PBR
2018/02/28～2018/07/24
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 |
| 07/24 | 1,469 | 1,515 | 1,469 | 1,497 | +1.15% | 32,400 | 68億1494万 | -0.8% | 47.22 | 4.52 |
| 07/23 | 1,510 | 1,510 | 1,478 | 1,480 | -2.7% | 44,100 | 67億3755万 | -2.25% | 46.68 | 4.46 |
| 07/20 | 1,540 | 1,556 | 1,512 | 1,521 | -1.93% | 30,500 | 69億2420万 | +0.07% | 47.97 | 4.59 |
| 07/19 | 1,577 | 1,579 | 1,535 | 1,551 | -0.89% | 35,600 | 70億6077万 | +1.84% | 48.92 | 4.68 |
| 07/18 | 1,533 | 1,568 | 1,520 | 1,565 | +2.83% | 50,300 | 71億2450万 | +2.62% | 49.36 | 4.72 |
| 07/17 | 1,501 | 1,531 | 1,495 | 1,522 | +1.2% | 35,000 | 69億2875万 | -0.52% | 48 | 4.59 |
| 07/13 | 1,495 | 1,516 | 1,490 | 1,504 | +0.6% | 26,700 | 68億4680万 | -2.08% | 47.44 | 4.54 |
| 07/12 | 1,440 | 1,498 | 1,428 | 1,495 | +2.96% | 45,100 | 68億583万 | -3.05% | 47.15 | 4.51 |
| 07/11 | 1,433 | 1,467 | 1,414 | 1,452 | -0.14% | 88,400 | 66億1008万 | -6.32% | 45.8 | 4.38 |
| 07/10 | 1,470 | 1,474 | 1,439 | 1,454 | -0.34% | 32,400 | 66億1918万 | -6.68% | 45.86 | 4.39 |
| 07/09 | 1,457 | 1,464 | 1,420 | 1,459 | +2.03% | 44,800 | 66億4195万 | -7.01% | 46.02 | 4.4 |
| 07/06 | 1,382 | 1,431 | 1,373 | 1,430 | +4.15% | 41,500 | 65億993万 | -9.61% | 45.1 | 4.31 |
| 07/05 | 1,414 | 1,439 | 1,365 | 1,373 | -3.51% | 108,900 | 62億5044万 | -13.92% | 43.3 | 4.14 |
| 07/04 | 1,462 | 1,466 | 1,408 | 1,423 | -3.72% | 88,800 | 64億7806万 | -11.5% | 44.88 | 4.29 |
| 07/03 | 1,507 | 1,543 | 1,456 | 1,478 | -1.79% | 58,300 | 67億2844万 | -8.71% | 46.62 | 4.46 |
| 07/02 | 1,518 | 1,547 | 1,497 | 1,505 | -0.4% | 53,800 | 68億5136万 | -7.5% | 47.47 | 4.54 |
| 06/29 | 1,518 | 1,541 | 1,478 | 1,511 | +1.21% | 56,400 | 68億7867万 | -7.7% | 47.66 | 4.56 |
| 06/28 | 1,514 | 1,515 | 1,447 | 1,493 | -1.91% | 97,300 | 67億9673万 | -9.35% | 47.09 | 4.5 |
| 06/27 | 1,534 | 1,552 | 1,506 | 1,522 | -0.91% | 38,900 | 69億2875万 | -7.98% | 48 | 4.59 |
| 06/26 | 1,536 | 1,554 | 1,510 | 1,536 | -1.09% | 52,300 | 69億9248万 | -7.58% | 48.45 | 4.63 |
| 06/25 | 1,631 | 1,647 | 1,541 | 1,553 | -4.08% | 44,400 | 70億6987万 | -7.01% | 48.98 | 4.68 |
| 06/22 | 1,603 | 1,633 | 1,592 | 1,619 | +0.68% | 26,200 | 73億7033万 | -3.34% | 51.06 | 4.88 |
| 06/21 | 1,601 | 1,655 | 1,597 | 1,608 | +1.45% | 45,400 | 73億2025万 | -4.17% | 50.72 | 4.85 |
| 06/20 | 1,582 | 1,588 | 1,515 | 1,585 | -0.19% | 62,000 | 72億1555万 | -5.43% | 49.99 | 4.78 |
| 06/19 | 1,650 | 1,661 | 1,579 | 1,588 | -2.64% | 55,200 | 72億2921万 | -5.14% | 50.09 | 4.79 |
| 06/18 | 1,639 | 1,654 | 1,587 | 1,631 | +1.12% | 79,200 | 74億2496万 | -2.63% | 51.44 | 4.92 |
| 06/15 | 1,613 | 1,639 | 1,601 | 1,613 | +1.26% | 37,700 | 73億4302万 | -3.64% | 50.87 | 4.87 |
| 06/14 | 1,624 | 1,633 | 1,590 | 1,593 | -1.97% | 47,600 | 72億5197万 | -4.72% | 50.24 | 4.81 |
| 06/13 | 1,695 | 1,695 | 1,614 | 1,625 | -3.39% | 90,200 | 73億9765万 | -2.52% | 51.25 | 4.9 |
| 06/12 | 1,678 | 1,736 | 1,671 | 1,682 | +1.33% | 56,100 | 76億5713万 | +1.2% | 53.05 | 5.07 |
| 06/11 | 1,671 | 1,682 | 1,649 | 1,660 | -0.66% | 22,300 | 75億5698万 | +0.36% | 52.36 | 5.01 |
| 06/08 | 1,661 | 1,692 | 1,658 | 1,671 | -0.65% | 23,200 | 76億706万 | +1.52% | 52.7 | 5.04 |
| 06/07 | 1,655 | 1,690 | 1,631 | 1,682 | +2% | 58,800 | 76億5713万 | +2.75% | 53.05 | 5.07 |
| 06/06 | 1,714 | 1,724 | 1,625 | 1,649 | -4.79% | 153,700 | 75億690万 | +1.35% | 52.01 | 4.97 |
| 06/05 | 1,778 | 1,787 | 1,719 | 1,732 | -2.48% | 53,200 | 78億8475万 | +6.98% | 54.63 | 5.22 |
| 06/04 | 1,759 | 1,810 | 1,747 | 1,776 | +1.2% | 76,500 | 80億8506万 | +10.38% | 56.02 | 5.36 |
| 06/01 | 1,707 | 1,766 | 1,706 | 1,755 | +2.03% | 76,000 | 79億8946万 | +9.82% | 55.35 | 5.29 |
| 05/31 | 1,729 | 1,757 | 1,694 | 1,720 | +1.18% | 76,500 | 78億3012万 | +8.31% | 54.25 | 5.19 |
| 05/30 | 1,647 | 1,780 | 1,591 | 1,700 | +2.6% | 291,400 | 77億3908万 | +7.66% | 53.62 | 5.13 |
| 05/29 | 1,757 | 1,757 | 1,649 | 1,657 | -5.75% | 76,600 | 75億4332万 | +5.54% | 52.26 | 5 |
| 05/28 | 1,760 | 1,780 | 1,723 | 1,758 | -0.06% | 58,400 | 80億311万 | +12.76% | 55.45 | 5.3 |
| 05/25 | 1,677 | 1,767 | 1,656 | 1,759 | +4.7% | 107,600 | 80億767万 | +13.85% | 55.48 | 5.31 |
| 05/24 | 1,731 | 1,766 | 1,675 | 1,680 | -2.21% | 57,000 | 76億4803万 | +9.73% | 52.99 | 5.07 |
| 05/23 | 1,703 | 1,730 | 1,657 | 1,718 | -0.41% | 59,700 | 78億2102万 | +13.03% | 54.19 | 5.18 |
| 05/22 | 1,713 | 1,791 | 1,702 | 1,725 | +1.95% | 126,300 | 78億5289万 | +14.16% | 54.41 | 5.2 |
| 05/21 | 1,689 | 1,713 | 1,671 | 1,692 | +0.53% | 64,900 | 77億266万 | +12.72% | 53.37 | 5.1 |
| 05/18 | 1,560 | 1,724 | 1,560 | 1,683 | +7.88% | 220,800 | 76億6168万 | +12.8% | 53.08 | 5.08 |
| 05/17 | 1,546 | 1,561 | 1,511 | 1,560 | +1.04% | 50,100 | 71億174万 | +5.05% | 49.2 | 4.71 |
| 05/16 | 1,562 | 1,599 | 1,538 | 1,544 | -3.56% | 48,700 | 70億2890万 | +4.04% | 48.7 | 4.66 |
| 05/15 | 1,619 | 1,620 | 1,556 | 1,601 | -0.74% | 45,100 | 72億8839万 | +8.03% | 50.5 | 4.83 |
| 05/14 | 1,575 | 1,622 | 1,537 | 1,613 | +2.54% | 67,700 | 73億4302万 | +9.06% | 50.87 | 4.87 |
| 05/11 | 1,610 | 1,628 | 1,561 | 1,573 | +7.45% | 177,400 | 71億6092万 | +6.72% | 49.61 | 4.75 |
| 05/10 | 1,485 | 1,494 | 1,453 | 1,464 | -1.94% | 25,700 | 66億6471万 | -0.48% | 46.17 | 4.42 |
| 05/09 | 1,480 | 1,525 | 1,473 | 1,493 | +0.13% | 37,400 | 67億9673万 | +1.29% | 47.09 | 4.5 |
| 05/08 | 1,450 | 1,514 | 1,450 | 1,491 | +2.4% | 32,800 | 67億8762万 | +0.95% | 47.03 | 4.5 |
| 05/07 | 1,451 | 1,460 | 1,442 | 1,456 | +0.97% | 10,800 | 66億2829万 | -1.56% | 45.92 | 4.39 |
| 05/02 | 1,427 | 1,448 | 1,427 | 1,442 | +0.63% | 12,100 | 65億6456万 | -2.63% | 45.48 | 4.35 |
| 05/01 | 1,445 | 1,456 | 1,430 | 1,433 | -1.71% | 22,900 | 65億2358万 | -3.44% | 45.2 | 4.32 |
| 04/27 | 1,465 | 1,466 | 1,448 | 1,458 | -0.48% | 26,600 | 66億3739万 | -1.95% | 45.99 | 4.4 |
| 04/26 | 1,497 | 1,509 | 1,463 | 1,465 | -2.2% | 67,400 | 66億6926万 | -1.61% | 46.21 | 4.42 |
| 04/25 | 1,485 | 1,518 | 1,481 | 1,498 | -0.73% | 31,400 | 68億1949万 | +0.2% | 47.25 | 4.52 |
| 04/24 | 1,503 | 1,527 | 1,487 | 1,509 | +0.87% | 27,000 | 68億6957万 | +0.73% | 47.59 | 4.55 |
| 04/23 | 1,461 | 1,502 | 1,434 | 1,496 | +1.77% | 35,100 | 68億1039万 | -0.27% | 47.18 | 4.51 |
| 04/20 | 1,413 | 1,478 | 1,412 | 1,470 | +4.63% | 41,600 | 66億9202万 | -2.33% | 46.36 | 4.43 |
| 04/19 | 1,403 | 1,417 | 1,390 | 1,405 | -0.07% | 20,100 | 63億9612万 | -7.08% | 44.31 | 4.24 |
| 04/18 | 1,391 | 1,415 | 1,383 | 1,406 | +0.79% | 35,300 | 64億67万 | -7.62% | 44.35 | 4.24 |
| 04/17 | 1,401 | 1,422 | 1,362 | 1,395 | -1.06% | 48,300 | 63億5059万 | -8.94% | 44 | 4.21 |
| 04/16 | 1,477 | 1,477 | 1,404 | 1,410 | -4.92% | 40,300 | 64億1888万 | -8.56% | 44.47 | 4.25 |
| 04/13 | 1,476 | 1,494 | 1,455 | 1,483 | +0.27% | 36,700 | 67億5120万 | -4.38% | 46.77 | 4.47 |
| 04/12 | 1,494 | 1,523 | 1,455 | 1,479 | -0.14% | 37,900 | 67億3299万 | -5.07% | 46.65 | 4.46 |
| 04/11 | 1,505 | 1,506 | 1,467 | 1,481 | -1.53% | 40,200 | 67億4210万 | -5.19% | 46.71 | 4.47 |
| 04/10 | 1,519 | 1,524 | 1,481 | 1,504 | -1.44% | 22,100 | 68億4680万 | -4.02% | 47.44 | 4.54 |
| 04/09 | 1,484 | 1,535 | 1,482 | 1,526 | +1.67% | 37,000 | 69億4696万 | -2.68% | 48.13 | 4.6 |
| 04/06 | 1,516 | 1,529 | 1,493 | 1,501 | -0.99% | 25,300 | 68億3315万 | -4.27% | 47.34 | 4.53 |
| 04/05 | 1,499 | 1,531 | 1,481 | 1,516 | +1.4% | 28,500 | 69億143万 | -3.38% | 47.81 | 4.57 |
| 04/04 | 1,517 | 1,519 | 1,475 | 1,495 | -0.8% | 24,000 | 68億583万 | -4.78% | 47.15 | 4.51 |
| 04/03 | 1,499 | 1,521 | 1,493 | 1,507 | -1.63% | 21,600 | 68億6046万 | -4.13% | 47.53 | 4.55 |
| 04/02 | 1,555 | 1,574 | 1,520 | 1,532 | -2.42% | 35,300 | 69億7427万 | -2.67% | 48.32 | 4.62 |
| 03/30 | 1,564 | 1,575 | 1,536 | 1,570 | +2.15% | 28,600 | 71億4726万 | -0.13% | 27.21 | 4.31 |
| 03/29 | 1,516 | 1,561 | 1,506 | 1,537 | +2.06% | 28,500 | 69億9703万 | -1.85% | 26.64 | 4.22 |
| 03/28 | 1,515 | 1,553 | 1,502 | 1,506 | -1.57% | 24,600 | 68億5591万 | -3.71% | 26.1 | 4.13 |
| 03/27 | 1,545 | 1,567 | 1,510 | 1,530 | +1.46% | 37,900 | 69億6517万 | -2.05% | 26.51 | 4.2 |
| 03/26 | 1,467 | 1,513 | 1,433 | 1,508 | +0.07% | 40,800 | 68億6501万 | -3.27% | 26.13 | 4.14 |
| 03/23 | 1,547 | 1,568 | 1,495 | 1,507 | -5.81% | 55,100 | 68億6046万 | -3.09% | 26.12 | 4.14 |
| 03/22 | 1,578 | 1,604 | 1,575 | 1,600 | +1.14% | 29,100 | 72億8384万 | +3.23% | 27.73 | 4.39 |
| 03/20 | 1,537 | 1,594 | 1,521 | 1,582 | +1.54% | 35,300 | 72億189万 | +2.79% | 27.42 | 4.34 |
| 03/19 | 1,591 | 1,591 | 1,520 | 1,558 | -3.47% | 71,700 | 70億9263万 | +1.83% | 27 | 4.28 |
| 03/16 | 1,645 | 1,646 | 1,599 | 1,614 | -1.88% | 46,300 | 73億4757万 | +5.98% | 27.97 | 4.43 |
| 03/15 | 1,655 | 1,671 | 1,640 | 1,645 | -1.14% | 42,400 | 74億8869万 | +8.58% | 28.51 | 4.51 |
| 03/14 | 1,659 | 1,684 | 1,646 | 1,664 | +0.3% | 53,100 | 75億7519万 | +10.64% | 28.84 | 4.57 |
| 03/13 | 1,630 | 1,660 | 1,619 | 1,659 | +2.09% | 43,200 | 75億5243万 | +11.12% | 28.75 | 4.55 |
| 03/12 | 1,659 | 1,670 | 1,606 | 1,625 | -1.46% | 53,400 | 73億9765万 | +9.35% | 28.16 | 4.46 |
| 03/09 | 1,670 | 1,688 | 1,629 | 1,649 | +0.18% | 63,800 | 75億690万 | +11.27% | 28.58 | 4.53 |
| 03/08 | 1,629 | 1,670 | 1,609 | 1,646 | +3.59% | 94,600 | 74億9325万 | +11.37% | 28.52 | 4.52 |
| 03/07 | 1,599 | 1,638 | 1,569 | 1,589 | -1.43% | 75,400 | 72億3376万 | +7.29% | 27.54 | 4.36 |
| 03/06 | 1,570 | 1,615 | 1,547 | 1,612 | +5.36% | 87,100 | 73億3846万 | +8.12% | 27.94 | 4.42 |
| 03/05 | 1,549 | 1,573 | 1,516 | 1,530 | +0.2% | 137,100 | 69億6517万 | +2.07% | 26.51 | 4.2 |
| 03/02 | 1,490 | 1,530 | 1,478 | 1,527 | +0.93% | 68,700 | 69億5151万 | +0.99% | 26.46 | 4.19 |
| 03/01 | 1,500 | 1,555 | 1,486 | 1,513 | -1.75% | 66,800 | 68億8778万 | -0.85% | 26.22 | 4.15 |
| 02/28 | 1,542 | 1,565 | 1,521 | 1,540 | -0.58% | 61,200 | 70億1069万 | -0.06% | 26.69 | 4.23 |
