PBR
2018/02/21～2018/07/17
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 |
|---|
| 2018 |
| 07/17 | 5,710 | 5,790 | 5,710 | 5,760 | +0.52% | 10,400 | 362億6667万 | -2.49% | 13.05 | 0.8 |
| 07/13 | 5,700 | 5,760 | 5,700 | 5,730 | +0.17% | 7,300 | 360億7778万 | -3.21% | 12.98 | 0.8 |
| 07/12 | 5,680 | 5,760 | 5,670 | 5,720 | +0.88% | 8,000 | 360億1482万 | -3.59% | 12.96 | 0.8 |
| 07/11 | 5,720 | 5,730 | 5,640 | 5,670 | -1.56% | 12,000 | 357億 | -4.66% | 12.84 | 0.79 |
| 07/10 | 5,750 | 5,820 | 5,750 | 5,760 | +0.17% | 11,600 | 362億6667万 | -3.36% | 13.05 | 0.8 |
| 07/09 | 5,720 | 5,840 | 5,710 | 5,750 | +0.7% | 6,300 | 362億371万 | -3.69% | 13.02 | 0.8 |
| 07/06 | 5,730 | 5,730 | 5,570 | 5,710 | +0.71% | 14,600 | 359億5186万 | -4.55% | 12.93 | 0.8 |
| 07/05 | 5,800 | 5,800 | 5,580 | 5,670 | -2.41% | 9,800 | 357億 | -5.34% | 12.84 | 0.79 |
| 07/04 | 5,550 | 5,810 | 5,550 | 5,810 | +3.01% | 6,300 | 365億8149万 | -3.17% | 13.16 | 0.81 |
| 07/03 | 5,750 | 5,760 | 5,590 | 5,640 | -1.91% | 7,100 | 355億1112万 | -6.08% | 12.78 | 0.79 |
| 07/02 | 5,960 | 5,960 | 5,750 | 5,750 | -4.17% | 6,500 | 362億371万 | -4.49% | 13.02 | 0.8 |
| 06/29 | 5,980 | 6,030 | 5,940 | 6,000 | +0.33% | 5,600 | 377億7778万 | -0.48% | 13.59 | 0.84 |
| 06/28 | 5,990 | 6,030 | 5,950 | 5,980 | -0.33% | 4,800 | 376億5186万 | -0.8% | 13.55 | 0.83 |
| 06/27 | 5,970 | 6,020 | 5,950 | 6,000 | +0.17% | 4,300 | 377億7778万 | -0.46% | 13.59 | 0.84 |
| 06/26 | 5,990 | 5,990 | 5,870 | 5,990 | -0.66% | 12,500 | 377億1482万 | -0.56% | 13.57 | 0.84 |
| 06/25 | 6,050 | 6,120 | 6,030 | 6,030 | -1.15% | 17,900 | 379億6667万 | +0.15% | 13.66 | 0.84 |
| 06/22 | 6,080 | 6,120 | 6,060 | 6,100 | +0.33% | 10,600 | 384億741万 | +1.36% | 13.82 | 0.85 |
| 06/21 | 6,100 | 6,110 | 6,030 | 6,080 | -0.49% | 6,000 | 382億8149万 | +1.1% | 13.77 | 0.85 |
| 06/20 | 6,040 | 6,120 | 5,970 | 6,110 | +2% | 19,900 | 384億7038万 | +1.63% | 13.84 | 0.85 |
| 06/19 | 6,040 | 6,040 | 5,960 | 5,990 | -0.83% | 8,000 | 377億1482万 | -0.37% | 13.57 | 0.84 |
| 06/18 | 6,020 | 6,060 | 5,980 | 6,040 | +0.33% | 9,800 | 380億2963万 | +0.33% | 13.68 | 0.84 |
| 06/15 | 6,140 | 6,140 | 6,020 | 6,020 | -1.15% | 7,700 | 379億371万 | -0.17% | 13.64 | 0.84 |
| 06/14 | 6,120 | 6,150 | 6,080 | 6,090 | -0.81% | 17,400 | 383億4445万 | +0.83% | 13.79 | 0.85 |
| 06/13 | 6,100 | 6,150 | 6,080 | 6,140 | +0.16% | 6,800 | 386億5926万 | +1.69% | 13.91 | 0.86 |
| 06/12 | 6,130 | 6,130 | 6,050 | 6,130 | +0.66% | 11,100 | 385億9630万 | +2.27% | 13.88 | 0.86 |
| 06/11 | 6,050 | 6,100 | 6,050 | 6,090 | +0.66% | 7,700 | 383億4445万 | +2.85% | 13.79 | 0.85 |
| 06/08 | 6,040 | 6,060 | 6,000 | 6,050 | -0.49% | 7,600 | 380億9260万 | +3.37% | 13.7 | 0.84 |
| 06/07 | 6,020 | 6,090 | 6,000 | 6,080 | +1.67% | 13,000 | 382億8149万 | +5.1% | 13.77 | 0.85 |
| 06/06 | 5,970 | 6,000 | 5,960 | 5,980 | -0.66% | 6,800 | 376億5186万 | +4.64% | 13.55 | 0.83 |
| 06/05 | 6,050 | 6,130 | 6,000 | 6,020 | -0.5% | 16,100 | 379億371万 | +6.55% | 13.64 | 0.84 |
| 06/04 | 6,020 | 6,090 | 5,990 | 6,050 | +2.37% | 10,300 | 380億9260万 | +8.36% | 13.7 | 0.84 |
| 06/01 | 5,940 | 5,950 | 5,870 | 5,910 | 0% | 14,000 | 372億1112万 | +7.1% | 13.39 | 0.82 |
| 05/31 | 6,030 | 6,030 | 5,900 | 5,910 | -0.67% | 7,200 | 372億1112万 | +8.26% | 13.39 | 0.82 |
| 05/30 | 5,990 | 6,050 | 5,930 | 5,950 | -1.16% | 12,900 | 374億6297万 | +10.23% | 13.48 | 0.83 |
| 05/29 | 6,020 | 6,030 | 5,960 | 6,020 | +0.84% | 8,100 | 379億371万 | +12.8% | 13.64 | 0.84 |
| 05/28 | 5,990 | 6,040 | 5,940 | 5,970 | 0% | 3,700 | 375億8889万 | +13.05% | 13.52 | 0.83 |
| 05/25 | 5,970 | 6,040 | 5,970 | 5,970 | 0% | 17,200 | 375億8889万 | +14.24% | 13.52 | 0.83 |
| 05/24 | 5,910 | 6,070 | 5,910 | 5,970 | +1.19% | 8,200 | 375億8889万 | +15.52% | 13.52 | 0.83 |
| 05/23 | 5,900 | 5,990 | 5,880 | 5,900 | -0.51% | 7,900 | 371億4815万 | +15.41% | 13.36 | 0.82 |
| 05/22 | 5,950 | 5,960 | 5,860 | 5,930 | -0.17% | 8,300 | 373億3704万 | +17.24% | 13.43 | 0.83 |
| 05/21 | 5,960 | 6,020 | 5,940 | 5,940 | -1.16% | 7,700 | 374億1万 | +18.73% | 13.45 | 0.83 |
| 05/18 | 6,040 | 6,050 | 5,990 | 6,010 | -0.5% | 10,200 | 378億4075万 | +21.51% | 13.61 | 0.84 |
| 05/17 | 6,090 | 6,120 | 6,020 | 6,040 | -0.98% | 13,300 | 380億2963万 | +23.54% | 13.68 | 0.84 |
| 05/16 | 6,050 | 6,100 | 6,000 | 6,100 | -1.29% | 25,700 | 384億741万 | +26.35% | 13.82 | 0.85 |
| 05/15 | 6,240 | 6,290 | 6,140 | 6,180 | -1.75% | 23,000 | 389億1112万 | +29.72% | 14 | 0.86 |
| 05/14 | 6,290 | 6,340 | 6,200 | 6,290 | 0% | 48,500 | 396億371万 | +33.86% | 14.25 | 0.88 |
| 05/11 | 5,980 | 6,330 | 5,980 | 6,290 | +4.31% | 255,100 | 396億371万 | +35.88% | 14.25 | 0.88 |
| 05/10 | 6,030 | 6,030 | 6,030 | 6,030 | +19.88% | 19,700 | 379億6667万 | +32.35% | 13.66 | 0.84 |
| 05/09 | 5,030 | 5,030 | 5,030 | 5,030 | +16.3% | 15,100 | 316億7037万 | +11.9% | 11.39 | 0.7 |
| 05/08 | 4,390 | 4,445 | 4,290 | 4,325 | -1.37% | 9,400 | 272億3148万 | -3.37% | 9.8 | 0.6 |
| 05/07 | 4,395 | 4,395 | 4,350 | 4,385 | +0.92% | 3,500 | 276億926万 | -2.23% | 9.93 | 0.61 |
| 05/02 | 4,325 | 4,350 | 4,310 | 4,345 | +0.58% | 2,100 | 273億5741万 | -3.21% | 9.84 | 0.61 |
| 05/01 | 4,355 | 4,385 | 4,295 | 4,320 | -0.8% | 3,100 | 272億 | -3.89% | 9.79 | 0.6 |
| 04/27 | 4,360 | 4,365 | 4,325 | 4,355 | -0.11% | 2,800 | 274億2037万 | -3.11% | 9.86 | 0.61 |
| 04/26 | 4,410 | 4,410 | 4,340 | 4,360 | -1.25% | 3,600 | 274億5185万 | -3.02% | 9.88 | 0.61 |
| 04/25 | 4,450 | 4,450 | 4,385 | 4,415 | -0.79% | 3,000 | 277億9815万 | -1.98% | 10 | 0.62 |
| 04/24 | 4,440 | 4,450 | 4,395 | 4,450 | +1.48% | 3,200 | 280億1852万 | -1.26% | 10.08 | 0.62 |
| 04/23 | 4,320 | 4,445 | 4,315 | 4,385 | -0.79% | 16,500 | 276億926万 | -2.81% | 9.93 | 0.61 |
| 04/20 | 4,580 | 4,745 | 4,370 | 4,420 | -4.23% | 22,800 | 278億2963万 | -2.26% | 10.01 | 0.62 |
| 04/19 | 4,550 | 4,620 | 4,535 | 4,615 | +0.65% | 6,500 | 290億5741万 | +1.85% | 10.45 | 0.64 |
| 04/18 | 4,555 | 4,590 | 4,545 | 4,585 | +1.44% | 2,800 | 288億6852万 | +1.19% | 10.39 | 0.64 |
| 04/17 | 4,510 | 4,555 | 4,510 | 4,520 | -1.31% | 2,800 | 284億5926万 | -0.29% | 10.24 | 0.63 |
| 04/16 | 4,590 | 4,590 | 4,530 | 4,580 | +0.44% | 2,500 | 288億3704万 | +1.08% | 10.37 | 0.64 |
| 04/13 | 4,585 | 4,585 | 4,495 | 4,560 | +0.11% | 3,000 | 287億1111万 | +0.77% | 10.33 | 0.64 |
| 04/12 | 4,510 | 4,560 | 4,510 | 4,555 | +1% | 1,200 | 286億7963万 | +0.77% | 10.32 | 0.64 |
| 04/11 | 4,600 | 4,600 | 4,510 | 4,510 | -1.64% | 3,000 | 283億9630万 | -0.15% | 10.22 | 0.63 |
| 04/10 | 4,510 | 4,585 | 4,510 | 4,585 | +1.66% | 4,100 | 288億6852万 | +1.66% | 10.39 | 0.64 |
| 04/09 | 4,500 | 4,515 | 4,410 | 4,510 | +0.11% | 4,400 | 283億9630万 | +0.22% | 10.22 | 0.63 |
| 04/06 | 4,485 | 4,535 | 4,485 | 4,505 | -0.99% | 3,400 | 283億6482万 | +0.22% | 10.2 | 0.63 |
| 04/05 | 4,550 | 4,570 | 4,530 | 4,550 | +0.11% | 2,400 | 286億4815万 | +1.27% | 10.31 | 0.63 |
| 04/04 | 4,465 | 4,545 | 4,435 | 4,545 | +1.79% | 3,200 | 286億1667万 | +1.25% | 10.29 | 0.63 |
| 04/03 | 4,490 | 4,530 | 4,420 | 4,465 | -0.56% | 2,500 | 281億1297万 | -0.49% | 10.11 | 0.62 |
| 04/02 | 4,565 | 4,565 | 4,485 | 4,490 | -1.64% | 2,800 | 282億7037万 | +0.07% | 10.17 | 0.63 |
| 03/30 | 4,590 | 4,590 | 4,505 | 4,565 | +0.22% | 2,500 | 287億4260万 | +1.72% | 10.86 | 0.64 |
| 03/29 | 4,495 | 4,555 | 4,350 | 4,555 | +1.56% | 10,500 | 286億7963万 | +1.52% | 10.84 | 0.64 |
| 03/28 | 4,455 | 4,485 | 4,400 | 4,485 | +0.11% | 6,200 | 282億3889万 | -0.02% | 10.67 | 0.63 |
| 03/27 | 4,360 | 4,480 | 4,360 | 4,480 | +3.7% | 7,600 | 282億741万 | -0.22% | 10.66 | 0.63 |
| 03/26 | 4,380 | 4,380 | 4,250 | 4,320 | -1.37% | 10,800 | 272億 | -3.91% | 10.28 | 0.61 |
| 03/23 | 4,495 | 4,505 | 4,355 | 4,380 | -3.95% | 9,700 | 275億7778万 | -2.8% | 10.42 | 0.62 |
| 03/22 | 4,510 | 4,560 | 4,500 | 4,560 | +1.11% | 5,200 | 287億1111万 | +1.2% | 10.85 | 0.64 |
| 03/20 | 4,520 | 4,520 | 4,420 | 4,510 | -1.2% | 10,500 | 283億9630万 | +0.33% | 10.73 | 0.64 |
| 03/19 | 4,630 | 4,630 | 4,545 | 4,565 | -1.72% | 3,600 | 287億4260万 | +1.69% | 10.86 | 0.64 |
| 03/16 | 4,635 | 4,645 | 4,530 | 4,645 | +0.22% | 9,100 | 292億4630万 | +3.71% | 11.05 | 0.65 |
| 03/15 | 4,645 | 4,650 | 4,575 | 4,635 | +0.65% | 7,700 | 291億8334万 | +3.67% | 11.03 | 0.65 |
| 03/14 | 4,555 | 4,625 | 4,555 | 4,605 | -0.97% | 6,000 | 289億9445万 | +3.37% | 10.96 | 0.65 |
| 03/13 | 4,495 | 4,670 | 4,495 | 4,650 | +3.91% | 10,400 | 292億7778万 | +4.78% | 11.06 | 0.66 |
| 03/12 | 4,445 | 4,485 | 4,425 | 4,475 | +1.13% | 5,900 | 281億7593万 | +0.92% | 10.65 | 0.63 |
| 03/09 | 4,545 | 4,545 | 4,415 | 4,425 | 0% | 11,100 | 278億6111万 | -0.43% | 10.53 | 0.62 |
| 03/08 | 4,505 | 4,565 | 4,395 | 4,425 | -1.34% | 9,000 | 278億6111万 | -0.76% | 10.53 | 0.62 |
| 03/07 | 4,370 | 4,495 | 4,350 | 4,485 | +3.34% | 10,500 | 282億3889万 | +0.88% | 10.67 | 0.63 |
| 03/06 | 4,330 | 4,405 | 4,310 | 4,340 | +0.35% | 6,100 | 273億2593万 | -2.05% | 10.33 | 0.61 |
| 03/05 | 4,390 | 4,465 | 4,305 | 4,325 | -1.7% | 9,800 | 272億3148万 | -2.22% | 10.29 | 0.61 |
| 03/02 | 4,380 | 4,480 | 4,325 | 4,400 | -0.79% | 10,300 | 277億371万 | -0.36% | 10.47 | 0.62 |
| 03/01 | 4,450 | 4,450 | 4,395 | 4,435 | -0.34% | 5,500 | 279億2408万 | +0.68% | 10.55 | 0.63 |
| 02/28 | 4,490 | 4,490 | 4,430 | 4,450 | -1% | 4,100 | 280億1852万 | +1.3% | 10.59 | 0.63 |
| 02/27 | 4,500 | 4,515 | 4,475 | 4,495 | +0.56% | 2,500 | 283億185万 | +2.63% | 10.7 | 0.63 |
| 02/26 | 4,545 | 4,545 | 4,425 | 4,470 | -1.32% | 6,300 | 281億4445万 | +2.45% | 10.64 | 0.63 |
| 02/23 | 4,525 | 4,560 | 4,460 | 4,530 | +0.11% | 4,800 | 285億2222万 | +4.21% | 10.78 | 0.64 |
| 02/22 | 4,525 | 4,525 | 4,510 | 4,525 | -0.33% | 3,300 | 284億9074万 | +4.53% | 10.77 | 0.64 |
| 02/21 | 4,545 | 4,610 | 4,540 | 4,540 | -0.66% | 5,000 | 285億8519万 | +5.31% | 10.8 | 0.64 |
