PBR
2018/04/06～2018/08/29
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 |
|---|
| 2018 |
| 08/29 | 2,715 | 2,722 | 2,701 | 2,710 | -0.33% | 226,800 | 1506億5297万 | -4.75% | 5.69 | 0.54 |
| 08/28 | 2,742 | 2,745 | 2,705 | 2,719 | +0.07% | 268,300 | 1511億5329万 | -5.1% | 5.71 | 0.54 |
| 08/27 | 2,686 | 2,719 | 2,681 | 2,717 | +1.15% | 194,400 | 1510億4211万 | -5.86% | 5.71 | 0.54 |
| 08/24 | 2,686 | 2,689 | 2,664 | 2,686 | +0.79% | 146,000 | 1493億1877万 | -7.48% | 5.64 | 0.54 |
| 08/23 | 2,692 | 2,696 | 2,663 | 2,665 | -1% | 275,000 | 1481億5135万 | -8.8% | 5.6 | 0.53 |
| 08/22 | 2,675 | 2,719 | 2,675 | 2,692 | +0.45% | 327,000 | 1496億5232万 | -8.5% | 5.66 | 0.54 |
| 08/21 | 2,690 | 2,736 | 2,675 | 2,680 | -0.78% | 332,800 | 1489億8522万 | -9.52% | 5.63 | 0.54 |
| 08/20 | 2,725 | 2,750 | 2,693 | 2,701 | -0.99% | 323,500 | 1501億5264万 | -9.39% | 5.68 | 0.54 |
| 08/17 | 2,695 | 2,740 | 2,683 | 2,728 | +1.3% | 345,700 | 1516億5361万 | -9.01% | 5.73 | 0.55 |
| 08/16 | 2,678 | 2,705 | 2,656 | 2,693 | -0.7% | 204,700 | 1497億791万 | -10.68% | 5.66 | 0.54 |
| 08/15 | 2,736 | 2,770 | 2,707 | 2,712 | -0.88% | 292,700 | 1507億6415万 | -10.58% | 5.7 | 0.54 |
| 08/14 | 2,670 | 2,736 | 2,666 | 2,736 | +2.47% | 188,500 | 1520億9834万 | -10.3% | 5.75 | 0.55 |
| 08/13 | 2,730 | 2,745 | 2,663 | 2,670 | -2.77% | 318,600 | 1484億2931万 | -12.89% | 5.61 | 0.53 |
| 08/10 | 2,759 | 2,767 | 2,730 | 2,746 | -0.54% | 269,500 | 1526億5426万 | -10.87% | 5.77 | 0.55 |
| 08/09 | 2,768 | 2,793 | 2,737 | 2,761 | +0.44% | 373,600 | 1534億8813万 | -10.73% | 5.8 | 0.55 |
| 08/08 | 2,790 | 2,818 | 2,739 | 2,749 | -2.17% | 551,300 | 1528億2103万 | -11.47% | 5.78 | 0.55 |
| 08/07 | 2,806 | 2,821 | 2,765 | 2,810 | -0.74% | 600,800 | 1562億1212万 | -9.82% | 5.91 | 0.56 |
| 08/06 | 2,986 | 2,998 | 2,818 | 2,831 | -5.95% | 662,800 | 1573億7954万 | -9.44% | 5.95 | 0.57 |
| 08/03 | 3,140 | 3,145 | 2,962 | 3,010 | -3.06% | 631,700 | 1673億3042万 | -4.14% | 6.33 | 0.6 |
| 08/02 | 3,115 | 3,140 | 3,085 | 3,105 | -0.8% | 254,500 | 1726億1161万 | -1.33% | 6.52 | 0.62 |
| 08/01 | 3,165 | 3,165 | 3,125 | 3,130 | -1.73% | 193,000 | 1740億140万 | -0.67% | 6.58 | 0.63 |
| 07/31 | 3,190 | 3,200 | 3,155 | 3,185 | -0.16% | 286,600 | 1770億5893万 | +1.05% | 6.69 | 0.64 |
| 07/30 | 3,215 | 3,240 | 3,175 | 3,190 | -1.54% | 329,000 | 1773億3689万 | +1.27% | 6.7 | 0.64 |
| 07/27 | 3,270 | 3,285 | 3,235 | 3,240 | -0.92% | 215,400 | 1801億1646万 | +2.96% | 6.81 | 0.65 |
| 07/26 | 3,230 | 3,275 | 3,220 | 3,270 | +2.03% | 212,700 | 1817億8421万 | +4.01% | 6.87 | 0.65 |
| 07/25 | 3,185 | 3,230 | 3,160 | 3,205 | -1.23% | 270,100 | 1781億7076万 | +2.07% | 6.74 | 0.64 |
| 07/24 | 3,165 | 3,250 | 3,150 | 3,245 | +3.34% | 307,300 | 1803億9442万 | +3.44% | 6.82 | 0.65 |
| 07/23 | 3,115 | 3,155 | 3,105 | 3,140 | -0.16% | 228,000 | 1745億5731万 | +0.19% | 6.6 | 0.63 |
| 07/20 | 3,135 | 3,190 | 3,115 | 3,145 | -0.63% | 380,300 | 1748億3527万 | +0.32% | 6.61 | 0.63 |
| 07/19 | 3,250 | 3,270 | 3,160 | 3,165 | -1.09% | 276,500 | 1759億4710万 | +0.89% | 6.65 | 0.63 |
| 07/18 | 3,190 | 3,225 | 3,185 | 3,200 | +1.43% | 239,800 | 1778億9280万 | +2.01% | 6.72 | 0.64 |
| 07/17 | 3,120 | 3,175 | 3,110 | 3,155 | +0.8% | 174,800 | 1753億9118万 | +0.57% | 6.63 | 0.63 |
| 07/13 | 3,165 | 3,165 | 3,115 | 3,130 | -0.48% | 157,600 | 1740億140万 | -0.22% | 6.58 | 0.63 |
| 07/12 | 3,170 | 3,190 | 3,145 | 3,145 | -0.47% | 186,800 | 1748億3527万 | +0.26% | 6.61 | 0.63 |
| 07/11 | 3,115 | 3,170 | 3,095 | 3,160 | +1.44% | 302,900 | 1756億6914万 | +0.7% | 6.64 | 0.63 |
| 07/10 | 3,130 | 3,180 | 3,115 | 3,115 | -0.16% | 262,600 | 1731億6752万 | -0.86% | 6.55 | 0.62 |
| 07/09 | 3,080 | 3,130 | 3,080 | 3,120 | +1.3% | 195,000 | 1734億4548万 | -0.79% | 6.56 | 0.62 |
| 07/06 | 3,050 | 3,100 | 3,035 | 3,080 | +1.48% | 215,600 | 1712億2182万 | -2.22% | 6.47 | 0.62 |
| 07/05 | 3,075 | 3,100 | 3,025 | 3,035 | -1.3% | 223,000 | 1687億2020万 | -3.71% | 6.38 | 0.61 |
| 07/04 | 2,989 | 3,090 | 2,978 | 3,075 | +1.99% | 270,400 | 1709億4386万 | -2.57% | 6.46 | 0.62 |
| 07/03 | 3,070 | 3,075 | 2,996 | 3,015 | -1.79% | 263,000 | 1676億837万 | -4.47% | 6.34 | 0.6 |
| 07/02 | 3,185 | 3,200 | 3,065 | 3,070 | -3.46% | 277,500 | 1706億6591万 | -2.79% | 6.45 | 0.61 |
| 06/29 | 3,255 | 3,255 | 3,170 | 3,180 | -0.16% | 354,400 | 1767億8097万 | +0.73% | 6.68 | 0.64 |
| 06/28 | 3,190 | 3,225 | 3,170 | 3,185 | -0.31% | 295,500 | 1770億5893万 | +1.08% | 6.69 | 0.64 |
| 06/27 | 3,140 | 3,205 | 3,105 | 3,195 | +0.95% | 203,800 | 1776億1484万 | +1.56% | 6.71 | 0.64 |
| 06/26 | 3,100 | 3,165 | 3,090 | 3,165 | +1.28% | 201,300 | 1759億4710万 | +0.73% | 6.65 | 0.63 |
| 06/25 | 3,120 | 3,160 | 3,115 | 3,125 | 0% | 147,100 | 1737億2344万 | -0.41% | 6.57 | 0.63 |
| 06/22 | 3,100 | 3,150 | 3,080 | 3,125 | -1.26% | 345,100 | 1737億2344万 | -0.35% | 6.57 | 0.63 |
| 06/21 | 3,170 | 3,205 | 3,160 | 3,165 | -0.16% | 281,400 | 1759億4710万 | +0.96% | 6.65 | 0.63 |
| 06/20 | 3,140 | 3,180 | 3,100 | 3,170 | +1.44% | 270,300 | 1762億2506万 | +1.18% | 6.66 | 0.63 |
| 06/19 | 3,140 | 3,170 | 3,110 | 3,125 | -1.26% | 149,900 | 1737億2344万 | -0.16% | 6.57 | 0.63 |
| 06/18 | 3,155 | 3,175 | 3,140 | 3,165 | -0.16% | 197,200 | 1759億4710万 | +1.09% | 6.65 | 0.63 |
| 06/15 | 3,195 | 3,195 | 3,145 | 3,170 | -0.31% | 227,700 | 1762億2506万 | +1.25% | 6.66 | 0.63 |
| 06/14 | 3,170 | 3,205 | 3,135 | 3,180 | 0% | 321,400 | 1767億8097万 | +1.63% | 6.68 | 0.64 |
| 06/13 | 3,160 | 3,200 | 3,155 | 3,180 | -0.31% | 112,200 | 1767億8097万 | +1.66% | 6.68 | 0.64 |
| 06/12 | 3,170 | 3,210 | 3,165 | 3,190 | +0.95% | 181,000 | 1773億3689万 | +2.15% | 6.7 | 0.64 |
| 06/11 | 3,145 | 3,165 | 3,135 | 3,160 | +1.28% | 155,300 | 1756億6914万 | +1.28% | 6.64 | 0.63 |
| 06/08 | 3,110 | 3,155 | 3,100 | 3,120 | -2.19% | 436,600 | 1734億4548万 | +0.16% | 6.56 | 0.62 |
| 06/07 | 3,225 | 3,225 | 3,180 | 3,190 | -1.69% | 240,500 | 1773億3689万 | +2.51% | 6.7 | 0.64 |
| 06/06 | 3,235 | 3,265 | 3,220 | 3,245 | +1.41% | 395,200 | 1803億9442万 | +4.54% | 6.82 | 0.65 |
| 06/05 | 3,255 | 3,280 | 3,180 | 3,200 | -1.08% | 365,300 | 1778億9280万 | +3.39% | 6.72 | 0.64 |
| 06/04 | 3,170 | 3,240 | 3,160 | 3,235 | +3.35% | 475,500 | 1798億3850万 | +4.83% | 6.8 | 0.65 |
| 06/01 | 3,090 | 3,140 | 3,075 | 3,130 | -0.32% | 292,200 | 1740億140万 | +1.82% | 6.58 | 0.63 |
| 05/31 | 3,115 | 3,150 | 3,105 | 3,140 | +2.11% | 661,700 | 1745億5731万 | +2.41% | 6.6 | 0.63 |
| 05/30 | 3,030 | 3,095 | 3,025 | 3,075 | +0.16% | 272,800 | 1709億4386万 | +0.62% | 6.46 | 0.62 |
| 05/29 | 3,050 | 3,075 | 3,030 | 3,070 | +0.66% | 190,800 | 1706億6591万 | +0.69% | 6.45 | 0.61 |
| 05/28 | 3,030 | 3,055 | 3,005 | 3,050 | +0.66% | 215,300 | 1695億5408万 | +0.26% | 6.41 | 0.61 |
| 05/25 | 3,010 | 3,045 | 3,005 | 3,030 | -0.98% | 254,700 | 1684億4225万 | -0.23% | 6.37 | 0.61 |
| 05/24 | 3,065 | 3,085 | 3,020 | 3,060 | -0.65% | 297,800 | 1701億999万 | +0.96% | 6.43 | 0.61 |
| 05/23 | 3,050 | 3,090 | 3,020 | 3,080 | +0.33% | 380,800 | 1712億2182万 | +1.92% | 6.47 | 0.62 |
| 05/22 | 3,070 | 3,075 | 3,035 | 3,070 | +0.16% | 278,800 | 1706億6591万 | +1.89% | 6.45 | 0.61 |
| 05/21 | 3,095 | 3,095 | 3,025 | 3,065 | -1.45% | 372,500 | 1703億8795万 | +2.13% | 6.44 | 0.61 |
| 05/18 | 3,130 | 3,140 | 3,100 | 3,110 | +0.16% | 217,700 | 1728億8957万 | +3.98% | 6.54 | 0.62 |
| 05/17 | 3,110 | 3,125 | 3,090 | 3,105 | +0.32% | 278,500 | 1726億1161万 | +4.23% | 6.52 | 0.62 |
| 05/16 | 3,115 | 3,135 | 3,085 | 3,095 | -1.75% | 266,100 | 1720億5569万 | +4.42% | 6.5 | 0.62 |
| 05/15 | 3,175 | 3,195 | 3,135 | 3,150 | -0.94% | 336,400 | 1751億1323万 | +6.82% | 6.62 | 0.63 |
| 05/14 | 3,160 | 3,195 | 3,125 | 3,180 | +1.76% | 590,700 | 1767億8097万 | +8.38% | 6.68 | 0.64 |
| 05/11 | 3,150 | 3,175 | 3,100 | 3,125 | -0.79% | 431,400 | 1737億2344万 | +7.09% | 6.57 | 0.63 |
| 05/10 | 3,065 | 3,175 | 3,040 | 3,150 | +2.94% | 564,100 | 1751億1323万 | +8.77% | 6.62 | 0.63 |
| 05/09 | 3,075 | 3,080 | 3,045 | 3,060 | -1.13% | 264,300 | 1701億999万 | +6.47% | 6.43 | 0.61 |
| 05/08 | 3,075 | 3,105 | 3,065 | 3,095 | +1.31% | 263,200 | 1720億5569万 | +8.33% | 6.5 | 0.62 |
| 05/07 | 3,070 | 3,070 | 3,040 | 3,055 | +0.83% | 368,100 | 1698億3203万 | +7.65% | 6.42 | 0.61 |
| 05/02 | 3,015 | 3,060 | 3,010 | 3,030 | +1.03% | 258,700 | 1684億4225万 | +7.48% | 6.37 | 0.61 |
| 05/01 | 3,015 | 3,020 | 2,966 | 2,999 | -0.53% | 218,700 | 1667億1891万 | +6.88% | 6.3 | 0.6 |
| 04/27 | 2,974 | 3,015 | 2,960 | 3,015 | +1.62% | 378,200 | 1676億837万 | +7.99% | 6.34 | 0.6 |
| 04/26 | 2,961 | 2,972 | 2,933 | 2,967 | +0.54% | 224,400 | 1649億3998万 | +6.88% | 6.23 | 0.59 |
| 04/25 | 2,906 | 2,963 | 2,898 | 2,951 | +0.79% | 353,200 | 1640億5052万 | +6.77% | 6.2 | 0.59 |
| 04/24 | 2,907 | 2,931 | 2,893 | 2,928 | +1.21% | 288,000 | 1627億7191万 | +6.32% | 6.15 | 0.59 |
| 04/23 | 2,892 | 2,911 | 2,887 | 2,893 | +0.17% | 150,600 | 1608億2621万 | +5.47% | 6.08 | 0.58 |
| 04/20 | 2,898 | 2,916 | 2,882 | 2,888 | -0.41% | 225,100 | 1605億4825万 | +5.59% | 6.07 | 0.58 |
| 04/19 | 2,904 | 2,916 | 2,862 | 2,900 | -0.48% | 453,200 | 1612億1535万 | +6.3% | 6.09 | 0.58 |
| 04/18 | 2,860 | 2,922 | 2,855 | 2,914 | +1.15% | 387,100 | 1619億9363万 | +6.98% | 6.12 | 0.58 |
| 04/17 | 2,870 | 2,898 | 2,860 | 2,881 | +0.91% | 346,100 | 1601億5911万 | +5.96% | 6.05 | 0.58 |
| 04/16 | 2,849 | 2,866 | 2,838 | 2,855 | +0.42% | 237,600 | 1587億1373万 | +5.16% | 6 | 0.57 |
| 04/13 | 2,795 | 2,849 | 2,784 | 2,843 | +2.19% | 331,700 | 1580億4664万 | +4.91% | 5.97 | 0.57 |
| 04/12 | 2,806 | 2,807 | 2,779 | 2,782 | -0.89% | 223,200 | 1546億5555万 | +2.85% | 5.85 | 0.56 |
| 04/11 | 2,809 | 2,826 | 2,789 | 2,807 | +0.39% | 325,700 | 1560億4534万 | +3.89% | 5.9 | 0.56 |
| 04/10 | 2,728 | 2,807 | 2,728 | 2,796 | +2.42% | 449,200 | 1554億3383万 | +3.71% | 5.88 | 0.56 |
| 04/09 | 2,708 | 2,744 | 2,698 | 2,730 | +0.07% | 187,200 | 1517億6480万 | +1.49% | 5.74 | 0.55 |
| 04/06 | 2,787 | 2,788 | 2,726 | 2,728 | -1.84% | 557,500 | 1516億5361万 | +1.53% | 5.73 | 0.55 |
