PBR
2018/06/12～2018/11/02
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 |
| 11/02 | 1,069 | 1,095 | 1,063 | 1,094 | +3.31% | 497,500 | 1236億9639万 | -10.62% | 62.75 | 15.86 |
| 11/01 | 1,110 | 1,110 | 1,048 | 1,059 | -4.42% | 683,900 | 1197億3901万 | -14.32% | 60.74 | 15.35 |
| 10/31 | 1,082 | 1,116 | 1,070 | 1,108 | +4.92% | 399,900 | 1252億7934万 | -11.29% | 63.55 | 16.06 |
| 10/30 | 990 | 1,057 | 983 | 1,056 | +4.14% | 556,600 | 1193億9980万 | -16.12% | 60.57 | 15.31 |
| 10/29 | 1,062 | 1,077 | 1,011 | 1,014 | -4.97% | 469,100 | 1146億5095万 | -19.97% | 58.16 | 14.7 |
| 10/26 | 1,122 | 1,136 | 1,058 | 1,067 | -3.18% | 448,000 | 1206億4355万 | -16.44% | 61.2 | 15.47 |
| 10/25 | 1,145 | 1,147 | 1,100 | 1,102 | -7.63% | 485,000 | 1246億93万 | -14.17% | 63.21 | 15.97 |
| 10/24 | 1,184 | 1,198 | 1,162 | 1,193 | +1.02% | 286,500 | 1348億9012万 | -7.45% | 68.43 | 17.29 |
| 10/23 | 1,205 | 1,205 | 1,173 | 1,181 | -1.99% | 258,800 | 1335億3330万 | -8.31% | 67.74 | 17.12 |
| 10/22 | 1,187 | 1,212 | 1,165 | 1,205 | +0.84% | 191,700 | 1362億4694万 | -6.3% | 69.12 | 17.47 |
| 10/19 | 1,173 | 1,199 | 1,161 | 1,195 | -1.4% | 441,000 | 1351億1626万 | -6.86% | 68.54 | 17.32 |
| 10/18 | 1,277 | 1,278 | 1,208 | 1,212 | -3.66% | 463,000 | 1370億3841万 | -5.53% | 69.52 | 17.57 |
| 10/17 | 1,241 | 1,268 | 1,218 | 1,258 | +5.1% | 468,600 | 1422億3954万 | -1.95% | 72.16 | 18.24 |
| 10/16 | 1,219 | 1,234 | 1,180 | 1,197 | -3.16% | 471,700 | 1353億4239万 | -6.48% | 68.66 | 17.35 |
| 10/15 | 1,288 | 1,291 | 1,233 | 1,236 | -3.59% | 347,500 | 1397億5204万 | -3.51% | 70.89 | 17.92 |
| 10/12 | 1,248 | 1,295 | 1,248 | 1,282 | +1.34% | 387,800 | 1449億5317万 | -0.16% | 73.53 | 18.58 |
| 10/11 | 1,250 | 1,290 | 1,234 | 1,265 | -5.53% | 545,300 | 1430億3102万 | -1.56% | 72.56 | 18.34 |
| 10/10 | 1,329 | 1,348 | 1,310 | 1,339 | +2.06% | 521,100 | 1513億9805万 | +4.2% | 76.8 | 19.41 |
| 10/09 | 1,324 | 1,354 | 1,295 | 1,312 | -1.28% | 426,700 | 1483億4521万 | +2.26% | 75.25 | 19.02 |
| 10/05 | 1,300 | 1,345 | 1,295 | 1,329 | -0.08% | 396,700 | 1502億6737万 | +3.67% | 76.23 | 19.27 |
| 10/04 | 1,350 | 1,364 | 1,312 | 1,330 | -1.12% | 306,500 | 1503億8044万 | +3.99% | 76.29 | 19.28 |
| 10/03 | 1,372 | 1,392 | 1,342 | 1,345 | -1.97% | 323,500 | 1520億7646万 | +5.32% | 77.15 | 19.5 |
| 10/02 | 1,434 | 1,441 | 1,368 | 1,372 | -4.06% | 574,700 | 1551億2929万 | +7.78% | 78.7 | 19.89 |
| 10/01 | 1,430 | 1,459 | 1,426 | 1,430 | +1.06% | 610,300 | 1616億8724万 | +12.87% | 82.02 | 20.73 |
| 09/28 | 1,383 | 1,431 | 1,376 | 1,415 | +1.8% | 798,400 | 1599億9122万 | +12.48% | 81.16 | 20.51 |
| 09/27 | 1,387 | 1,414 | 1,378 | 1,390 | -0.43% | 596,800 | 1571億6452万 | +11.47% | 79.73 | 20.15 |
| 09/26 | 1,359 | 1,416 | 1,346 | 1,396 | +3.33% | 1,057,500 | 1578億4292万 | +12.94% | 80.07 | 20.24 |
| 09/25 | 1,293 | 1,354 | 1,253 | 1,351 | +6.46% | 1,061,500 | 1527億5486万 | +10.29% | 77.49 | 19.58 |
| 09/21 | 1,278 | 1,297 | 1,263 | 1,269 | +1.2% | 476,100 | 1434億8329万 | +4.1% | 72.79 | 18.4 |
| 09/20 | 1,255 | 1,266 | 1,216 | 1,254 | +0.08% | 447,700 | 1417億8727万 | +3.04% | 71.93 | 18.18 |
| 09/19 | 1,232 | 1,266 | 1,205 | 1,253 | +3.64% | 581,400 | 1416億7420万 | +2.79% | 71.87 | 18.16 |
| 09/18 | 1,150 | 1,215 | 1,137 | 1,209 | +3.96% | 453,600 | 1366億9921万 | -1.14% | 69.35 | 17.53 |
| 09/14 | 1,140 | 1,176 | 1,140 | 1,163 | +2.83% | 428,700 | 1314億9808万 | -5.14% | 66.71 | 16.86 |
| 09/13 | 1,140 | 1,168 | 1,111 | 1,131 | -1.22% | 537,700 | 1278億7990万 | -8.05% | 64.87 | 16.4 |
| 09/12 | 1,181 | 1,196 | 1,143 | 1,145 | -3.7% | 424,400 | 1294億6286万 | -7.29% | 65.68 | 16.6 |
| 09/11 | 1,221 | 1,225 | 1,185 | 1,189 | -2.38% | 390,500 | 1344億3785万 | -3.96% | 68.2 | 17.24 |
| 09/10 | 1,200 | 1,233 | 1,193 | 1,218 | +3.22% | 700,200 | 1377億1682万 | -1.77% | 69.86 | 17.66 |
| 09/07 | 1,203 | 1,219 | 1,158 | 1,180 | -4.14% | 679,700 | 1334億2024万 | -4.99% | 67.68 | 17.11 |
| 09/06 | 1,294 | 1,295 | 1,229 | 1,231 | -5.81% | 551,800 | 1391億8670万 | -1.12% | 70.61 | 17.84 |
| 09/05 | 1,313 | 1,328 | 1,296 | 1,307 | +0.77% | 419,700 | 1477億7987万 | +4.81% | 74.97 | 18.95 |
| 09/04 | 1,270 | 1,307 | 1,266 | 1,297 | +1.81% | 425,000 | 1466億4919万 | +4.01% | 74.39 | 18.8 |
| 09/03 | 1,290 | 1,296 | 1,268 | 1,274 | -0.47% | 305,500 | 1440億4863万 | +2.33% | 73.07 | 18.47 |
| 08/31 | 1,271 | 1,295 | 1,270 | 1,280 | -0.23% | 313,600 | 1447億2704万 | +2.73% | 73.42 | 18.55 |
| 08/30 | 1,269 | 1,291 | 1,264 | 1,283 | +1.42% | 521,900 | 1450億6624万 | +2.64% | 73.59 | 18.6 |
| 08/29 | 1,268 | 1,283 | 1,254 | 1,265 | -0.39% | 521,200 | 1430億3102万 | +0.96% | 72.56 | 18.34 |
| 08/28 | 1,264 | 1,283 | 1,261 | 1,270 | +1.6% | 526,700 | 1435億9636万 | +1.28% | 72.84 | 18.41 |
| 08/27 | 1,255 | 1,264 | 1,230 | 1,250 | +1.63% | 505,600 | 1413億3500万 | -0.32% | 71.7 | 18.12 |
| 08/24 | 1,217 | 1,233 | 1,171 | 1,230 | +2.41% | 641,500 | 1390億7364万 | -1.91% | 70.55 | 17.83 |
| 08/23 | 1,133 | 1,204 | 1,133 | 1,201 | +6.38% | 649,100 | 1357億9466万 | -4.46% | 68.89 | 17.41 |
| 08/22 | 1,118 | 1,132 | 1,075 | 1,129 | +0.62% | 648,800 | 1276億5377万 | -10.47% | 64.76 | 16.37 |
| 08/21 | 1,100 | 1,140 | 1,086 | 1,122 | +0.9% | 676,700 | 1268億6229万 | -11.51% | 64.36 | 16.26 |
| 08/20 | 1,196 | 1,200 | 1,110 | 1,112 | -8.02% | 911,200 | 1257億3161万 | -12.85% | 63.78 | 16.12 |
| 08/17 | 1,233 | 1,239 | 1,204 | 1,209 | -1.87% | 527,600 | 1366億9921万 | -5.84% | 69.35 | 17.53 |
| 08/16 | 1,294 | 1,301 | 1,227 | 1,232 | -5.59% | 773,200 | 1392億9977万 | -4.27% | 70.67 | 17.86 |
| 08/15 | 1,350 | 1,350 | 1,296 | 1,305 | -1.95% | 644,700 | 1475億5374万 | +1.4% | 74.85 | 18.92 |
| 08/14 | 1,285 | 1,345 | 1,284 | 1,331 | +2.86% | 760,200 | 1504億9350万 | +3.58% | 76.34 | 19.29 |
| 08/13 | 1,269 | 1,295 | 1,121 | 1,294 | +2.94% | 1,371,800 | 1463億999万 | +0.94% | 74.22 | 18.76 |
| 08/10 | 1,288 | 1,290 | 1,247 | 1,257 | +0.4% | 737,000 | 1421億2647万 | -1.72% | 72.1 | 18.22 |
| 08/09 | 1,246 | 1,262 | 1,227 | 1,252 | +0.81% | 528,900 | 1415億6113万 | -1.96% | 71.81 | 18.15 |
| 08/08 | 1,247 | 1,291 | 1,241 | 1,242 | +0.81% | 685,800 | 1404億3045万 | -2.74% | 71.24 | 18 |
| 08/07 | 1,250 | 1,256 | 1,226 | 1,232 | -1.68% | 360,200 | 1392億9977万 | -3.52% | 70.67 | 17.86 |
| 08/06 | 1,267 | 1,271 | 1,244 | 1,253 | -1.1% | 373,000 | 1416億7420万 | -2.03% | 71.87 | 18.16 |
| 08/03 | 1,289 | 1,292 | 1,266 | 1,267 | -0.71% | 257,800 | 1432億5715万 | -1.17% | 72.67 | 18.37 |
| 08/02 | 1,292 | 1,316 | 1,275 | 1,276 | -1.92% | 367,800 | 1442億7476万 | -0.62% | 73.19 | 18.5 |
| 08/01 | 1,280 | 1,302 | 1,273 | 1,301 | +2.85% | 338,600 | 1471億146万 | +1.01% | 74.62 | 18.86 |
| 07/31 | 1,260 | 1,271 | 1,243 | 1,265 | -1.94% | 442,200 | 1430億3102万 | -1.94% | 72.56 | 18.34 |
| 07/30 | 1,360 | 1,362 | 1,288 | 1,290 | -6.39% | 658,900 | 1458億5772万 | -0.31% | 73.99 | 18.7 |
| 07/27 | 1,359 | 1,380 | 1,337 | 1,378 | +2.07% | 562,600 | 1558億770万 | +6% | 79.04 | 19.98 |
| 07/26 | 1,306 | 1,352 | 1,304 | 1,350 | +3.85% | 468,000 | 1526億4180万 | +3.69% | 77.43 | 19.57 |
| 07/25 | 1,289 | 1,300 | 1,268 | 1,300 | +2.6% | 305,400 | 1469億8840万 | -0.23% | 74.57 | 18.84 |
| 07/24 | 1,259 | 1,275 | 1,232 | 1,267 | +0.64% | 386,200 | 1432億5715万 | -2.91% | 72.67 | 18.37 |
| 07/23 | 1,294 | 1,296 | 1,256 | 1,259 | -2.63% | 289,500 | 1423億5261万 | -3.97% | 72.21 | 18.25 |
| 07/20 | 1,294 | 1,309 | 1,282 | 1,293 | -0.69% | 338,800 | 1461億9692万 | -1.9% | 74.16 | 18.74 |
| 07/19 | 1,325 | 1,335 | 1,296 | 1,302 | -1.59% | 422,400 | 1472億1453万 | -1.59% | 74.68 | 18.87 |
| 07/18 | 1,328 | 1,346 | 1,316 | 1,323 | +0.53% | 401,800 | 1495億8896万 | -0.38% | 75.88 | 19.18 |
| 07/17 | 1,308 | 1,320 | 1,290 | 1,316 | +0.3% | 367,000 | 1487億9748万 | -1.28% | 75.48 | 19.08 |
| 07/13 | 1,299 | 1,315 | 1,284 | 1,312 | +3.39% | 471,500 | 1483億4521万 | -1.87% | 75.25 | 19.02 |
| 07/12 | 1,250 | 1,276 | 1,243 | 1,269 | +2.84% | 308,200 | 1434億8329万 | -5.3% | 72.79 | 18.4 |
| 07/11 | 1,239 | 1,249 | 1,212 | 1,234 | -1.99% | 317,600 | 1395億2591万 | -8.05% | 70.78 | 17.89 |
| 07/10 | 1,273 | 1,286 | 1,256 | 1,259 | +0.96% | 456,200 | 1423億5261万 | -6.53% | 72.21 | 18.25 |
| 07/09 | 1,238 | 1,251 | 1,223 | 1,247 | +0.97% | 333,500 | 1409億9579万 | -7.83% | 71.53 | 18.08 |
| 07/06 | 1,193 | 1,241 | 1,193 | 1,235 | +3.52% | 552,300 | 1396億3898万 | -9.26% | 70.84 | 17.9 |
| 07/05 | 1,227 | 1,255 | 1,185 | 1,193 | -4.71% | 679,000 | 1348億9012万 | -12.92% | 68.43 | 17.29 |
| 07/04 | 1,243 | 1,255 | 1,218 | 1,252 | -0.24% | 391,100 | 1415億6113万 | -9.28% | 71.81 | 18.15 |
| 07/03 | 1,273 | 1,304 | 1,238 | 1,255 | -1.26% | 463,600 | 1419億34万 | -9.45% | 71.98 | 18.19 |
| 07/02 | 1,328 | 1,329 | 1,270 | 1,271 | -4.79% | 535,300 | 1437億942万 | -8.76% | 72.9 | 18.42 |
| 06/29 | 1,344 | 1,359 | 1,321 | 1,335 | +0.98% | 482,200 | 1509億4578万 | -4.64% | 76.57 | 19.35 |
| 06/28 | 1,370 | 1,376 | 1,311 | 1,322 | -3.71% | 508,800 | 1494億7589万 | -5.91% | 75.83 | 19.16 |
| 06/27 | 1,332 | 1,379 | 1,328 | 1,373 | +2.08% | 502,100 | 1552億4236万 | -2.56% | 78.75 | 19.9 |
| 06/26 | 1,365 | 1,371 | 1,334 | 1,345 | -1.97% | 583,700 | 1520億7646万 | -4.61% | 77.15 | 19.5 |
| 06/25 | 1,438 | 1,440 | 1,362 | 1,372 | -4.06% | 520,600 | 1551億2929万 | -2.76% | 78.7 | 19.89 |
| 06/22 | 1,413 | 1,434 | 1,409 | 1,430 | +0.21% | 363,000 | 1616億8724万 | +1.35% | 82.02 | 20.73 |
| 06/21 | 1,439 | 1,439 | 1,412 | 1,427 | +2.96% | 490,900 | 1613億4803万 | +1.42% | 81.85 | 20.69 |
| 06/20 | 1,355 | 1,386 | 1,332 | 1,386 | +2.44% | 509,600 | 1567億1224万 | -1.21% | 79.5 | 20.09 |
| 06/19 | 1,412 | 1,419 | 1,346 | 1,353 | -4.65% | 416,100 | 1529億8100万 | -3.36% | 77.61 | 19.61 |
| 06/18 | 1,415 | 1,428 | 1,401 | 1,419 | -0.49% | 291,300 | 1604億4349万 | +1.57% | 81.39 | 20.57 |
| 06/15 | 1,406 | 1,428 | 1,396 | 1,426 | +0.71% | 302,600 | 1612億3496万 | +2.59% | 81.79 | 20.67 |
| 06/14 | 1,440 | 1,453 | 1,411 | 1,416 | -1.32% | 395,900 | 1601億428万 | +2.61% | 81.22 | 20.53 |
| 06/13 | 1,445 | 1,465 | 1,419 | 1,435 | -0.21% | 544,000 | 1622億5258万 | +4.74% | 82.31 | 20.8 |
| 06/12 | 1,420 | 1,438 | 1,413 | 1,438 | +1.77% | 461,700 | 1625億9178万 | +5.81% | 82.48 | 20.85 |
