PBR
2018/03/27～2018/08/17
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 |
|---|
| 2022 | 1/1, 株式分割 1→1.2 |
| 2018 |
| 08/17 | 822 | 823 | 815 | 816 | +0.2% | 5,880 | 244億4562万 | -7.4% | 8.19 | 0.68 |
| 08/16 | 826 | 826 | 812 | 814 | -1.61% | 9,720 | 243億9568万 | -7.9% | 8.18 | 0.68 |
| 08/15 | 827 | 833 | 824 | 828 | +0.4% | 7,920 | 247億9520万 | -6.71% | 8.31 | 0.69 |
| 08/14 | 825 | 831 | 821 | 824 | -0.1% | 13,440 | 246億9532万 | -7.4% | 8.28 | 0.69 |
| 08/13 | 827 | 831 | 823 | 825 | -0.9% | 16,200 | 247億2029万 | -7.72% | 8.29 | 0.69 |
| 08/10 | 847 | 859 | 823 | 833 | -2.25% | 34,800 | 249億4502万 | -7.19% | 8.36 | 0.7 |
| 08/09 | 865 | 867 | 851 | 852 | -2.57% | 11,040 | 255億1933万 | -5.37% | 8.55 | 0.71 |
| 08/08 | 868 | 878 | 864 | 874 | -0.66% | 11,160 | 261億9352万 | -3.19% | 8.78 | 0.73 |
| 08/07 | 865 | 880 | 863 | 880 | +1.73% | 7,080 | 263億6831万 | -2.65% | 8.84 | 0.74 |
| 08/06 | 868 | 872 | 861 | 865 | -0.29% | 9,120 | 259億1885万 | -4.53% | 8.69 | 0.73 |
| 08/03 | 877 | 877 | 862 | 868 | -0.76% | 10,680 | 259億9376万 | -4.77% | 8.71 | 0.73 |
| 08/02 | 893 | 894 | 870 | 874 | -2.15% | 24,720 | 261億9352万 | -4.46% | 8.78 | 0.73 |
| 08/01 | 893 | 897 | 888 | 893 | +0.09% | 7,200 | 267億6783万 | -2.9% | 8.97 | 0.75 |
| 07/31 | 903 | 904 | 892 | 893 | -2.64% | 12,720 | 267億4286万 | -3.3% | 8.96 | 0.75 |
| 07/30 | 918 | 919 | 908 | 917 | -0.09% | 14,760 | 274億6699万 | -1.11% | 9.21 | 0.77 |
| 07/27 | 912 | 924 | 908 | 918 | +0.64% | 9,840 | 274億9196万 | -1.34% | 9.22 | 0.77 |
| 07/26 | 900 | 914 | 894 | 912 | -2.15% | 30,120 | 273億1717万 | -2.29% | 9.16 | 0.76 |
| 07/25 | 925 | 938 | 913 | 932 | +0.45% | 14,520 | 279億1645万 | -0.46% | 9.36 | 0.78 |
| 07/24 | 918 | 933 | 913 | 928 | +1.74% | 7,320 | 277億9160万 | -1.12% | 9.32 | 0.78 |
| 07/23 | 915 | 929 | 900 | 912 | -0.36% | 30,720 | 273億1717万 | -3.12% | 9.16 | 0.76 |
| 07/20 | 926 | 926 | 908 | 915 | -1.17% | 5,880 | 274億1705万 | -3.07% | 9.19 | 0.77 |
| 07/19 | 923 | 930 | 923 | 926 | +0.27% | 5,640 | 277億4166万 | -2.34% | 9.3 | 0.78 |
| 07/18 | 912 | 932 | 912 | 923 | +2.03% | 13,320 | 276億6675万 | -2.91% | 9.27 | 0.77 |
| 07/17 | 894 | 914 | 894 | 905 | +1.21% | 11,400 | 271億1741万 | -5.24% | 9.09 | 0.76 |
| 07/13 | 895 | 899 | 894 | 894 | +0.09% | 5,400 | 267億9280万 | -6.76% | 8.98 | 0.75 |
| 07/12 | 900 | 903 | 891 | 893 | -0.37% | 8,760 | 267億6783万 | -7.14% | 8.97 | 0.75 |
| 07/11 | 900 | 913 | 893 | 897 | -0.83% | 10,320 | 268億6771万 | -7.27% | 9.01 | 0.75 |
| 07/10 | 918 | 928 | 900 | 904 | -1% | 24,000 | 270億9244万 | -6.79% | 9.08 | 0.76 |
| 07/09 | 897 | 918 | 897 | 913 | +0.92% | 12,960 | 273億6711万 | -6.32% | 9.17 | 0.77 |
| 07/06 | 893 | 908 | 893 | 905 | +0.74% | 13,560 | 271億1741万 | -7.56% | 9.09 | 0.76 |
| 07/05 | 918 | 918 | 898 | 898 | -2.88% | 13,440 | 269億1765万 | -8.52% | 9.02 | 0.75 |
| 07/04 | 913 | 935 | 913 | 925 | +0.45% | 13,320 | 277億1669万 | -6.19% | 9.29 | 0.78 |
| 07/03 | 933 | 941 | 917 | 921 | -1.16% | 16,080 | 275億9184万 | -6.8% | 9.25 | 0.77 |
| 07/02 | 972 | 975 | 930 | 932 | -4.12% | 21,360 | 279億1645万 | -5.99% | 9.36 | 0.78 |
| 06/29 | 971 | 981 | 968 | 972 | -0.68% | 6,840 | 291億1501万 | -2.15% | 9.76 | 0.82 |
| 06/28 | 986 | 986 | 959 | 978 | -0.84% | 18,720 | 293億1477万 | -1.58% | 9.83 | 0.82 |
| 06/27 | 987 | 992 | 979 | 987 | -0.08% | 9,120 | 295億6447万 | -0.94% | 9.91 | 0.83 |
| 06/26 | 992 | 992 | 981 | 988 | +1.37% | 7,080 | 295億8944万 | -0.95% | 9.92 | 0.83 |
| 06/25 | 996 | 997 | 973 | 974 | -2.26% | 7,560 | 291億8992万 | -2.58% | 9.78 | 0.82 |
| 06/22 | 985 | 998 | 979 | 997 | +0.93% | 9,600 | 298億6411万 | -0.63% | 10.01 | 0.84 |
| 06/21 | 998 | 1,004 | 983 | 988 | -1% | 17,040 | 295億8944万 | -1.84% | 9.92 | 0.83 |
| 06/20 | 985 | 1,003 | 978 | 998 | +1.18% | 20,520 | 298億8908万 | -1.14% | 10.02 | 0.84 |
| 06/19 | 998 | 1,011 | 985 | 986 | -1.25% | 12,480 | 295億3950万 | -2.59% | 9.9 | 0.83 |
| 06/18 | 998 | 1,007 | 993 | 998 | +0.59% | 10,680 | 299億1405万 | -1.64% | 10.03 | 0.84 |
| 06/15 | 1,010 | 1,012 | 989 | 993 | -1.41% | 8,880 | 297億3926万 | -2.5% | 9.97 | 0.83 |
| 06/14 | 1,011 | 1,015 | 1,001 | 1,007 | -0.49% | 8,040 | 301億6375万 | -1.4% | 10.11 | 0.84 |
| 06/13 | 1,002 | 1,016 | 1,002 | 1,012 | +1% | 6,480 | 303億1357万 | -1.11% | 10.16 | 0.85 |
| 06/12 | 1,008 | 1,008 | 999 | 1,002 | -0.17% | 12,120 | 300億1393万 | -2.37% | 10.06 | 0.84 |
| 06/11 | 990 | 1,009 | 990 | 1,003 | +1.35% | 16,680 | 300億6387万 | -2.4% | 10.08 | 0.84 |
| 06/08 | 984 | 993 | 984 | 990 | -0.75% | 20,040 | 296億6435万 | -3.88% | 9.94 | 0.83 |
| 06/07 | 989 | 998 | 987 | 998 | +0.67% | 11,880 | 298億8908万 | -3.44% | 10.02 | 0.84 |
| 06/06 | 1,008 | 1,009 | 987 | 991 | -1.98% | 14,040 | 296億8932万 | -4.36% | 9.95 | 0.83 |
| 06/05 | 1,010 | 1,012 | 1,007 | 1,011 | -0.74% | 14,880 | 302億8860万 | -2.52% | 10.15 | 0.85 |
| 06/04 | 996 | 1,027 | 996 | 1,018 | +2.52% | 12,960 | 305億1333万 | -1.8% | 10.23 | 0.85 |
| 06/01 | 976 | 1,024 | 976 | 993 | +1.1% | 26,520 | 297億6423万 | -4.21% | 9.98 | 0.83 |
| 05/31 | 986 | 990 | 978 | 983 | -0.17% | 16,440 | 294億3962万 | -5.35% | 9.87 | 0.82 |
| 05/30 | 987 | 993 | 983 | 984 | -1.34% | 21,840 | 294億8956万 | -5.28% | 9.88 | 0.83 |
| 05/29 | 981 | 998 | 980 | 998 | +1.53% | 27,840 | 298億8908万 | -4.09% | 10.02 | 0.84 |
| 05/28 | 994 | 994 | 979 | 983 | -1.5% | 17,520 | 294億3962万 | -5.62% | 9.87 | 0.82 |
| 05/25 | 1,008 | 1,008 | 983 | 998 | -1.8% | 22,920 | 298億8908万 | -4.36% | 10.02 | 0.84 |
| 05/24 | 1,026 | 1,026 | 1,012 | 1,016 | -1.53% | 14,520 | 304億3842万 | -2.7% | 10.2 | 0.85 |
| 05/23 | 1,048 | 1,048 | 1,027 | 1,032 | -1.43% | 9,000 | 309億1285万 | -1.28% | 10.36 | 0.87 |
| 05/22 | 1,061 | 1,061 | 1,038 | 1,047 | -1.34% | 7,440 | 313億6231万 | +0.16% | 10.51 | 0.88 |
| 05/21 | 1,069 | 1,070 | 1,056 | 1,061 | -0.78% | 15,240 | 317億8680万 | +1.61% | 10.65 | 0.89 |
| 05/18 | 1,067 | 1,070 | 1,063 | 1,069 | +0.23% | 5,880 | 320億3650万 | +2.51% | 10.74 | 0.9 |
| 05/17 | 1,071 | 1,071 | 1,064 | 1,067 | +0.23% | 6,480 | 319億6159万 | +2.47% | 10.71 | 0.89 |
| 05/16 | 1,055 | 1,071 | 1,054 | 1,064 | +0.87% | 6,960 | 318億8668万 | +2.52% | 10.69 | 0.89 |
| 05/15 | 1,058 | 1,063 | 1,042 | 1,055 | -1.33% | 14,160 | 316億1201万 | +1.93% | 10.6 | 0.89 |
| 05/14 | 1,077 | 1,081 | 1,063 | 1,069 | -0.7% | 22,680 | 320億3650万 | +3.6% | 10.74 | 0.9 |
| 05/11 | 1,061 | 1,077 | 1,061 | 1,077 | +0.78% | 10,080 | 322億6123万 | +4.73% | 10.81 | 0.9 |
| 05/10 | 1,071 | 1,083 | 1,062 | 1,068 | -0.23% | 11,640 | 320億1153万 | +4.33% | 10.73 | 0.9 |
| 05/09 | 1,065 | 1,073 | 1,061 | 1,071 | +0.94% | 23,760 | 320億8644万 | +5.09% | 10.76 | 0.9 |
| 05/08 | 1,056 | 1,073 | 1,055 | 1,061 | +0.47% | 12,600 | 317億8680万 | +4.52% | 10.65 | 0.89 |
| 05/07 | 1,044 | 1,058 | 1,044 | 1,056 | +0.88% | 7,320 | 316億3698万 | +4.43% | 10.6 | 0.89 |
| 05/02 | 1,078 | 1,078 | 1,038 | 1,047 | -3.09% | 22,320 | 313億6231万 | +3.94% | 10.51 | 0.88 |
| 05/01 | 1,016 | 1,095 | 1,008 | 1,080 | +6.75% | 50,280 | 323億6111万 | +7.57% | 10.85 | 0.91 |
| 04/27 | 1,007 | 1,024 | 1,005 | 1,012 | +0.5% | 26,640 | 303億1357万 | +1.37% | 10.16 | 0.85 |
| 04/26 | 1,008 | 1,019 | 990 | 1,007 | -1.23% | 48,480 | 301億6375万 | +1.17% | 10.11 | 0.84 |
| 04/25 | 1,025 | 1,037 | 1,019 | 1,019 | -0.65% | 42,480 | 305億3830万 | +2.64% | 10.24 | 0.85 |
| 04/24 | 1,018 | 1,029 | 1,013 | 1,026 | +1.15% | 27,240 | 307億3806万 | +3.51% | 10.3 | 0.86 |
| 04/23 | 1,010 | 1,018 | 1,010 | 1,014 | +0.41% | 13,920 | 303億8848万 | +2.65% | 10.19 | 0.85 |
| 04/20 | 1,006 | 1,019 | 1,006 | 1,010 | -0.74% | 16,440 | 302億6363万 | +2.43% | 10.14 | 0.85 |
| 04/19 | 1,029 | 1,034 | 1,005 | 1,018 | -1.21% | 21,360 | 304億8836万 | +3.4% | 10.22 | 0.85 |
| 04/18 | 1,029 | 1,036 | 1,027 | 1,030 | -0.64% | 11,520 | 308億6291万 | +4.89% | 10.35 | 0.86 |
| 04/17 | 1,028 | 1,043 | 1,028 | 1,037 | -0.08% | 22,560 | 310億6267万 | +5.89% | 10.41 | 0.87 |
| 04/16 | 1,026 | 1,039 | 1,024 | 1,038 | +1.14% | 12,000 | 310億8764万 | +6.3% | 10.42 | 0.87 |
| 04/13 | 1,029 | 1,032 | 1,020 | 1,026 | -0.08% | 17,520 | 307億3806万 | +5.43% | 10.3 | 0.86 |
| 04/12 | 1,026 | 1,035 | 1,022 | 1,027 | -0.48% | 14,640 | 307億6303万 | +5.84% | 10.31 | 0.86 |
| 04/11 | 1,025 | 1,038 | 1,021 | 1,032 | +0.9% | 25,680 | 309億1285万 | +6.69% | 10.36 | 0.87 |
| 04/10 | 996 | 1,027 | 990 | 1,023 | +3.02% | 38,880 | 306億3818万 | +6.07% | 10.27 | 0.86 |
| 04/09 | 972 | 999 | 972 | 993 | +0.85% | 24,960 | 297億3926万 | +3.39% | 9.97 | 0.83 |
| 04/06 | 986 | 994 | 984 | 984 | -0.17% | 14,880 | 294億8956万 | +2.73% | 9.88 | 0.83 |
| 04/05 | 974 | 998 | 972 | 986 | +1.46% | 35,040 | 295億3950万 | +3.12% | 9.9 | 0.83 |
| 04/04 | 958 | 976 | 958 | 972 | +1.75% | 27,840 | 291億1501万 | +1.75% | 9.76 | 0.82 |
| 04/03 | 946 | 963 | 942 | 955 | +0.26% | 14,280 | 286億1561万 | +0.1% | 9.59 | 0.8 |
| 04/02 | 971 | 973 | 953 | 953 | -1.38% | 19,320 | 285億4070万 | -0.26% | 9.57 | 0.8 |
| 03/30 | 967 | 967 | 961 | 966 | +0.26% | 9,000 | 289億4022万 | +1.13% | 8.23 | 0.87 |
| 03/29 | 967 | 967 | 950 | 963 | 0% | 16,440 | 288億6531万 | +0.87% | 8.21 | 0.87 |
| 03/28 | 956 | 964 | 939 | 963 | -0.69% | 34,560 | 288億6531万 | +0.87% | 8.21 | 0.87 |
| 03/27 | 943 | 972 | 938 | 970 | +3.56% | 35,760 | 290億6507万 | +1.57% | 8.27 | 0.87 |
