PBR
2018/03/02～2018/07/26
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 |
|---|
| 2018 |
| 07/26 | 799 | 815 | 794 | 813 | +2.01% | 42,400 | 243億5487万 | +2.39% | 17.49 | 2.03 |
| 07/25 | 784 | 799 | 783 | 797 | +2.84% | 34,800 | 238億7556万 | +0.25% | 17.15 | 1.99 |
| 07/24 | 785 | 785 | 775 | 775 | -0.39% | 9,500 | 232億1652万 | -2.64% | 16.68 | 1.94 |
| 07/23 | 774 | 782 | 773 | 778 | +0.52% | 20,600 | 233億639万 | -2.63% | 16.74 | 1.94 |
| 07/20 | 777 | 779 | 772 | 774 | -0.39% | 18,200 | 231億8656万 | -3.37% | 16.65 | 1.93 |
| 07/19 | 795 | 795 | 774 | 777 | -1.89% | 23,700 | 232億7643万 | -3.24% | 16.72 | 1.94 |
| 07/18 | 791 | 794 | 782 | 792 | +0.13% | 23,200 | 237億2578万 | -1.74% | 17.04 | 1.98 |
| 07/17 | 777 | 799 | 776 | 791 | +1.41% | 34,800 | 236億9582万 | -2.1% | 17.02 | 1.98 |
| 07/13 | 774 | 784 | 768 | 780 | +0.91% | 21,600 | 233億6630万 | -3.7% | 16.78 | 1.95 |
| 07/12 | 756 | 783 | 756 | 773 | +1.44% | 31,400 | 231億5660万 | -4.8% | 16.63 | 1.93 |
| 07/11 | 761 | 769 | 751 | 762 | -0.52% | 40,800 | 228億2708万 | -6.5% | 16.4 | 1.9 |
| 07/10 | 783 | 783 | 766 | 766 | -1.54% | 34,300 | 229億4690万 | -6.24% | 16.48 | 1.91 |
| 07/09 | 770 | 782 | 766 | 778 | +0.52% | 43,500 | 233億639万 | -5.12% | 16.74 | 1.94 |
| 07/06 | 776 | 783 | 770 | 774 | -0.39% | 37,600 | 231億8656万 | -5.84% | 16.65 | 1.93 |
| 07/05 | 793 | 794 | 773 | 777 | -2.02% | 28,800 | 232億7643万 | -5.82% | 16.72 | 1.94 |
| 07/04 | 781 | 797 | 779 | 793 | +1.02% | 27,900 | 237億5574万 | -4.11% | 17.06 | 1.98 |
| 07/03 | 790 | 801 | 784 | 785 | -0.76% | 24,300 | 235億1608万 | -5.19% | 16.89 | 1.96 |
| 07/02 | 811 | 811 | 790 | 791 | -2.47% | 35,000 | 236億9582万 | -4.58% | 17.02 | 1.98 |
| 06/29 | 810 | 817 | 808 | 811 | +0.12% | 18,800 | 242億9496万 | -2.29% | 17.45 | 2.03 |
| 06/28 | 817 | 817 | 808 | 810 | -1.34% | 22,700 | 242億6500万 | -2.41% | 17.43 | 2.02 |
| 06/27 | 820 | 826 | 817 | 821 | -0.61% | 27,100 | 245億9453万 | -1.08% | 17.66 | 2.05 |
| 06/26 | 822 | 831 | 817 | 826 | -0.24% | 26,700 | 247億4431万 | -0.48% | 17.77 | 2.06 |
| 06/25 | 840 | 840 | 828 | 828 | -1.43% | 28,300 | 248億423万 | -0.24% | 17.82 | 2.07 |
| 06/22 | 831 | 841 | 831 | 840 | +0.72% | 36,200 | 251億6371万 | +1.33% | 18.07 | 2.1 |
| 06/21 | 840 | 841 | 834 | 834 | -1.18% | 37,100 | 249億8397万 | +0.72% | 17.94 | 2.08 |
| 06/20 | 830 | 844 | 830 | 844 | +1.56% | 64,600 | 252億8353万 | +2.06% | 18.16 | 2.11 |
| 06/19 | 831 | 838 | 827 | 831 | -0.48% | 36,100 | 248億9410万 | +0.61% | 17.88 | 2.08 |
| 06/18 | 833 | 837 | 829 | 835 | +0.85% | 27,800 | 250億1392万 | +1.21% | 17.97 | 2.09 |
| 06/15 | 838 | 838 | 827 | 828 | -0.6% | 29,900 | 248億423万 | +0.49% | 17.82 | 2.07 |
| 06/14 | 835 | 843 | 832 | 833 | -0.95% | 29,700 | 249億5401万 | +1.22% | 17.92 | 2.08 |
| 06/13 | 843 | 845 | 840 | 841 | -0.24% | 23,400 | 251億9366万 | +2.44% | 18.1 | 2.1 |
| 06/12 | 845 | 845 | 841 | 843 | -0.24% | 23,800 | 252億5358万 | +2.93% | 18.14 | 2.11 |
| 06/11 | 841 | 845 | 837 | 845 | +0.48% | 33,900 | 253億1349万 | +3.43% | 18.18 | 2.11 |
| 06/08 | 840 | 844 | 840 | 841 | -0.12% | 48,200 | 251億9366万 | +3.19% | 18.1 | 2.1 |
| 06/07 | 815 | 842 | 814 | 842 | +3.44% | 59,400 | 252億2362万 | +3.57% | 18.12 | 2.1 |
| 06/06 | 818 | 821 | 810 | 814 | -1.09% | 61,800 | 243億8483万 | +0.49% | 17.51 | 2.03 |
| 06/05 | 829 | 831 | 821 | 823 | -1.44% | 70,200 | 246億5444万 | +1.73% | 17.71 | 2.06 |
| 06/04 | 848 | 848 | 834 | 835 | -1.3% | 46,200 | 250億1392万 | +3.34% | 17.97 | 2.09 |
| 06/01 | 834 | 847 | 831 | 846 | +0.95% | 99,500 | 253億4345万 | +4.83% | 18.2 | 2.11 |
| 05/31 | 830 | 843 | 824 | 838 | +2.07% | 200,000 | 251億379万 | +3.84% | 18.03 | 2.09 |
| 05/30 | 806 | 826 | 804 | 821 | +1.23% | 127,500 | 245億9453万 | +1.73% | 17.66 | 2.05 |
| 05/29 | 811 | 815 | 805 | 811 | -0.37% | 27,500 | 242億9496万 | +0.37% | 17.45 | 2.03 |
| 05/28 | 809 | 816 | 808 | 814 | +0.49% | 30,200 | 243億8483万 | +0.74% | 17.51 | 2.03 |
| 05/25 | 808 | 813 | 808 | 810 | -0.25% | 13,700 | 242億6500万 | +0.12% | 17.43 | 2.02 |
| 05/24 | 816 | 822 | 809 | 812 | -1.1% | 42,100 | 243億2492万 | +0.37% | 17.47 | 2.03 |
| 05/23 | 810 | 825 | 809 | 821 | +1.36% | 86,300 | 245億9453万 | +1.48% | 17.66 | 2.05 |
| 05/22 | 807 | 810 | 804 | 810 | +0.37% | 21,600 | 242億6500万 | +0.12% | 17.43 | 2.02 |
| 05/21 | 814 | 814 | 804 | 807 | -0.74% | 18,300 | 241億7513万 | -0.37% | 17.36 | 2.02 |
| 05/18 | 816 | 816 | 807 | 813 | +0.62% | 33,500 | 243億5487万 | +0.25% | 17.49 | 2.03 |
| 05/17 | 819 | 822 | 805 | 808 | -1.34% | 56,400 | 242億509万 | -0.62% | 17.39 | 2.02 |
| 05/16 | 813 | 825 | 812 | 819 | +0.61% | 75,900 | 245億3461万 | +0.49% | 17.62 | 2.05 |
| 05/15 | 807 | 815 | 803 | 814 | +0.99% | 47,400 | 243億8483万 | -0.12% | 17.51 | 2.03 |
| 05/14 | 800 | 808 | 798 | 806 | +0.75% | 39,500 | 241億4518万 | -1.23% | 17.34 | 2.01 |
| 05/11 | 801 | 804 | 796 | 800 | -0.12% | 55,300 | 239億6544万 | -1.96% | 17.21 | 2 |
| 05/10 | 792 | 806 | 788 | 801 | +1.65% | 63,200 | 239億9539万 | -1.96% | 17.23 | 2 |
| 05/09 | 786 | 790 | 784 | 788 | +0.25% | 24,500 | 236億595万 | -3.55% | 16.95 | 1.97 |
| 05/08 | 793 | 799 | 785 | 786 | -1.63% | 72,500 | 235億4604万 | -3.79% | 16.91 | 1.96 |
| 05/07 | 777 | 804 | 772 | 799 | +2.57% | 107,600 | 239億3548万 | -2.2% | 17.19 | 2 |
| 05/02 | 771 | 780 | 764 | 779 | +0.52% | 61,900 | 233億3634万 | -4.53% | 16.76 | 1.95 |
| 05/01 | 784 | 784 | 773 | 775 | -1.4% | 62,100 | 232億1652万 | -4.91% | 16.68 | 1.94 |
| 04/27 | 800 | 800 | 783 | 786 | -1.75% | 80,200 | 235億4604万 | -3.56% | 16.91 | 1.96 |
| 04/26 | 821 | 821 | 800 | 800 | -2.56% | 126,900 | 239億6544万 | -1.72% | 17.21 | 2 |
| 04/25 | 829 | 829 | 816 | 821 | -1.44% | 396,000 | 245億9453万 | +0.98% | 17.66 | 2.05 |
| 04/24 | 840 | 842 | 830 | 833 | -0.83% | 550,000 | 249億5401万 | +2.71% | 17.92 | 2.08 |
| 04/23 | 840 | 847 | 839 | 840 | +0.6% | 179,700 | 251億6371万 | +3.96% | 18.07 | 2.1 |
| 04/20 | 828 | 839 | 828 | 835 | +0.85% | 96,400 | 250億1392万 | +3.73% | 17.97 | 2.09 |
| 04/19 | 826 | 829 | 823 | 828 | +0.61% | 45,800 | 248億423万 | +3.37% | 17.82 | 2.07 |
| 04/18 | 826 | 830 | 823 | 823 | 0% | 74,200 | 246億5444万 | +3% | 17.71 | 2.06 |
| 04/17 | 821 | 829 | 820 | 823 | +0.24% | 55,100 | 246億5444万 | +3.39% | 17.71 | 2.06 |
| 04/16 | 823 | 824 | 820 | 821 | 0% | 74,400 | 245億9453万 | +3.4% | 17.66 | 2.05 |
| 04/13 | 830 | 830 | 820 | 821 | +0.12% | 106,800 | 245億9453万 | +3.79% | 17.66 | 2.05 |
| 04/12 | 831 | 831 | 812 | 820 | -1.91% | 135,100 | 245億6457万 | +4.06% | 17.64 | 2.05 |
| 04/11 | 866 | 866 | 834 | 836 | -3.02% | 132,800 | 250億4388万 | +6.5% | 17.99 | 2.09 |
| 04/10 | 855 | 868 | 852 | 862 | +1.41% | 98,400 | 258億2276万 | +10.37% | 18.55 | 2.15 |
| 04/09 | 839 | 852 | 837 | 850 | +1.55% | 143,100 | 254億6328万 | +9.68% | 18.29 | 2.12 |
| 04/06 | 830 | 840 | 827 | 837 | +0.97% | 127,800 | 250億7384万 | +8.7% | 18.01 | 2.09 |
| 04/05 | 820 | 834 | 817 | 829 | +1.72% | 149,200 | 248億3418万 | +8.08% | 17.84 | 2.07 |
| 04/04 | 822 | 822 | 810 | 815 | +0.12% | 101,200 | 244億1479万 | +6.68% | 17.54 | 2.04 |
| 04/03 | 800 | 821 | 799 | 814 | +1.62% | 120,000 | 243億8483万 | +6.82% | 17.51 | 2.03 |
| 04/02 | 797 | 805 | 794 | 801 | +1.52% | 96,200 | 239億9539万 | +5.39% | 17.23 | 2 |
| 03/30 | 789 | 800 | 787 | 789 | +0.51% | 97,700 | 236億3591万 | +4.09% | 16.98 | 1.97 |
| 03/29 | 775 | 789 | 772 | 785 | +1.68% | 104,500 | 235億1608万 | +3.7% | 16.89 | 1.96 |
| 03/28 | 769 | 773 | 768 | 772 | +0.13% | 153,200 | 231億2664万 | +2.25% | 16.61 | 1.93 |
| 03/27 | 779 | 779 | 768 | 771 | -0.13% | 116,900 | 230億9669万 | +2.25% | 16.59 | 1.93 |
| 03/26 | 766 | 772 | 755 | 772 | +1.05% | 170,300 | 231億2664万 | +2.52% | 16.61 | 1.93 |
| 03/23 | 766 | 775 | 761 | 764 | -1.16% | 91,100 | 228億8699万 | +1.6% | 16.44 | 1.91 |
| 03/22 | 770 | 775 | 767 | 773 | +1.84% | 53,200 | 231億5660万 | +3.2% | 16.63 | 1.93 |
| 03/20 | 751 | 760 | 750 | 759 | +0.4% | 37,600 | 227億3721万 | +1.61% | 16.33 | 1.9 |
| 03/19 | 757 | 757 | 748 | 756 | -0.4% | 66,500 | 226億4734万 | +1.48% | 16.27 | 1.89 |
| 03/16 | 761 | 763 | 750 | 759 | +0.53% | 39,000 | 227億3721万 | +2.02% | 16.33 | 1.9 |
| 03/15 | 758 | 758 | 748 | 755 | -0.4% | 38,400 | 226億1738万 | +1.48% | 16.24 | 1.89 |
| 03/14 | 767 | 767 | 755 | 758 | -1.17% | 27,000 | 227億725万 | +2.02% | 16.31 | 1.89 |
| 03/13 | 762 | 767 | 756 | 767 | +0.79% | 35,300 | 229億7686万 | +3.23% | 16.5 | 1.92 |
| 03/12 | 753 | 761 | 752 | 761 | +1.6% | 31,000 | 227億9712万 | +2.28% | 16.37 | 1.9 |
| 03/09 | 750 | 753 | 747 | 749 | +0.4% | 51,800 | 224億3764万 | +0.4% | 16.12 | 1.87 |
| 03/08 | 747 | 750 | 742 | 746 | +0.67% | 47,900 | 223億4777万 | -0.27% | 16.05 | 1.86 |
| 03/07 | 737 | 746 | 736 | 741 | +1.09% | 31,100 | 221億9798万 | -1.2% | 15.94 | 1.85 |
| 03/06 | 725 | 750 | 723 | 733 | +2.66% | 62,100 | 219億5833万 | -2.66% | 15.77 | 1.83 |
| 03/05 | 720 | 731 | 711 | 714 | -1.52% | 90,600 | 213億8915万 | -5.68% | 15.36 | 1.78 |
| 03/02 | 749 | 749 | 713 | 725 | -3.97% | 128,500 | 217億1868万 | -4.73% | 15.6 | 1.81 |
