万 | +0.72% | 28.3 | 1.64 |
| 03/16 | 3,720 | 3,755 | 3,705 | 3,725 | +0.27% | 64,100 | 1803億3004万 | +2.62% | 28.81 | 1.67 |
| 03/15 | 3,690 | 3,725 | 3,670 | 3,715 | -0.13% | 47,400 | 1798億4593万 | +2.45% | 28.73 | 1.67 |
| 03/14 | 3,695 | 3,740 | 3,675 | 3,720 | +0.68% | 70,700 | 1800億8799万 | +2.71% | 28.77 | 1.67 |
| 03/13 | 3,655 | 3,695 | 3,630 | 3,695 | +1.51% | 65,800 | 1788億7772万 | +2.1% | 28.57 | 1.66 |
| 03/12 | 3,655 | 3,655 | 3,615 | 3,640 | +1.53% | 49,200 | 1762億1513万 | +0.47% | 28.15 | 1.63 |
| 03/09 | 3,600 | 3,650 | 3,560 | 3,585 | +1.13% | 101,900 | 1735億5253万 | -1.32% | 27.72 | 1.61 |
| 03/08 | 3,590 | 3,600 | 3,530 | 3,545 | -1.25% | 96,800 | 1716億1610万 | -2.74% | 27.41 | 1.59 |
| 03/07 | 3,650 | 3,650 | 3,580 | 3,590 | -2.31% | 125,900 | 1737億9459万 | -1.81% | 27.76 | 1.61 |
| 03/06 | 3,595 | 3,685 | 3,595 | 3,675 | +2.94% | 82,200 | 1779億950万 | +0.3% | 28.42 | 1.65 |
| 03/05 | 3,530 | 3,605 | 3,530 | 3,570 | +0.14% | 72,900 | 1728億2637万 | -2.8% | 27.61 | 1.6 |
| 03/02 | 3,545 | 3,605 | 3,545 | 3,565 | -1.11% | 87,400 | 1725億8432万 | -3.28% | 27.57 | 1.6 |
| 03/01 | 3,690 | 3,690 | 3,595 | 3,605 | -3.09% | 77,900 | 1745億2075万 | -2.54% | 27.88 | 1.62 |
| 02/28 | 3,735 | 3,750 | 3,720 | 3,720 | +0.54% | 91,000 | 1800億8799万 | +0.19% | 28.77 | 1.67 |
| 02/27 | 3,740 | 3,740 | 3,670 | 3,700 | +0.68% | 65,300 | 1791億1977万 | -0.56% | 28.61 | 1.66 |
| 02/26 | 3,690 | 3,690 | 3,630 | 3,675 | +1.38% | 55,700 | 1779億950万 | -1.45% | 28.42 | 1.65 |
| 02/23 | 3,660 | 3,665 | 3,610 | 3,625 | +0.28% | 61,600 | 1754億8896万 | -3.02% | 28.03 | 1.63 |
| 02/22 | 3,645 | 3,660 | 3,610 | 3,615 | -2.56% | 64,800 | 1750億486万 | -3.6% | 27.96 | 1.62 |
| 02/21 | 3,660 | 3,750 | 3,660 | 3,710 | +0.82% | 72,800 | 1796億388万 | -1.51% | 28.69 | 1.66 |
| 02/20 | 3,695 | 3,705 | 3,650 | 3,680 | -0.27% | 51,500 | 1781億5156万 | -2.65% | 28.46 | 1.65 |
| 02/19 | 3,670 | 3,690 | 3,640 | 3,690 | +1.93% | 59,500 | 1786億3566万 | -2.48% | 28.54 | 1.65 |
| 02/16 | 3,585 | 3,660 | 3,555 | 3,620 | +2.99% | 96,900 | 1752億4691万 | -4.59% | 27.99 | 1.62 |
| 02/15 | 3,525 | 3,570 | 3,505 | 3,515 | +0.43% | 83,600 | 1701億6378万 | -7.65% | 27.18 | 1.58 |
| 02/14 | 3,495 | 3,530 | 3,445 | 3,500 | 0% | 127,100 | 1694億3762万 | -8.47% | 27.07 | 1.57 |
| 02/13 | 3,605 | 3,615 | 3,495 | 3,500 | -2.1% | 92,800 | 1694億3762万 | -8.9% | 27.07 | 1.57 |
| 02/09 | 3,550 | 3,585 | 3,515 | 3,575 | -1.38% | 109,600 | 1730億6843万 | -7.48% | 27.65 | 1.6 |
| 02/08 | 3,610 | 3,660 | 3,585 | 3,625 | +0.42% | 137,900 | 1754億8896万 | -6.5% | 28.03 | 1.63 |
| 02/07 | 3,725 | 3,755 | 3,610 | 3,610 | -1.23% | 142,200 | 1747億6280万 | -7.17% | 27.92 | 1.62 |
| 02/06 | 3,695 | 3,735 | 3,640 | 3,655 | -3.56% | 338,700 | 1769億4129万 | -6.33% | 28.27 | 1.64 |
| 02/05 | 3,830 | 3,845 | 3,780 | 3,790 | -2.19% | 172,500 | 1834億7674万 | -3.14% | 29.31 | 1.7 |
| 02/02 | 3,875 | 3,895 | 3,835 | 3,875 | -0.26% | 65,700 | 1875億9165万 | -1.12% | 29.97 | 1.74 |
| 02/01 | 3,835 | 3,900 | 3,820 | 3,885 | +1.44% | 78,700 | 1880億7576万 | -0.94% | 30.04 | 1.74 |
| 01/31 | 3,845 | 3,920 | 3,830 | 3,830 | +0.92% | 176,200 | 1854億1317万 | -2.45% | 29.62 | 1.72 |
| 01/30 | 3,870 | 3,890 | 3,795 | 3,795 | -2.32% | 152,100 | 1837億1879万 | -3.44% | 29.35 | 1.7 |
| 01/29 | 3,895 | 3,920 | 3,875 | 3,885 | -0.26% | 70,000 | 1880億7576万 | -1.25% | 30.04 | 1.74 |
| 01/26 | 3,900 | 3,945 | 3,885 | 3,895 | -0.13% | 117,500 | 1885億5987万 | -1.07% | 30.12 | 1.75 |
| 01/25 | 3,985 | 3,985 | 3,895 | 3,900 | -1.39% | 114,300 | 1888億192万 | -0.99% | 30.16 | 1.75 |
| 01/24 | 3,980 | 4,060 | 3,950 | 3,955 | +1.02% | 146,000 | 1914億6451万 | +0.36% | 30.59 | 1.77 |
| 01/23 | 3,925 | 3,965 | 3,910 | 3,915 | +0.13% | 94,100 | 1895億2808万 | -0.61% | 30.28 | 1.76 |
| 01/22 | 3,890 | 3,920 | 3,875 | 3,910 | +0.51% | 88,800 | 1892億8603万 | -0.71% | 30.24 | 1.75 |
| 01/19 | 3,925 | 3,980 | 3,890 | 3,890 | -0.89% | 99,600 | 1883億1781万 | -1.22% | 30.08 | 1.74 |
| 01/18 | 4,060 | 4,095 | 3,915 | 3,925 | -2.73% | 171,800 | 1900億1219万 | -0.36% | 30.35 | 1.76 |
| 01/17 | 4,020 | 4,060 | 3,945 | 4,035 | -0.37% | 241,300 | 1953億3737万 | +2.49% | 31.2 | 1.81 |
| 01/16 | 3,900 | 4,080 | 3,895 | 4,050 | +7.57% | 424,200 | 1960億6353万 | +3.05% | 31.32 | 1.82 |
| 01/15 | 3,840 | 3,930 | 3,695 | 3,765 | -4.8% | 638,900 | 1822億6647万 | -3.95% | 29.12 | 1.69 |
| 01/12 | 3,950 | 3,970 | 3,885 | 3,955 | +0.76% | 148,600 | 1914億6451万 | +0.87% | 30.59 | 1.77 |
| 01/11 | 3,950 | 3,960 | 3,885 | 3,925 | -0.76% | 116,700 | 1900億1219万 | +0.31% | 30.35 | 1.76 |
| 01/10 | 3,980 | 3,995 | 3,950 | 3,955 | -0.13% | 68,500 | 1914億6451万 | +1.28% | 30.59 | 1.77 |
| 01/09 | 4,030 | 4,050 | 3,950 | 3,960 | -1.74% | 88,300 | 1917億657万 | +1.64% | 30.62 | 1.78 |
| 01/05 | 3,970 | 4,060 | 3,965 | 4,030 | +2.94% | 157,200 | 1950億9532万 | +3.73% | 31.17 | 1.81 |
| 01/04 | 3,910 | 3,915 | 3,880 | 3,915 | +0.13% | 90,700 | 1895億2808万 | +1.22% | 30.28 | 1.76 |
