PBR
2018/02/05～2018/06/29
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 1,275 | 1,317 | 1,272 | 1,307 | +1.99% | 109,400 | 156億8400万 | -6.91% | 10 | 1.58 |
| 06/28 | 1,313 | 1,313 | 1,257 | 1,282 | -3.03% | 223,400 | 153億7800万 | -8.46% | 9.81 | 1.54 |
| 06/27 | 1,335 | 1,342 | 1,319 | 1,322 | -2.65% | 134,400 | 158億5800万 | -5.47% | 10.11 | 1.59 |
| 06/26 | 1,340 | 1,382 | 1,325 | 1,358 | -1.02% | 333,400 | 162億9000万 | -2.55% | 10.39 | 1.64 |
| 06/25 | 1,415 | 1,430 | 1,358 | 1,372 | -3.28% | 261,000 | 164億5800万 | -1.12% | 10.49 | 1.65 |
| 06/22 | 1,393 | 1,438 | 1,390 | 1,418 | +1.07% | 215,200 | 170億1600万 | +2.6% | 10.85 | 1.71 |
| 06/21 | 1,473 | 1,473 | 1,394 | 1,403 | -5.17% | 420,400 | 168億3600万 | +2.04% | 10.74 | 1.69 |
| 06/20 | 1,495 | 1,496 | 1,406 | 1,480 | -1.2% | 407,600 | 177億5400万 | +8.15% | 11.32 | 1.78 |
| 06/19 | 1,650 | 1,725 | 1,479 | 1,498 | -9.1% | 611,400 | 179億7000万 | +10.19% | 11.46 | 1.8 |
| 06/18 | 1,590 | 1,700 | 1,553 | 1,648 | +5.95% | 548,200 | 197億7000万 | +22.04% | 12.61 | 1.99 |
| 06/15 | 1,525 | 1,580 | 1,500 | 1,555 | +2.81% | 598,400 | 186億6000万 | +16.92% | 11.9 | 1.87 |
| 06/14 | 1,478 | 1,513 | 1,453 | 1,513 | +1.82% | 105,800 | 181億5000万 | +14.84% | 11.57 | 1.82 |
| 06/13 | 1,478 | 1,528 | 1,463 | 1,486 | +0.13% | 143,200 | 178億2600万 | +13.83% | 11.37 | 1.79 |
| 06/12 | 1,480 | 1,484 | 1,457 | 1,484 | +0.2% | 116,600 | 178億200万 | +14.64% | 11.35 | 1.79 |
| 06/11 | 1,460 | 1,486 | 1,435 | 1,481 | +0.68% | 196,800 | 177億6600万 | +15.48% | 11.33 | 1.78 |
| 06/08 | 1,500 | 1,540 | 1,460 | 1,471 | +5.04% | 670,400 | 176億4600万 | +15.79% | 11.25 | 1.77 |
| 06/07 | 1,400 | 1,412 | 1,381 | 1,400 | -0.07% | 85,000 | 168億 | +11.38% | 10.71 | 1.69 |
| 06/06 | 1,331 | 1,410 | 1,331 | 1,401 | +5.58% | 124,400 | 168億1200万 | +12.26% | 10.72 | 1.69 |
| 06/05 | 1,340 | 1,378 | 1,283 | 1,327 | -1.78% | 169,200 | 159億2400万 | +7.19% | 10.15 | 1.6 |
| 06/04 | 1,401 | 1,479 | 1,341 | 1,351 | -3.29% | 333,600 | 162億1200万 | +9.84% | 10.34 | 1.63 |
| 06/01 | 1,368 | 1,399 | 1,355 | 1,397 | +3.52% | 182,200 | 167億6400万 | +14.41% | 10.69 | 1.68 |
| 05/31 | 1,311 | 1,350 | 1,306 | 1,350 | +4.94% | 161,400 | 161億9400万 | +11.44% | 10.33 | 1.63 |
| 05/30 | 1,273 | 1,286 | 1,252 | 1,286 | -0.92% | 39,200 | 154億3200万 | +6.99% | 9.84 | 1.55 |
| 05/29 | 1,216 | 1,300 | 1,216 | 1,298 | +6.44% | 69,800 | 155億7600万 | +8.62% | 9.93 | 1.56 |
| 05/28 | 1,236 | 1,236 | 1,208 | 1,220 | +0.21% | 18,600 | 146億3400万 | +2.65% | 9.33 | 1.47 |
| 05/25 | 1,211 | 1,228 | 1,208 | 1,217 | +0.5% | 18,000 | 146億400万 | +2.96% | 9.31 | 1.47 |
| 05/24 | 1,211 | 1,245 | 1,202 | 1,211 | +0.04% | 28,000 | 145億3200万 | +2.98% | 9.27 | 1.46 |
| 05/23 | 1,201 | 1,224 | 1,196 | 1,211 | +0.25% | 38,000 | 145億2600万 | +3.55% | 9.26 | 1.46 |
| 05/22 | 1,231 | 1,243 | 1,207 | 1,208 | -2.19% | 52,600 | 144億9000万 | +3.74% | 9.24 | 1.46 |
| 05/21 | 1,233 | 1,256 | 1,233 | 1,235 | -0.32% | 37,000 | 148億1400万 | +6.61% | 9.45 | 1.49 |
| 05/18 | 1,251 | 1,256 | 1,231 | 1,239 | -0.76% | 33,800 | 148億6200万 | +7.6% | 9.48 | 1.49 |
| 05/17 | 1,260 | 1,260 | 1,236 | 1,248 | +0.24% | 33,200 | 149億7600万 | +9.09% | 9.55 | 1.5 |
| 05/16 | 1,280 | 1,305 | 1,245 | 1,245 | -1.97% | 122,800 | 149億4000万 | +9.6% | 9.53 | 1.5 |
| 05/15 | 1,300 | 1,324 | 1,227 | 1,270 | +9.25% | 286,200 | 152億4000万 | +12.59% | 9.72 | 1.53 |
| 05/14 | 1,223 | 1,223 | 1,157 | 1,163 | -4.71% | 70,200 | 139億5000万 | +3.98% | 8.9 | 1.4 |
| 05/11 | 1,215 | 1,221 | 1,204 | 1,220 | +1.16% | 17,800 | 146億4000万 | +9.52% | 9.34 | 1.47 |
| 05/10 | 1,219 | 1,219 | 1,197 | 1,206 | -0.5% | 39,600 | 144億7200万 | +8.94% | 9.23 | 1.45 |
| 05/09 | 1,205 | 1,221 | 1,203 | 1,212 | +1.13% | 43,000 | 145億4400万 | +10.08% | 9.27 | 1.46 |
| 05/08 | 1,174 | 1,205 | 1,172 | 1,199 | +3.5% | 44,400 | 143億8200万 | +9.45% | 9.17 | 1.44 |
| 05/07 | 1,171 | 1,175 | 1,158 | 1,158 | -0.9% | 25,200 | 138億9600万 | +6.24% | 8.86 | 1.4 |
| 05/02 | 1,158 | 1,183 | 1,156 | 1,169 | +1.13% | 43,200 | 140億2200万 | +7.7% | 8.94 | 1.41 |
| 05/01 | 1,160 | 1,165 | 1,150 | 1,156 | -0.56% | 30,200 | 138億6600万 | +6.89% | 8.84 | 1.39 |
| 04/27 | 1,146 | 1,165 | 1,141 | 1,162 | +2.79% | 56,400 | 139億4400万 | +7.89% | 8.89 | 1.4 |
| 04/26 | 1,129 | 1,161 | 1,118 | 1,131 | +0.27% | 121,000 | 135億6600万 | +5.36% | 8.65 | 1.36 |
| 04/25 | 1,125 | 1,132 | 1,087 | 1,128 | -0.62% | 30,200 | 135億3000万 | +5.18% | 8.63 | 1.36 |
| 04/24 | 1,135 | 1,143 | 1,128 | 1,135 | +0.49% | 21,600 | 136億1400万 | +5.83% | 8.68 | 1.37 |
| 04/23 | 1,129 | 1,133 | 1,111 | 1,129 | +1.57% | 28,000 | 135億4800万 | +5.42% | 8.64 | 1.36 |
| 04/20 | 1,138 | 1,140 | 1,104 | 1,112 | -0.67% | 38,600 | 133億3800万 | +3.68% | 8.5 | 1.34 |
| 04/19 | 1,079 | 1,123 | 1,065 | 1,119 | +4% | 64,800 | 134億2800万 | +4.29% | 8.56 | 1.35 |
| 04/18 | 1,054 | 1,079 | 1,054 | 1,076 | +2.14% | 23,800 | 129億1200万 | +0.09% | 8.23 | 1.3 |
| 04/17 | 1,047 | 1,061 | 1,026 | 1,054 | +0.52% | 34,200 | 126億4200万 | -2.36% | 8.06 | 1.27 |
| 04/16 | 1,081 | 1,088 | 1,035 | 1,048 | -2.6% | 48,600 | 125億7600万 | -3.23% | 8.02 | 1.26 |
| 04/13 | 1,066 | 1,083 | 1,053 | 1,076 | +1.46% | 26,000 | 129億1200万 | -0.92% | 8.23 | 1.3 |
| 04/12 | 1,070 | 1,097 | 1,051 | 1,061 | -0.89% | 41,600 | 127億2600万 | -2.44% | 8.11 | 1.28 |
| 04/11 | 1,052 | 1,078 | 1,030 | 1,070 | +1.52% | 40,800 | 128億4000万 | -1.74% | 8.19 | 1.29 |
| 04/10 | 1,049 | 1,058 | 1,029 | 1,054 | 0% | 38,800 | 126億4800万 | -3.48% | 8.06 | 1.27 |
| 04/09 | 1,024 | 1,058 | 1,009 | 1,054 | +2.23% | 66,000 | 126億4800万 | -3.74% | 8.06 | 1.27 |
| 04/06 | 1,039 | 1,041 | 1,030 | 1,031 | -0.72% | 19,600 | 123億7200万 | -6.19% | 7.89 | 1.24 |
| 04/05 | 1,052 | 1,053 | 1,030 | 1,039 | -0.76% | 23,800 | 124億6200万 | -6.1% | 7.95 | 1.25 |
| 04/04 | 1,062 | 1,062 | 1,030 | 1,047 | -0.29% | 41,600 | 125億5800万 | -5.89% | 8.01 | 1.26 |
| 04/03 | 1,043 | 1,066 | 1,039 | 1,050 | -0.71% | 29,400 | 125億9400万 | -6.21% | 8.03 | 1.26 |
| 04/02 | 1,086 | 1,086 | 1,056 | 1,057 | -1.17% | 35,200 | 126億8400万 | -6.13% | 8.09 | 1.27 |
| 03/30 | 1,078 | 1,078 | 1,061 | 1,070 | +0.71% | 23,400 | 128億3400万 | -5.6% | 8.18 | 1.29 |
| 03/29 | 1,071 | 1,084 | 1,048 | 1,062 | +1.14% | 35,400 | 127億4400万 | -6.6% | 8.13 | 1.28 |
| 03/28 | 1,065 | 1,074 | 1,035 | 1,050 | -0.76% | 27,000 | 126億 | -8.06% | 8.03 | 1.27 |
| 03/27 | 1,091 | 1,091 | 1,048 | 1,058 | -0.84% | 42,600 | 126億9600万 | -7.6% | 8.1 | 1.28 |
| 03/26 | 1,024 | 1,075 | 1,005 | 1,067 | +1.72% | 55,200 | 128億400万 | -6.89% | 8.16 | 1.29 |
| 03/23 | 1,064 | 1,087 | 1,047 | 1,049 | -5.79% | 76,800 | 125億8800万 | -8.46% | 8.03 | 1.26 |
| 03/22 | 1,117 | 1,120 | 1,092 | 1,114 | +0.23% | 27,000 | 133億6200万 | -2.92% | 8.52 | 1.34 |
| 03/20 | 1,086 | 1,116 | 1,070 | 1,111 | +0.05% | 44,400 | 133億3200万 | -2.88% | 8.5 | 1.34 |
| 03/19 | 1,158 | 1,160 | 1,092 | 1,111 | -4.1% | 78,600 | 133億2600万 | -2.24% | 8.5 | 1.34 |
| 03/16 | 1,155 | 1,167 | 1,137 | 1,158 | +0.26% | 40,200 | 138億9600万 | +2.66% | 8.86 | 1.4 |
| 03/15 | 1,165 | 1,165 | 1,134 | 1,155 | -0.13% | 28,400 | 138億6000万 | +3.4% | 8.84 | 1.39 |
| 03/14 | 1,150 | 1,166 | 1,139 | 1,157 | -0.64% | 32,800 | 138億7800万 | +4.66% | 8.85 | 1.39 |
| 03/13 | 1,146 | 1,165 | 1,141 | 1,164 | +0.47% | 49,600 | 139億6800万 | +6.3% | 8.91 | 1.4 |
| 03/12 | 1,149 | 1,163 | 1,127 | 1,159 | +2.12% | 58,600 | 139億200万 | +6.48% | 8.86 | 1.4 |
| 03/09 | 1,132 | 1,159 | 1,122 | 1,135 | +2.3% | 56,800 | 136億1400万 | +4.76% | 8.68 | 1.37 |
| 03/08 | 1,121 | 1,133 | 1,102 | 1,109 | +0.64% | 45,000 | 133億800万 | +2.78% | 8.49 | 1.34 |
| 03/07 | 1,133 | 1,137 | 1,094 | 1,102 | -3.92% | 59,200 | 132億2400万 | +2.61% | 8.43 | 1.33 |
| 03/06 | 1,134 | 1,168 | 1,127 | 1,147 | +3.19% | 61,600 | 137億6400万 | +7.1% | 8.78 | 1.38 |
| 03/05 | 1,160 | 1,161 | 1,086 | 1,112 | -4.14% | 106,200 | 133億3800万 | +4.27% | 8.5 | 1.34 |
| 03/02 | 1,166 | 1,175 | 1,156 | 1,160 | -3.42% | 90,600 | 139億1400万 | +9.39% | 8.87 | 1.4 |
| 03/01 | 1,209 | 1,217 | 1,172 | 1,201 | -0.41% | 82,600 | 144億600万 | +14.01% | 9.19 | 1.45 |
| 02/28 | 1,203 | 1,242 | 1,203 | 1,206 | -1.47% | 120,200 | 144億6600万 | +15.47% | 9.22 | 1.45 |
| 02/27 | 1,225 | 1,243 | 1,191 | 1,224 | +0.91% | 124,000 | 146億8200万 | +18.1% | 9.36 | 1.47 |
| 02/26 | 1,255 | 1,258 | 1,203 | 1,213 | -2.77% | 207,800 | 145億5000万 | +18.18% | 9.28 | 1.46 |
| 02/23 | 1,192 | 1,249 | 1,164 | 1,247 | +6.86% | 256,800 | 149億6400万 | +22.62% | 9.54 | 1.5 |
| 02/22 | 1,188 | 1,189 | 1,126 | 1,167 | -1.27% | 177,800 | 140億400万 | +15.89% | 8.93 | 1.41 |
| 02/21 | 1,138 | 1,208 | 1,133 | 1,182 | +5.68% | 298,600 | 141億8400万 | +18.32% | 9.04 | 1.42 |
| 02/20 | 1,088 | 1,122 | 1,076 | 1,119 | +2.8% | 82,400 | 134億2200万 | +12.75% | 8.56 | 1.35 |
| 02/19 | 1,082 | 1,105 | 1,061 | 1,088 | +2.84% | 158,800 | 130億5600万 | +10.23% | 8.33 | 1.31 |
| 02/16 | 1,099 | 1,099 | 1,043 | 1,058 | -2.04% | 249,600 | 126億9600万 | +7.52% | 8.1 | 1.28 |
| 02/15 | 1,028 | 1,087 | 1,027 | 1,080 | +5.06% | 208,200 | 129億6000万 | +10.09% | 8.26 | 1.3 |
| 02/14 | 960 | 1,047 | 951 | 1,028 | +10.6% | 288,200 | 123億3600万 | +5.11% | 7.87 | 1.24 |
| 02/13 | 952 | 952 | 926 | 930 | +1.92% | 109,400 | 111億5400万 | -4.86% | 7.11 | 1.12 |
| 02/09 | 916 | 939 | 883 | 912 | +4.11% | 154,000 | 109億4400万 | -6.84% | 6.98 | 1.1 |
| 02/08 | 865 | 881 | 865 | 876 | +1.39% | 49,000 | 105億1200万 | -10.79% | 6.7 | 1.06 |
| 02/07 | 928 | 933 | 854 | 864 | -2.54% | 107,200 | 103億6800万 | -12.55% | 6.61 | 1.04 |
| 02/06 | 922 | 922 | 852 | 887 | -11.83% | 233,400 | 106億3800万 | -10.73% | 6.78 | 1.07 |
| 02/05 | 1,021 | 1,024 | 1,003 | 1,006 | -2.9% | 61,200 | 120億6600万 | +0.65% | 7.69 | 1.21 |
