PBR
2018/07/03～2018/11/26
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 |
| 11/26 | 1,385 | 1,427 | 1,381 | 1,421 | +2.27% | 1,479,000 | 3348億2289万 | -2.87% | 7.82 | 1.19 |
| 11/22 | 1,386 | 1,396 | 1,371 | 1,390 | +0.25% | 728,200 | 3274億71万 | -5.35% | 7.65 | 1.17 |
| 11/21 | 1,370 | 1,395 | 1,369 | 1,386 | -0.36% | 825,200 | 3265億7602万 | -6.03% | 7.63 | 1.16 |
| 11/20 | 1,393 | 1,414 | 1,384 | 1,391 | -1.07% | 1,444,400 | 3277億5414万 | -6.14% | 7.65 | 1.17 |
| 11/19 | 1,414 | 1,437 | 1,406 | 1,406 | -0.95% | 1,177,000 | 3312億8852万 | -5.51% | 7.74 | 1.18 |
| 11/16 | 1,443 | 1,447 | 1,405 | 1,420 | -1.59% | 1,433,800 | 3344億6945万 | -4.99% | 7.81 | 1.19 |
| 11/15 | 1,402 | 1,444 | 1,402 | 1,443 | +1.76% | 920,200 | 3398億8882万 | -3.83% | 7.94 | 1.21 |
| 11/14 | 1,428 | 1,436 | 1,413 | 1,418 | -1.08% | 932,400 | 3339億9820万 | -5.88% | 7.8 | 1.19 |
| 11/13 | 1,450 | 1,454 | 1,420 | 1,433 | -3.18% | 1,000,200 | 3376億5039万 | -5.47% | 7.89 | 1.2 |
| 11/12 | 1,458 | 1,490 | 1,458 | 1,480 | +1.23% | 848,200 | 3487億2476万 | -2.95% | 8.14 | 1.24 |
| 11/09 | 1,444 | 1,469 | 1,440 | 1,462 | +0.69% | 940,000 | 3444億8351万 | -4.51% | 8.05 | 1.23 |
| 11/08 | 1,465 | 1,470 | 1,447 | 1,452 | +0.07% | 960,200 | 3421億2726万 | -5.59% | 7.99 | 1.22 |
| 11/07 | 1,518 | 1,528 | 1,411 | 1,451 | -0.99% | 2,589,000 | 3418億9163万 | -6.08% | 7.98 | 1.22 |
| 11/06 | 1,443 | 1,481 | 1,443 | 1,466 | +3.1% | 871,600 | 3453億820万 | -5.69% | 8.06 | 1.23 |
| 11/05 | 1,442 | 1,447 | 1,415 | 1,422 | -3% | 1,556,400 | 3349億4070万 | -8.99% | 7.82 | 1.19 |
| 11/02 | 1,518 | 1,525 | 1,454 | 1,466 | -3.74% | 1,509,600 | 3453億820万 | -6.72% | 8.06 | 1.23 |
| 11/01 | 1,520 | 1,535 | 1,508 | 1,523 | +0.16% | 1,049,600 | 3587億3881万 | -3.46% | 8.38 | 1.28 |
| 10/31 | 1,510 | 1,520 | 1,492 | 1,520 | +2.01% | 803,200 | 3581億4975万 | -4.1% | 8.36 | 1.27 |
| 10/30 | 1,481 | 1,513 | 1,476 | 1,490 | +1.26% | 1,472,600 | 3510億8100万 | -6.35% | 8.2 | 1.25 |
| 10/29 | 1,499 | 1,523 | 1,470 | 1,472 | -0.91% | 783,800 | 3467億2194万 | -7.92% | 8.1 | 1.23 |
| 10/26 | 1,538 | 1,538 | 1,474 | 1,485 | -1.82% | 979,600 | 3499億288万 | -7.53% | 8.17 | 1.25 |
| 10/25 | 1,520 | 1,533 | 1,508 | 1,513 | -3.04% | 842,200 | 3563億8256万 | -6.17% | 8.32 | 1.27 |
| 10/24 | 1,533 | 1,565 | 1,525 | 1,560 | +1.46% | 722,200 | 3675億7474万 | -3.47% | 8.58 | 1.31 |
| 10/23 | 1,568 | 1,568 | 1,533 | 1,538 | -1.44% | 759,200 | 3622億7318万 | -4.92% | 8.46 | 1.29 |
| 10/22 | 1,535 | 1,575 | 1,533 | 1,560 | +0.32% | 428,800 | 3675億7474万 | -3.58% | 8.58 | 1.31 |
| 10/19 | 1,535 | 1,558 | 1,530 | 1,555 | -0.32% | 645,800 | 3663億9662万 | -3.89% | 8.56 | 1.3 |
| 10/18 | 1,573 | 1,580 | 1,545 | 1,560 | -0.95% | 881,400 | 3675億7474万 | -3.64% | 8.58 | 1.31 |
| 10/17 | 1,578 | 1,590 | 1,568 | 1,575 | +1.94% | 775,400 | 3711億911万 | -2.66% | 8.67 | 1.32 |
| 10/16 | 1,538 | 1,553 | 1,525 | 1,545 | +0.49% | 936,800 | 3640億4037万 | -4.51% | 8.5 | 1.3 |
| 10/15 | 1,558 | 1,563 | 1,538 | 1,538 | -2.84% | 762,600 | 3622億7318万 | -4.92% | 8.46 | 1.29 |
| 10/12 | 1,575 | 1,590 | 1,568 | 1,583 | -0.94% | 662,000 | 3728億7630万 | -2.13% | 8.71 | 1.33 |
| 10/11 | 1,600 | 1,613 | 1,578 | 1,598 | -3.91% | 790,600 | 3764億1067万 | -1.08% | 8.79 | 1.34 |
| 10/10 | 1,648 | 1,668 | 1,638 | 1,663 | +0.61% | 846,200 | 3917億2629万 | +3% | 9.15 | 1.39 |
| 10/09 | 1,633 | 1,670 | 1,633 | 1,653 | +1.38% | 910,000 | 3893億7004万 | +2.64% | 9.09 | 1.39 |
| 10/05 | 1,638 | 1,640 | 1,620 | 1,630 | -0.76% | 568,000 | 3840億6848万 | +1.49% | 8.97 | 1.37 |
| 10/04 | 1,650 | 1,655 | 1,635 | 1,643 | +0.61% | 692,600 | 3870億1379万 | +2.66% | 9.04 | 1.38 |
| 10/03 | 1,663 | 1,665 | 1,630 | 1,633 | -1.8% | 525,200 | 3846億5754万 | +2.42% | 8.98 | 1.37 |
| 10/02 | 1,693 | 1,693 | 1,650 | 1,663 | +0.3% | 583,800 | 3917億2629万 | +4.69% | 9.15 | 1.39 |
| 10/01 | 1,648 | 1,670 | 1,640 | 1,658 | -0.3% | 988,200 | 3905億4816万 | +4.84% | 9.12 | 1.39 |
| 09/28 | 1,620 | 1,673 | 1,615 | 1,663 | +2.47% | 848,200 | 3917億2629万 | +5.69% | 9.15 | 1.39 |
| 09/27 | 1,693 | 1,693 | 1,620 | 1,623 | -4.7% | 1,250,400 | 3823億129万 | +3.74% | 8.93 | 1.36 |
| 09/26 | 1,685 | 1,705 | 1,678 | 1,703 | +0.89% | 1,096,000 | 4011億5128万 | +9.34% | 9.37 | 1.43 |
| 09/25 | 1,660 | 1,688 | 1,655 | 1,688 | +1.2% | 1,768,400 | 3976億1691万 | +9.08% | 9.29 | 1.42 |
| 09/21 | 1,650 | 1,683 | 1,630 | 1,668 | +0.91% | 1,608,800 | 3929億441万 | +8.42% | 9.18 | 1.4 |
| 09/20 | 1,633 | 1,658 | 1,623 | 1,653 | +1.38% | 860,000 | 3893億7004万 | +8.01% | 9.09 | 1.39 |
| 09/19 | 1,645 | 1,648 | 1,620 | 1,630 | 0% | 934,200 | 3840億6848万 | +6.96% | 8.97 | 1.37 |
| 09/18 | 1,585 | 1,643 | 1,580 | 1,630 | +3.66% | 1,384,000 | 3840億6848万 | +7.31% | 8.97 | 1.37 |
| 09/14 | 1,570 | 1,588 | 1,565 | 1,573 | +0.16% | 1,022,000 | 3705億2005万 | +4% | 8.65 | 1.32 |
| 09/13 | 1,568 | 1,588 | 1,563 | 1,570 | 0% | 698,200 | 3699億3099万 | +4.04% | 8.64 | 1.32 |
| 09/12 | 1,553 | 1,573 | 1,540 | 1,570 | +0.8% | 656,400 | 3699億3099万 | +4.25% | 8.64 | 1.32 |
| 09/11 | 1,565 | 1,570 | 1,548 | 1,558 | 0% | 529,400 | 3669億8568万 | +3.63% | 8.57 | 1.31 |
| 09/10 | 1,553 | 1,565 | 1,540 | 1,558 | +0.32% | 509,600 | 3669億8568万 | +3.76% | 8.57 | 1.31 |
| 09/07 | 1,538 | 1,558 | 1,525 | 1,553 | +0.65% | 708,800 | 3658億756万 | +3.64% | 8.54 | 1.3 |
| 09/06 | 1,533 | 1,548 | 1,523 | 1,543 | +0.33% | 603,000 | 3634億5131万 | +3.11% | 8.49 | 1.29 |
| 09/05 | 1,540 | 1,558 | 1,525 | 1,538 | +0.33% | 464,800 | 3622億7318万 | +2.91% | 8.46 | 1.29 |
| 09/04 | 1,548 | 1,548 | 1,513 | 1,533 | -1.92% | 743,600 | 3610億9506万 | +2.65% | 8.43 | 1.29 |
| 09/03 | 1,565 | 1,573 | 1,548 | 1,563 | +0.48% | 702,800 | 3681億6380万 | +4.73% | 8.6 | 1.31 |
| 08/31 | 1,538 | 1,565 | 1,528 | 1,555 | +0.32% | 776,800 | 3663億9662万 | +4.15% | 8.56 | 1.3 |
| 08/30 | 1,518 | 1,560 | 1,505 | 1,550 | +3.89% | 1,553,400 | 3652億1849万 | +3.82% | 8.53 | 1.3 |
| 08/29 | 1,490 | 1,494 | 1,483 | 1,492 | +0.47% | 475,400 | 3515億5225万 | -0.13% | 8.21 | 1.25 |
| 08/28 | 1,499 | 1,499 | 1,480 | 1,485 | -0.3% | 498,800 | 3499億288万 | -0.6% | 8.17 | 1.25 |
| 08/27 | 1,478 | 1,492 | 1,470 | 1,490 | +0.78% | 436,800 | 3509億6319万 | -0.3% | 8.2 | 1.25 |
| 08/24 | 1,475 | 1,485 | 1,457 | 1,478 | +1.51% | 586,000 | 3482億5351万 | -1.07% | 8.13 | 1.24 |
| 08/23 | 1,438 | 1,462 | 1,436 | 1,456 | +1.43% | 602,200 | 3430億6976万 | -2.54% | 8.01 | 1.22 |
| 08/22 | 1,444 | 1,456 | 1,426 | 1,436 | -1.54% | 979,000 | 3382億3945万 | -3.98% | 7.9 | 1.2 |
| 08/21 | 1,465 | 1,470 | 1,451 | 1,458 | -0.03% | 684,000 | 3435億4101万 | -2.61% | 8.02 | 1.22 |
| 08/20 | 1,457 | 1,465 | 1,444 | 1,459 | -0.1% | 551,400 | 3436億5882万 | -2.64% | 8.03 | 1.22 |
| 08/17 | 1,470 | 1,471 | 1,457 | 1,460 | -1.15% | 410,000 | 3440億1226万 | -2.54% | 8.03 | 1.22 |
| 08/16 | 1,466 | 1,477 | 1,448 | 1,477 | -0.1% | 606,600 | 3480億1788万 | -1.4% | 8.13 | 1.24 |
| 08/15 | 1,513 | 1,515 | 1,474 | 1,479 | -2.25% | 505,400 | 3483億7132万 | -1.24% | 8.14 | 1.24 |
| 08/14 | 1,485 | 1,515 | 1,474 | 1,513 | +3.1% | 795,000 | 3563億8256万 | +1.1% | 8.32 | 1.27 |
| 08/13 | 1,489 | 1,494 | 1,460 | 1,467 | -1.68% | 700,400 | 3456億6163万 | -1.81% | 8.07 | 1.23 |
| 08/10 | 1,485 | 1,499 | 1,468 | 1,492 | +0.27% | 644,400 | 3515億5225万 | 0% | 8.21 | 1.25 |
| 08/09 | 1,498 | 1,500 | 1,484 | 1,488 | -1.13% | 536,000 | 3506億975万 | -0.07% | 8.19 | 1.25 |
| 08/08 | 1,508 | 1,525 | 1,503 | 1,505 | -0.5% | 742,000 | 3546億1538万 | +1.21% | 8.28 | 1.26 |
| 08/07 | 1,482 | 1,513 | 1,474 | 1,513 | +2.4% | 824,600 | 3563億8256万 | +1.99% | 8.32 | 1.27 |
| 08/06 | 1,500 | 1,505 | 1,446 | 1,477 | -2.02% | 1,287,400 | 3480億1788万 | -0.14% | 8.13 | 1.24 |
| 08/03 | 1,505 | 1,515 | 1,494 | 1,508 | +1.01% | 780,400 | 3552億444万 | +2% | 8.3 | 1.26 |
| 08/02 | 1,503 | 1,523 | 1,481 | 1,493 | -0.17% | 748,000 | 3516億7007万 | +1.12% | 8.21 | 1.25 |
| 08/01 | 1,513 | 1,515 | 1,482 | 1,495 | -1.16% | 1,275,200 | 3522億5913万 | +1.36% | 8.23 | 1.25 |
| 07/31 | 1,565 | 1,568 | 1,503 | 1,513 | -4.27% | 1,634,800 | 3563億8256万 | +2.54% | 8.32 | 1.27 |
| 07/30 | 1,595 | 1,605 | 1,575 | 1,580 | +0.16% | 681,200 | 3722億8724万 | +7.19% | 8.69 | 1.33 |
| 07/27 | 1,593 | 1,598 | 1,575 | 1,578 | +0.16% | 858,400 | 3716億9818万 | +7.17% | 8.68 | 1.32 |
| 07/26 | 1,510 | 1,580 | 1,510 | 1,575 | +5.85% | 1,565,600 | 3711億911万 | +7.22% | 8.67 | 1.32 |
| 07/25 | 1,485 | 1,508 | 1,475 | 1,488 | +0.07% | 879,000 | 3506億975万 | +1.5% | 8.19 | 1.25 |
| 07/24 | 1,480 | 1,489 | 1,470 | 1,487 | +0.88% | 475,800 | 3503億7413万 | +1.43% | 8.18 | 1.25 |
| 07/23 | 1,483 | 1,486 | 1,464 | 1,474 | -1.11% | 665,000 | 3473億1101万 | +0.48% | 8.11 | 1.24 |
| 07/20 | 1,471 | 1,491 | 1,470 | 1,491 | +1.12% | 822,600 | 3511億9882万 | +1.53% | 8.2 | 1.25 |
| 07/19 | 1,481 | 1,488 | 1,468 | 1,474 | -0.37% | 713,600 | 3473億1101万 | +0.41% | 8.11 | 1.24 |
| 07/18 | 1,480 | 1,486 | 1,474 | 1,480 | -0.03% | 594,200 | 3486億694万 | +0.78% | 8.14 | 1.24 |
| 07/17 | 1,468 | 1,486 | 1,465 | 1,480 | +0.85% | 436,800 | 3487億2476万 | +0.82% | 8.14 | 1.24 |
| 07/13 | 1,471 | 1,475 | 1,455 | 1,468 | +0.2% | 466,000 | 3457億7944万 | -0.03% | 8.08 | 1.23 |
| 07/12 | 1,446 | 1,470 | 1,443 | 1,465 | +1.45% | 838,800 | 3450億7257万 | -0.24% | 8.06 | 1.23 |
| 07/11 | 1,438 | 1,448 | 1,428 | 1,444 | -0.62% | 490,200 | 3401億2445万 | -1.6% | 7.94 | 1.21 |
| 07/10 | 1,470 | 1,477 | 1,453 | 1,453 | -0.82% | 988,600 | 3422億4507万 | -1.06% | 7.99 | 1.22 |
| 07/09 | 1,446 | 1,467 | 1,441 | 1,465 | +2.48% | 907,400 | 3450億7257万 | -0.24% | 8.06 | 1.23 |
| 07/06 | 1,422 | 1,434 | 1,409 | 1,429 | +0.95% | 1,209,400 | 3367億789万 | -2.66% | 7.86 | 1.2 |
| 07/05 | 1,431 | 1,434 | 1,406 | 1,416 | -0.63% | 710,400 | 3335億2695万 | -3.58% | 7.79 | 1.19 |
| 07/04 | 1,384 | 1,431 | 1,384 | 1,425 | +1.1% | 658,800 | 3356億4758万 | -2.96% | 7.84 | 1.19 |
| 07/03 | 1,423 | 1,426 | 1,398 | 1,409 | -0.32% | 713,800 | 3319億9539万 | -4.08% | 7.75 | 1.18 |
