PBR
2017/12/19～2018/06/20
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 |
| 06/20 | 5,530 | 5,530 | 5,530 | 5,530 | 0% | 200 | 148億5136万 | +3.13% | 16.56 | 1.08 |
| 06/19 | 5,430 | 5,530 | 5,430 | 5,530 | 0% | 2,300 | 148億5136万 | +3.27% | 16.56 | 1.08 |
| 06/18 | 5,530 | 5,530 | 5,530 | 5,530 | +1.47% | 100 | 148億5136万 | +3.44% | 16.56 | 1.08 |
| 06/15 | 5,550 | 5,550 | 5,450 | 5,450 | -1.8% | 700 | 146億3652万 | +2.44% | 16.32 | 1.06 |
| 06/14 | 5,500 | 5,600 | 5,500 | 5,550 | +1.09% | 900 | 149億508万 | +5.33% | 16.62 | 1.08 |
| 06/13 | 5,460 | 5,490 | 5,390 | 5,490 | +2.23% | 500 | 147億4394万 | +5.66% | 16.44 | 1.07 |
| 06/11 | 5,370 | 5,370 | 5,370 | 5,370 | +0.37% | 100 | 144億2167万 | +4.76% | 16.08 | 1.05 |
| 06/08 | 5,340 | 5,350 | 5,340 | 5,350 | +1.52% | 600 | 143億6796万 | +5.69% | 16.02 | 1.04 |
| 06/06 | 5,320 | 5,330 | 5,270 | 5,270 | -1.13% | 400 | 141億5311万 | +5.42% | 15.78 | 1.03 |
| 06/05 | 5,350 | 5,350 | 5,320 | 5,330 | -1.3% | 300 | 143億1424万 | +7.92% | 15.96 | 1.04 |
| 06/04 | 5,380 | 5,400 | 5,380 | 5,400 | +3.25% | 1,800 | 145億224万 | +10.75% | 16.17 | 1.05 |
| 06/01 | 5,220 | 5,250 | 5,220 | 5,230 | +0.58% | 1,300 | 140億4568万 | +8.73% | 15.66 | 1.02 |
| 05/31 | 5,320 | 5,320 | 5,200 | 5,200 | -2.26% | 900 | 139億6512万 | +9.47% | 15.57 | 1.01 |
| 05/30 | 5,380 | 5,380 | 5,320 | 5,320 | +0.19% | 900 | 142億8739万 | +13.29% | 15.93 | 1.04 |
| 05/29 | 5,260 | 5,330 | 5,260 | 5,310 | -0.38% | 1,800 | 142億6053万 | +14.41% | 15.9 | 1.03 |
| 05/28 | 5,330 | 5,330 | 5,330 | 5,330 | +0.95% | 100 | 143億1424万 | +16.25% | 15.96 | 1.04 |
| 05/25 | 5,280 | 5,280 | 5,280 | 5,280 | +0.57% | 100 | 141億7996万 | +16.53% | 15.81 | 1.03 |
| 05/24 | 5,230 | 5,280 | 5,170 | 5,250 | 0% | 3,200 | 140億9940万 | +17.24% | 15.72 | 1.02 |
| 05/23 | 5,300 | 5,350 | 5,250 | 5,250 | -2.78% | 900 | 140億9940万 | +18.62% | 15.72 | 1.02 |
| 05/22 | 5,400 | 5,400 | 5,330 | 5,400 | +0.93% | 1,400 | 145億224万 | +23.43% | 16.17 | 1.05 |
| 05/21 | 5,350 | 5,400 | 5,330 | 5,350 | 0% | 3,900 | 143億6796万 | +23.9% | 16.02 | 1.04 |
| 05/18 | 5,350 | 5,350 | 5,350 | 5,350 | 0% | 300 | 143億6796万 | +25.59% | 16.02 | 1.04 |
| 05/17 | 5,320 | 5,360 | 5,320 | 5,350 | +0.94% | 600 | 143億6796万 | +27.35% | 16.02 | 1.04 |
| 05/16 | 5,300 | 5,300 | 5,230 | 5,300 | -0.38% | 2,400 | 142億3368万 | +27.93% | 15.87 | 1.03 |
| 05/15 | 5,360 | 5,400 | 5,320 | 5,320 | -0.75% | 6,800 | 142億8739万 | +30.17% | 15.93 | 1.04 |
| 05/14 | 5,310 | 5,480 | 5,310 | 5,360 | +1.13% | 9,700 | 143億9481万 | +32.77% | 16.05 | 1.04 |
| 05/11 | 5,220 | 5,430 | 5,220 | 5,300 | +8.61% | 29,800 | 142億3368万 | +32.97% | 15.87 | 1.03 |
| 05/10 | 4,880 | 4,880 | 4,880 | 4,880 | +16.75% | 4,100 | 131億572万 | +23.98% | 14.61 | 0.95 |
| 05/09 | 3,850 | 4,180 | 3,850 | 4,180 | +12.06% | 5,000 | 112億2580万 | +7.15% | 12.52 | 0.81 |
| 05/08 | 3,730 | 3,730 | 3,730 | 3,730 | -0.53% | 800 | 100億1728万 | -4.31% | 11.17 | 0.73 |
| 05/07 | 3,750 | 3,750 | 3,750 | 3,750 | -0.4% | 200 | 100億7100万 | -4.09% | 11.23 | 0.73 |
| 04/27 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 300 | 101億1128万 | -4.05% | 11.27 | 0.73 |
| 04/25 | 3,770 | 3,770 | 3,760 | 3,765 | 0% | 700 | 101億1128万 | -4.32% | 11.27 | 0.73 |
| 04/24 | 3,765 | 3,765 | 3,765 | 3,765 | +0.13% | 100 | 101億1128万 | -4.54% | 11.27 | 0.73 |
| 04/23 | 3,760 | 3,760 | 3,760 | 3,760 | +0.27% | 200 | 100億9785万 | -4.88% | 11.26 | 0.73 |
| 04/20 | 3,790 | 3,790 | 3,750 | 3,750 | +0.27% | 1,000 | 100億7100万 | -5.35% | 11.23 | 0.73 |
| 04/19 | 3,710 | 3,740 | 3,710 | 3,740 | -2.86% | 2,100 | 100億4414万 | -5.82% | 11.2 | 0.73 |
| 04/16 | 3,940 | 3,940 | 3,850 | 3,850 | -2.28% | 700 | 103億3956万 | -3.27% | 11.53 | 0.75 |
| 04/13 | 3,940 | 3,940 | 3,940 | 3,940 | +0.51% | 100 | 105億8126万 | -1.13% | 11.8 | 0.77 |
| 04/12 | 3,940 | 3,940 | 3,920 | 3,920 | -1.01% | 200 | 105億2755万 | -1.58% | 11.74 | 0.76 |
| 04/10 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | 106億3497万 | -0.55% | 11.86 | 0.77 |
| 04/09 | 3,990 | 3,990 | 3,960 | 3,960 | 0% | 200 | 106億3497万 | -0.48% | 11.86 | 0.77 |
| 04/06 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | 106億3497万 | -0.43% | 11.86 | 0.77 |
| 04/04 | 4,090 | 4,090 | 3,960 | 3,960 | -0.5% | 400 | 106億3497万 | -0.55% | 11.86 | 0.77 |
| 04/02 | 3,980 | 3,980 | 3,980 | 3,980 | +2.05% | 200 | 106億8868万 | -0.15% | 11.92 | 0.77 |
| 03/30 | 3,900 | 3,900 | 3,900 | 3,900 | +0.78% | 100 | 104億7384万 | -2.28% | 11.68 | 0.76 |
| 03/28 | 3,980 | 3,980 | 3,870 | 3,870 | -1.28% | 900 | 103億9327万 | -3.03% | 11.59 | 0.75 |
| 03/27 | 3,910 | 3,940 | 3,910 | 3,920 | +0.51% | 500 | 105億2755万 | -1.8% | 11.74 | 0.76 |
| 03/26 | 3,870 | 3,940 | 3,870 | 3,900 | -3.7% | 700 | 104億7384万 | -2.01% | 11.68 | 0.76 |
| 03/23 | 4,100 | 4,100 | 4,050 | 4,050 | -1.22% | 1,400 | 108億7668万 | +2.09% | 12.13 | 0.79 |
| 03/22 | 4,095 | 4,105 | 4,095 | 4,100 | +1.61% | 1,000 | 110億1096万 | +3.61% | 12.28 | 0.8 |
| 03/20 | 4,035 | 4,035 | 4,035 | 4,035 | +0.62% | 100 | 108億3639万 | +2.36% | 12.08 | 0.79 |
| 03/19 | 4,110 | 4,110 | 4,010 | 4,010 | -2.43% | 1,400 | 107億6925万 | +2.14% | 12.01 | 0.78 |
| 03/16 | 4,080 | 4,110 | 4,080 | 4,110 | +1.86% | 2,700 | 110億3781万 | +4.93% | 12.31 | 0.8 |
| 03/15 | 4,085 | 4,085 | 4,035 | 4,035 | -1.22% | 900 | 108億3639万 | +3.22% | 12.08 | 0.79 |
| 03/14 | 4,085 | 4,085 | 4,085 | 4,085 | +0.86% | 600 | 109億7067万 | +4.56% | 12.23 | 0.8 |
| 03/12 | 4,050 | 4,050 | 4,050 | 4,050 | +1.76% | 100 | 108億7668万 | +4.01% | 12.13 | 0.79 |
| 03/09 | 4,005 | 4,005 | 3,980 | 3,980 | -0.5% | 700 | 106億8868万 | +2.52% | 11.92 | 0.77 |
| 03/08 | 3,995 | 4,000 | 3,995 | 4,000 | +0.63% | 600 | 107億4240万 | +3.23% | 11.98 | 0.78 |
| 03/05 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 200 | 106億7526万 | +2.79% | 11.9 | 0.77 |
| 03/02 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 106億7526万 | +2.95% | 11.9 | 0.77 |
| 03/01 | 3,965 | 3,975 | 3,965 | 3,975 | +0.25% | 900 | 106億7526万 | +3.09% | 11.9 | 0.77 |
| 02/28 | 3,965 | 3,970 | 3,965 | 3,965 | +1.67% | 500 | 106億4840万 | +2.96% | 11.87 | 0.77 |
| 02/27 | 3,950 | 3,950 | 3,900 | 3,900 | +0.26% | 700 | 104億7384万 | +1.22% | 11.68 | 0.76 |
| 02/26 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 100 | 104億4698万 | +0.86% | 11.65 | 0.76 |
| 02/23 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 600 | 104億4698万 | +0.75% | 11.65 | 0.76 |
| 02/22 | 3,950 | 3,950 | 3,900 | 3,900 | -4.53% | 1,000 | 104億7384万 | +0.91% | 11.68 | 0.76 |
| 02/21 | 4,245 | 4,245 | 4,085 | 4,085 | +0.12% | 1,900 | 109億7067万 | +5.61% | 12.23 | 0.8 |
| 02/20 | 4,085 | 4,085 | 4,080 | 4,080 | -0.12% | 800 | 109億5724万 | +5.59% | 12.22 | 0.79 |
| 02/19 | 4,085 | 4,085 | 4,085 | 4,085 | +4.74% | 300 | 109億7067万 | +5.88% | 12.23 | 0.8 |
| 02/16 | 3,910 | 3,930 | 3,900 | 3,900 | 0% | 1,000 | 104億7384万 | +1.33% | 11.68 | 0.76 |
| 02/15 | 3,900 | 3,900 | 3,895 | 3,900 | +7.73% | 300 | 104億7384万 | +1.25% | 11.68 | 0.76 |
| 02/13 | 3,620 | 3,620 | 3,620 | 3,620 | +1.26% | 100 | 97億2187万 | -6.31% | 10.84 | 0.7 |
| 02/09 | 3,520 | 3,575 | 3,520 | 3,575 | -5.8% | 600 | 96億102万 | -8.03% | 10.7 | 0.7 |
| 02/08 | 3,795 | 3,795 | 3,795 | 3,795 | +1.74% | 400 | 101億9185万 | -2.69% | 11.36 | 0.74 |
| 02/07 | 3,720 | 3,730 | 3,720 | 3,730 | +2.19% | 500 | 100億1728万 | -4.48% | 11.17 | 0.73 |
| 02/06 | 3,670 | 3,680 | 3,650 | 3,650 | -3.05% | 700 | 98億244万 | -6.7% | 10.93 | 0.71 |
| 02/05 | 3,800 | 3,800 | 3,765 | 3,765 | -3.95% | 300 | 101億1128万 | -3.98% | 11.27 | 0.73 |
| 02/02 | 3,995 | 3,995 | 3,890 | 3,920 | -1.88% | 700 | 105億2755万 | -0.15% | 11.74 | 0.76 |
| 02/01 | 3,825 | 4,030 | 3,825 | 3,995 | +6.82% | 2,200 | 107億2897万 | +1.78% | 11.96 | 0.78 |
| 01/31 | 3,730 | 3,740 | 3,730 | 3,740 | -0.53% | 300 | 100億4414万 | -4.57% | 11.2 | 0.73 |
| 01/30 | 3,780 | 3,780 | 3,760 | 3,760 | -1.05% | 300 | 100億9785万 | -4.08% | 11.26 | 0.73 |
| 01/29 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 700 | 102億528万 | -3.06% | 11.38 | 0.74 |
| 01/26 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | 102億3213万 | -2.71% | 11.41 | 0.74 |
| 01/25 | 3,810 | 3,810 | 3,810 | 3,810 | -1.3% | 100 | 102億3213万 | -2.58% | 11.41 | 0.74 |
| 01/19 | 3,860 | 3,860 | 3,860 | 3,860 | 0% | 300 | 103億6641万 | -1.08% | 11.56 | 0.75 |
| 01/17 | 3,960 | 3,960 | 3,860 | 3,860 | -3.5% | 1,200 | 103億6641万 | -0.8% | 11.56 | 0.75 |
| 01/16 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 107億4240万 | +3.15% | 11.98 | 0.78 |
| 01/15 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 400 | 107億4240万 | +3.63% | 11.98 | 0.78 |
| 01/12 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | 107億1554万 | +3.91% | 11.95 | 0.78 |
| 01/11 | 3,990 | 3,990 | 3,990 | 3,990 | +0.13% | 100 | 107億1554万 | +4.45% | 11.95 | 0.78 |
| 01/09 | 3,985 | 3,985 | 3,985 | 3,985 | +0.13% | 100 | 107億211万 | +4.84% | 11.93 | 0.78 |
| 01/04 | 3,980 | 3,980 | 3,980 | 3,980 | +1.27% | 200 | 106億8868万 | +5.24% | 11.92 | 0.77 |
| 2017 |
| 12/27 | 3,930 | 3,930 | 3,930 | 3,930 | +1.81% | 100 | 105億5440万 | +4.33% | 11.81 | 0.79 |
| 12/26 | 3,915 | 3,915 | 3,860 | 3,860 | -3.14% | 400 | 103億6641万 | +2.93% | 11.6 | 0.77 |
| 12/25 | 4,230 | 4,230 | 3,985 | 3,985 | -5.01% | 1,900 | 107億211万 | +6.58% | 11.98 | 0.8 |
| 12/22 | 4,230 | 4,350 | 4,180 | 4,195 | +0.36% | 1,500 | 112億6609万 | +12.65% | 12.61 | 0.84 |
| 12/21 | 3,955 | 4,230 | 3,955 | 4,180 | +6.63% | 2,300 | 112億2580万 | +13% | 12.56 | 0.84 |
| 12/20 | 3,930 | 3,930 | 3,920 | 3,920 | +0.51% | 500 | 105億2755万 | +6.78% | 11.78 | 0.79 |
| 12/19 | 3,905 | 3,905 | 3,900 | 3,900 | -0.13% | 300 | 104億7384万 | +6.73% | 11.72 | 0.78 |
