PBR
2018/03/07～2018/07/31
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 | 10/1, 株式併合 10→1 |
| 2018 |
| 07/31 | 2,030 | 2,040 | 2,000 | 2,030 | -0.49% | 207,870 | 392億18万 | +0.3% | 7.71 | 1.07 |
| 07/30 | 2,080 | 2,080 | 2,030 | 2,040 | -1.92% | 169,100 | 393億9328万 | +0.99% | 7.74 | 1.08 |
| 07/27 | 2,110 | 2,120 | 2,070 | 2,080 | -0.95% | 261,040 | 401億6570万 | +3.17% | 7.9 | 1.1 |
| 07/26 | 2,110 | 2,130 | 2,090 | 2,100 | +0.48% | 113,320 | 405億5191万 | +4.43% | 7.97 | 1.11 |
| 07/25 | 2,120 | 2,120 | 2,080 | 2,090 | +0.48% | 246,870 | 403億5881万 | +4.19% | 7.93 | 1.11 |
| 07/24 | 2,050 | 2,090 | 2,050 | 2,080 | +1.96% | 142,190 | 401億6570万 | +3.9% | 7.9 | 1.1 |
| 07/23 | 2,040 | 2,060 | 2,030 | 2,040 | 0% | 142,050 | 393億9328万 | +2.1% | 7.74 | 1.08 |
| 07/20 | 2,060 | 2,060 | 2,020 | 2,040 | -1.45% | 122,800 | 393億9328万 | +2.31% | 7.74 | 1.08 |
| 07/19 | 2,090 | 2,100 | 2,050 | 2,070 | -0.48% | 106,630 | 399億7260万 | +4.02% | 7.86 | 1.09 |
| 07/18 | 2,100 | 2,140 | 2,080 | 2,080 | -0.48% | 216,900 | 401億6570万 | +4.79% | 7.9 | 1.1 |
| 07/17 | 2,030 | 2,090 | 2,030 | 2,090 | +2.96% | 223,940 | 403億5881万 | +5.56% | 7.93 | 1.11 |
| 07/13 | 2,090 | 2,090 | 2,020 | 2,030 | -1.93% | 234,740 | 392億18万 | +2.73% | 7.71 | 1.07 |
| 07/12 | 2,120 | 2,130 | 2,070 | 2,070 | -1.9% | 143,940 | 399億7260万 | +4.81% | 7.86 | 1.09 |
| 07/11 | 2,090 | 2,140 | 2,050 | 2,110 | -0.94% | 357,510 | 407億4501万 | +7% | 8.01 | 1.12 |
| 07/10 | 2,120 | 2,180 | 2,120 | 2,130 | +0.95% | 696,670 | 411億3122万 | +8.23% | 8.09 | 1.13 |
| 07/09 | 2,020 | 2,120 | 2,020 | 2,110 | +6.57% | 495,290 | 407億4501万 | +7.71% | 8.01 | 1.12 |
| 07/06 | 1,930 | 1,980 | 1,920 | 1,980 | +3.66% | 301,380 | 382億3466万 | +1.54% | 7.52 | 1.05 |
| 07/05 | 1,940 | 1,960 | 1,890 | 1,910 | -1.55% | 214,980 | 368億8293万 | -1.75% | 7.25 | 1.01 |
| 07/04 | 1,890 | 1,940 | 1,890 | 1,940 | +1.57% | 166,940 | 374億6224万 | -0.05% | 7.37 | 1.03 |
| 07/03 | 1,930 | 1,930 | 1,890 | 1,910 | 0% | 125,690 | 368億8293万 | -1.29% | 7.25 | 1.01 |
| 07/02 | 1,930 | 1,950 | 1,910 | 1,910 | -1.55% | 120,320 | 368億8293万 | -1.09% | 7.25 | 1.01 |
| 06/29 | 1,930 | 1,940 | 1,900 | 1,940 | +0.52% | 124,450 | 374億6224万 | +0.57% | 7.37 | 1.03 |
| 06/28 | 1,930 | 1,940 | 1,890 | 1,930 | -1.03% | 171,710 | 372億6914万 | +0.36% | 7.33 | 1.02 |
| 06/27 | 1,940 | 1,970 | 1,920 | 1,950 | +0.52% | 176,930 | 376億5535万 | +1.67% | 7.4 | 1.03 |
| 06/26 | 1,910 | 1,950 | 1,870 | 1,940 | +1.04% | 212,590 | 374億6224万 | +1.36% | 7.37 | 1.03 |
| 06/25 | 1,970 | 1,970 | 1,920 | 1,920 | -1.54% | 149,010 | 370億7603万 | +0.52% | 7.29 | 1.02 |
| 06/22 | 1,930 | 1,950 | 1,920 | 1,950 | -0.51% | 270,380 | 376億5535万 | +2.25% | 7.4 | 1.03 |
| 06/21 | 1,970 | 1,990 | 1,950 | 1,960 | -1.01% | 151,350 | 378億4845万 | +2.94% | 7.44 | 1.04 |
| 06/20 | 1,970 | 1,990 | 1,920 | 1,980 | +0.51% | 176,190 | 382億3466万 | +4.16% | 7.52 | 1.05 |
| 06/19 | 1,990 | 2,000 | 1,950 | 1,970 | -0.51% | 200,580 | 380億4155万 | +3.85% | 7.48 | 1.04 |
| 06/18 | 1,930 | 1,990 | 1,920 | 1,980 | +2.06% | 268,370 | 382億3466万 | +4.65% | 7.52 | 1.05 |
| 06/15 | 1,950 | 1,950 | 1,910 | 1,940 | 0% | 130,430 | 374億6224万 | +2.86% | 7.37 | 1.03 |
| 06/14 | 1,950 | 1,980 | 1,940 | 1,940 | -1.02% | 155,410 | 374億6224万 | +3.08% | 7.37 | 1.03 |
| 06/13 | 1,940 | 1,970 | 1,920 | 1,960 | +0.51% | 184,330 | 378億4845万 | +4.31% | 7.44 | 1.04 |
| 06/12 | 1,980 | 2,000 | 1,950 | 1,950 | -2.01% | 170,760 | 376億5535万 | +4% | 7.4 | 1.03 |
| 06/11 | 2,000 | 2,010 | 1,970 | 1,990 | -0.5% | 217,990 | 384億2776万 | +6.25% | 7.55 | 1.05 |
| 06/08 | 1,990 | 2,010 | 1,970 | 2,000 | 0% | 266,430 | 386億2087万 | +7.01% | 7.59 | 1.06 |
| 06/07 | 2,060 | 2,080 | 1,980 | 2,000 | 0% | 531,010 | 386億2087万 | +7.3% | 7.59 | 1.06 |
| 06/06 | 1,930 | 2,020 | 1,930 | 2,000 | +4.17% | 1,359,140 | 386億2087万 | +7.64% | 7.59 | 1.06 |
| 06/05 | 1,890 | 1,920 | 1,880 | 1,920 | +1.59% | 249,070 | 370億7603万 | +3.84% | 7.29 | 1.02 |
| 06/04 | 1,840 | 1,900 | 1,830 | 1,890 | +3.85% | 196,690 | 364億9672万 | +2.55% | 7.18 | 1 |
| 06/01 | 1,820 | 1,830 | 1,790 | 1,820 | -0.55% | 156,080 | 351億4499万 | -0.98% | 6.91 | 0.96 |
| 05/31 | 1,810 | 1,830 | 1,790 | 1,830 | +1.67% | 131,160 | 353億3809万 | -0.33% | 6.95 | 0.97 |
| 05/30 | 1,790 | 1,800 | 1,760 | 1,800 | -0.55% | 163,920 | 347億5878万 | -1.75% | 6.83 | 0.95 |
| 05/29 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 68,640 | 349億5188万 | -1.04% | 6.87 | 0.96 |
| 05/28 | 1,800 | 1,850 | 1,800 | 1,850 | +2.78% | 111,130 | 357億2430万 | +1.31% | 7.02 | 0.98 |
| 05/25 | 1,800 | 1,820 | 1,790 | 1,800 | -0.55% | 195,080 | 347億5878万 | -1.15% | 6.83 | 0.95 |
| 05/24 | 1,820 | 1,830 | 1,800 | 1,810 | -1.09% | 67,610 | 349億5188万 | -0.39% | 6.87 | 0.96 |
| 05/23 | 1,820 | 1,840 | 1,820 | 1,830 | -0.54% | 173,070 | 353億3809万 | +0.88% | 6.95 | 0.97 |
| 05/22 | 1,860 | 1,870 | 1,830 | 1,840 | -1.08% | 93,650 | 355億3120万 | +1.71% | 6.99 | 0.97 |
| 05/21 | 1,870 | 1,880 | 1,850 | 1,860 | -0.53% | 92,790 | 359億1741万 | +3.16% | 7.06 | 0.98 |
| 05/18 | 1,880 | 1,890 | 1,870 | 1,870 | -1.06% | 117,280 | 361億1051万 | +4.06% | 7.1 | 0.99 |
| 05/17 | 1,880 | 1,890 | 1,860 | 1,890 | +1.07% | 278,720 | 364億9672万 | +5.59% | 7.18 | 1 |
| 05/16 | 1,820 | 1,880 | 1,800 | 1,870 | +1.63% | 263,510 | 361億1051万 | +4.82% | 7.1 | 0.99 |
| 05/15 | 1,820 | 1,850 | 1,810 | 1,840 | +0.55% | 191,330 | 355億3120万 | +3.55% | 6.99 | 0.97 |
| 05/14 | 1,840 | 1,850 | 1,820 | 1,830 | -1.08% | 94,400 | 353億3809万 | +3.21% | 6.95 | 0.97 |
| 05/11 | 1,870 | 1,870 | 1,850 | 1,850 | -1.07% | 114,970 | 357億2430万 | +4.64% | 7.02 | 0.98 |
| 05/10 | 1,870 | 1,880 | 1,850 | 1,870 | +0.54% | 73,050 | 361億1051万 | +6.07% | 7.1 | 0.99 |
| 05/09 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 143,950 | 359億1741万 | +5.86% | 7.06 | 0.98 |
| 05/08 | 1,900 | 1,930 | 1,900 | 1,900 | +0.53% | 247,390 | 366億8982万 | +8.32% | 7.21 | 1 |
| 05/07 | 1,860 | 1,900 | 1,850 | 1,890 | +1.07% | 178,420 | 364億9672万 | +8.12% | 7.18 | 1 |
| 05/02 | 1,870 | 1,870 | 1,840 | 1,870 | +0.54% | 177,740 | 361億1051万 | +7.35% | 7.1 | 0.99 |
| 05/01 | 1,860 | 1,880 | 1,820 | 1,860 | +5.68% | 474,250 | 359億1741万 | +6.96% | 7.06 | 0.98 |
| 04/27 | 1,790 | 1,800 | 1,760 | 1,760 | -1.12% | 122,780 | 339億8636万 | +1.56% | 6.68 | 0.93 |
| 04/26 | 1,760 | 1,780 | 1,740 | 1,780 | +1.14% | 116,670 | 343億7257万 | +2.83% | 6.76 | 0.94 |
| 04/25 | 1,750 | 1,760 | 1,730 | 1,760 | 0% | 95,830 | 339億8636万 | +1.68% | 6.68 | 0.93 |
| 04/24 | 1,740 | 1,760 | 1,740 | 1,760 | +1.15% | 118,030 | 339億8636万 | +1.68% | 6.68 | 0.93 |
| 04/23 | 1,720 | 1,740 | 1,710 | 1,740 | +1.16% | 64,220 | 336億15万 | +0.52% | 6.61 | 0.92 |
| 04/20 | 1,730 | 1,750 | 1,720 | 1,720 | -1.15% | 108,750 | 332億1394万 | -0.69% | 6.53 | 0.91 |
| 04/19 | 1,740 | 1,760 | 1,740 | 1,740 | +0.58% | 102,770 | 336億15万 | +0.35% | 6.61 | 0.92 |
| 04/18 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 113,040 | 334億705万 | -0.35% | 6.57 | 0.91 |
| 04/17 | 1,720 | 1,730 | 1,700 | 1,700 | -1.73% | 30,960 | 328億2774万 | -2.24% | 6.45 | 0.9 |
| 04/16 | 1,700 | 1,730 | 1,700 | 1,730 | +1.76% | 131,010 | 334億705万 | -0.8% | 6.57 | 0.91 |
| 04/13 | 1,700 | 1,720 | 1,700 | 1,700 | +0.59% | 88,540 | 328億2774万 | -2.63% | 6.45 | 0.9 |
| 04/12 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 99,400 | 326億3463万 | -3.32% | 6.42 | 0.89 |
| 04/11 | 1,720 | 1,720 | 1,700 | 1,710 | 0% | 50,880 | 330億2084万 | -2.4% | 6.49 | 0.9 |
| 04/10 | 1,720 | 1,720 | 1,700 | 1,710 | -0.58% | 60,430 | 330億2084万 | -2.51% | 6.49 | 0.9 |
| 04/09 | 1,690 | 1,720 | 1,690 | 1,720 | +0.58% | 96,740 | 332億1394万 | -2.05% | 6.53 | 0.91 |
| 04/06 | 1,740 | 1,750 | 1,700 | 1,710 | -1.16% | 141,450 | 330億2084万 | -2.73% | 6.49 | 0.9 |
| 04/05 | 1,740 | 1,760 | 1,730 | 1,730 | +0.58% | 185,560 | 334億705万 | -1.76% | 6.57 | 0.91 |
| 04/04 | 1,730 | 1,730 | 1,710 | 1,720 | 0% | 114,600 | 332億1394万 | -2.55% | 6.53 | 0.91 |
| 04/03 | 1,710 | 1,730 | 1,700 | 1,720 | 0% | 129,900 | 332億1394万 | -2.82% | 6.53 | 0.91 |
| 04/02 | 1,760 | 1,760 | 1,720 | 1,720 | -2.82% | 96,350 | 332億1394万 | -3.1% | 6.53 | 0.91 |
| 03/30 | 1,760 | 1,790 | 1,750 | 1,770 | +1.14% | 80,250 | 341億7947万 | -0.62% | 5.66 | 1.07 |
| 03/29 | 1,770 | 1,780 | 1,740 | 1,750 | -0.57% | 52,070 | 337億9326万 | -1.91% | 5.59 | 1.06 |
| 03/28 | 1,750 | 1,760 | 1,730 | 1,760 | -1.12% | 101,680 | 339億8636万 | -1.62% | 5.62 | 1.07 |
| 03/27 | 1,750 | 1,780 | 1,740 | 1,780 | +3.49% | 109,060 | 343億7257万 | -0.67% | 5.69 | 1.08 |
| 03/26 | 1,700 | 1,730 | 1,670 | 1,720 | +0.58% | 138,060 | 332億1394万 | -4.18% | 5.5 | 1.04 |
| 03/23 | 1,740 | 1,740 | 1,710 | 1,710 | -3.39% | 384,390 | 330億2084万 | -4.79% | 5.46 | 1.04 |
| 03/22 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 111,780 | 341億7947万 | -1.45% | 5.66 | 1.07 |
| 03/20 | 1,740 | 1,770 | 1,730 | 1,770 | +1.14% | 85,590 | 341億7947万 | -1.39% | 5.66 | 1.07 |
| 03/19 | 1,790 | 1,790 | 1,750 | 1,750 | -1.69% | 167,800 | 337億9326万 | -2.34% | 5.59 | 1.06 |
| 03/16 | 1,780 | 1,810 | 1,770 | 1,780 | +0.56% | 200,100 | 343億7257万 | -0.61% | 5.69 | 1.08 |
| 03/15 | 1,780 | 1,790 | 1,760 | 1,770 | -1.12% | 92,630 | 341億7947万 | -1.01% | 5.66 | 1.07 |
| 03/14 | 1,790 | 1,800 | 1,770 | 1,790 | -0.56% | 70,350 | 345億6568万 | +0.22% | 5.72 | 1.09 |
| 03/13 | 1,800 | 1,810 | 1,780 | 1,800 | -0.55% | 130,570 | 347億5878万 | +0.95% | 5.75 | 1.09 |
| 03/12 | 1,810 | 1,830 | 1,800 | 1,810 | +1.12% | 134,610 | 349億5188万 | +1.51% | 5.78 | 1.1 |
| 03/09 | 1,770 | 1,820 | 1,770 | 1,790 | +1.7% | 142,690 | 345億6568万 | +0.34% | 5.72 | 1.09 |
| 03/08 | 1,780 | 1,790 | 1,750 | 1,760 | -0.56% | 88,770 | 339億8636万 | -1.46% | 5.62 | 1.07 |
| 03/07 | 1,780 | 1,810 | 1,760 | 1,770 | -0.56% | 147,810 | 341億7947万 | -1.01% | 5.66 | 1.07 |
