PBR
2018/08/06～2018/12/28
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 |
| 12/28 | 1,060 | 1,080 | 1,004 | 1,056 | -5.71% | 3,809,800 | 1325億2609万 | -15.04% | 17.72 | 2.4 |
| 12/27 | 1,085 | 1,120 | 1,058 | 1,120 | +15.46% | 1,824,600 | 1405億5798万 | -10.33% | 18.79 | 2.55 |
| 12/26 | 1,021 | 1,045 | 946 | 970 | -3.96% | 2,803,800 | 1217億3325万 | -22.77% | 16.27 | 2.2 |
| 12/25 | 966 | 1,032 | 953 | 1,010 | -1.56% | 3,766,600 | 1267億5318万 | -20.66% | 16.95 | 2.3 |
| 12/21 | 1,010 | 1,036 | 980 | 1,026 | +0.59% | 3,677,300 | 1287億6115万 | -20.28% | 17.21 | 2.33 |
| 12/20 | 1,094 | 1,098 | 1,013 | 1,020 | -9.17% | 3,570,700 | 1279億6481万 | -21.78% | 17.11 | 2.32 |
| 12/19 | 1,118 | 1,164 | 1,104 | 1,123 | +2.46% | 2,097,600 | 1408億8675万 | -14.8% | 18.84 | 2.55 |
| 12/18 | 1,175 | 1,175 | 1,095 | 1,096 | -10.82% | 3,847,400 | 1374億9944万 | -17.47% | 18.38 | 2.49 |
| 12/17 | 1,242 | 1,254 | 1,204 | 1,229 | -3.38% | 2,830,900 | 1541億8505万 | -8.35% | 20.61 | 2.79 |
| 12/14 | 1,341 | 1,361 | 1,268 | 1,272 | -6.13% | 1,945,000 | 1595億7965万 | -5.71% | 21.33 | 2.89 |
| 12/13 | 1,351 | 1,388 | 1,332 | 1,355 | +0.74% | 1,168,800 | 1699億9247万 | -0.37% | 22.73 | 3.08 |
| 12/12 | 1,304 | 1,365 | 1,281 | 1,345 | +4.02% | 1,751,200 | 1687億3791万 | -1.54% | 22.56 | 3.06 |
| 12/11 | 1,309 | 1,350 | 1,279 | 1,293 | -1.9% | 2,305,000 | 1622億1422万 | -5.83% | 21.69 | 2.94 |
| 12/10 | 1,373 | 1,380 | 1,311 | 1,318 | -6.06% | 2,408,000 | 1653億5061万 | -4.77% | 22.11 | 2.99 |
| 12/07 | 1,436 | 1,447 | 1,375 | 1,403 | -1.2% | 2,014,700 | 1760億1434万 | +1.01% | 23.53 | 3.19 |
| 12/06 | 1,462 | 1,483 | 1,395 | 1,420 | -4.38% | 2,898,800 | 1781億4709万 | +2.23% | 23.82 | 3.23 |
| 12/05 | 1,412 | 1,508 | 1,406 | 1,485 | +2.98% | 2,236,300 | 1863億171万 | +6.91% | 24.91 | 3.37 |
| 12/04 | 1,470 | 1,492 | 1,436 | 1,442 | -2.1% | 1,813,500 | 1809億711万 | +4.19% | 24.19 | 3.28 |
| 12/03 | 1,488 | 1,496 | 1,431 | 1,473 | +3.51% | 2,492,200 | 1847億9624万 | +6.89% | 24.71 | 3.35 |
| 11/30 | 1,379 | 1,428 | 1,356 | 1,423 | +4.94% | 3,138,500 | 1785億2346万 | +3.49% | 23.87 | 3.23 |
| 11/29 | 1,278 | 1,373 | 1,273 | 1,356 | +10.33% | 3,442,100 | 1701億1792万 | -1.38% | 22.74 | 3.08 |
| 11/28 | 1,188 | 1,239 | 1,179 | 1,229 | +4.6% | 2,235,200 | 1541億8505万 | -11.07% | 20.61 | 2.79 |
| 11/27 | 1,204 | 1,206 | 1,169 | 1,175 | -1.26% | 2,331,900 | 1474億1044万 | -15.65% | 19.71 | 2.67 |
| 11/26 | 1,231 | 1,232 | 1,177 | 1,190 | -3.95% | 1,937,600 | 1492億9228万 | -15.48% | 19.96 | 2.7 |
| 11/22 | 1,222 | 1,254 | 1,203 | 1,239 | +1.14% | 1,992,400 | 1554億3961万 | -12.93% | 20.78 | 2.82 |
| 11/21 | 1,220 | 1,241 | 1,162 | 1,225 | -4.07% | 3,489,500 | 1535億9748万 | -14.69% | 20.53 | 2.78 |
| 11/20 | 1,353 | 1,365 | 1,255 | 1,277 | -8.52% | 2,609,200 | 1601億1753万 | -11.99% | 21.41 | 2.9 |
| 11/19 | 1,370 | 1,426 | 1,362 | 1,396 | +1.68% | 1,029,400 | 1750億3843万 | -4.58% | 23.4 | 3.17 |
| 11/16 | 1,467 | 1,488 | 1,369 | 1,373 | -5.51% | 1,396,400 | 1721億5456万 | -6.54% | 23.02 | 3.12 |
| 11/15 | 1,364 | 1,462 | 1,363 | 1,453 | +6.14% | 1,440,500 | 1821億8542万 | -1.69% | 24.36 | 3.3 |
| 11/14 | 1,379 | 1,414 | 1,355 | 1,369 | -0.22% | 1,077,000 | 1716億5302万 | -7.44% | 22.95 | 3.11 |
| 11/13 | 1,349 | 1,384 | 1,324 | 1,372 | -2.35% | 1,512,500 | 1720億2918万 | -7.73% | 23 | 3.12 |
| 11/12 | 1,422 | 1,466 | 1,396 | 1,405 | -1.95% | 1,772,100 | 1761億6690万 | -6.08% | 23.55 | 3.19 |
| 11/09 | 1,542 | 1,542 | 1,422 | 1,433 | -7.73% | 2,847,400 | 1796億7770万 | -4.85% | 24.02 | 3.25 |
| 11/08 | 1,546 | 1,554 | 1,517 | 1,553 | +3.05% | 1,415,400 | 1947億2399万 | +2.37% | 26.03 | 3.53 |
| 11/07 | 1,526 | 1,538 | 1,469 | 1,507 | 0% | 1,969,200 | 1889億5624万 | -1.05% | 25.26 | 3.42 |
| 11/06 | 1,550 | 1,561 | 1,457 | 1,507 | -4.07% | 2,295,400 | 1889億5624万 | -1.63% | 25.26 | 3.42 |
| 11/05 | 1,489 | 1,578 | 1,481 | 1,571 | +7.68% | 2,219,800 | 1969億8093万 | +1.88% | 26.33 | 3.57 |
| 11/02 | 1,415 | 1,520 | 1,402 | 1,459 | +5.19% | 2,262,000 | 1829億3773万 | -5.63% | 24.46 | 3.31 |
| 11/01 | 1,437 | 1,451 | 1,378 | 1,387 | -3.01% | 1,323,500 | 1739億996万 | -10.69% | 23.25 | 3.15 |
| 10/31 | 1,381 | 1,431 | 1,370 | 1,430 | +6.24% | 1,490,500 | 1793億155万 | -8.57% | 23.97 | 3.25 |
| 10/30 | 1,289 | 1,366 | 1,285 | 1,346 | +3.46% | 2,571,800 | 1687億6915万 | -14.54% | 22.56 | 3.06 |
| 10/29 | 1,386 | 1,397 | 1,299 | 1,301 | -7.14% | 3,182,000 | 1620億9874万 | -17.87% | 21.67 | 2.94 |
| 10/26 | 1,453 | 1,468 | 1,384 | 1,401 | -2.1% | 1,441,100 | 1745億5829万 | -12.22% | 23.34 | 3.16 |
| 10/25 | 1,444 | 1,459 | 1,425 | 1,431 | -5.36% | 1,243,300 | 1782億9616万 | -10.73% | 23.84 | 3.23 |
| 10/24 | 1,532 | 1,539 | 1,497 | 1,512 | +0.4% | 748,100 | 1883億8839万 | -5.97% | 25.19 | 3.41 |
| 10/23 | 1,568 | 1,569 | 1,497 | 1,506 | -3.46% | 942,300 | 1876億4082万 | -6.46% | 25.09 | 3.4 |
| 10/22 | 1,535 | 1,566 | 1,515 | 1,560 | +0.65% | 840,900 | 1942億9488万 | -3.17% | 25.98 | 3.52 |
| 10/19 | 1,549 | 1,555 | 1,529 | 1,550 | -1.02% | 981,800 | 1930億4940万 | -3.73% | 25.81 | 3.5 |
| 10/18 | 1,613 | 1,625 | 1,553 | 1,566 | -3.39% | 935,300 | 1950億4216万 | -2.67% | 26.08 | 3.53 |
| 10/17 | 1,585 | 1,622 | 1,580 | 1,621 | +3.98% | 933,800 | 2018億9230万 | +0.56% | 26.99 | 3.66 |
| 10/16 | 1,540 | 1,564 | 1,516 | 1,559 | -0.38% | 1,181,500 | 1941億7033万 | -3.41% | 25.96 | 3.52 |
| 10/15 | 1,570 | 1,581 | 1,550 | 1,565 | -1.01% | 1,098,600 | 1949億1762万 | -3.57% | 26.06 | 3.53 |
| 10/12 | 1,482 | 1,587 | 1,480 | 1,581 | +6.61% | 1,780,900 | 1969億1038万 | -3.3% | 26.32 | 3.57 |
| 10/11 | 1,480 | 1,514 | 1,464 | 1,483 | -6.2% | 2,599,800 | 1847億468万 | -9.96% | 24.69 | 3.35 |
| 10/10 | 1,615 | 1,627 | 1,562 | 1,581 | -0.69% | 1,106,000 | 1969億1038万 | -4.99% | 26.32 | 3.57 |
| 10/09 | 1,632 | 1,637 | 1,585 | 1,592 | -3.52% | 2,852,500 | 1982億8041万 | -5.52% | 26.51 | 3.59 |
| 10/05 | 1,700 | 1,708 | 1,631 | 1,650 | -3.45% | 3,220,600 | 2055億420万 | -3.34% | 27.47 | 3.72 |
| 10/04 | 1,707 | 1,715 | 1,673 | 1,709 | +1% | 7,785,700 | 2128億5253万 | -0.93% | 28.46 | 3.86 |
| 10/03 | 1,710 | 1,719 | 1,673 | 1,692 | -2.93% | 4,191,400 | 1728億903万 | -2.76% | 23.1 | 3.13 |
| 10/02 | 1,760 | 1,783 | 1,716 | 1,743 | -0.97% | 3,736,300 | 1780億1781万 | -0.8% | 23.8 | 3.22 |
| 10/01 | 1,696 | 1,765 | 1,688 | 1,760 | +5.58% | 4,519,900 | 1797億5408万 | -0.62% | 24.03 | 3.26 |
| 09/28 | 1,641 | 1,695 | 1,627 | 1,667 | +2.71% | 3,835,300 | 1702億5571万 | -6.51% | 22.76 | 3.08 |
| 09/27 | 1,658 | 1,674 | 1,619 | 1,623 | -3.34% | 7,175,600 | 1657億6185万 | -9.68% | 22.16 | 3 |
| 09/26 | 1,731 | 1,740 | 1,638 | 1,679 | -1.24% | 5,284,600 | 1714億8130万 | -7.39% | 22.93 | 3.11 |
| 09/25 | 1,585 | 1,722 | 1,584 | 1,700 | +8.42% | 4,011,600 | 1736億2610万 | -6.9% | 23.21 | 3.14 |
| 09/21 | 1,597 | 1,608 | 1,554 | 1,568 | -1.94% | 1,890,500 | 1601億4454万 | -14.92% | 21.41 | 2.9 |
| 09/20 | 1,620 | 1,625 | 1,577 | 1,599 | +0.63% | 1,204,900 | 1631億1319万 | -14.22% | 21.81 | 2.95 |
| 09/19 | 1,562 | 1,621 | 1,556 | 1,589 | +2.85% | 1,756,100 | 1620億9309万 | -15.88% | 21.67 | 2.94 |
| 09/18 | 1,553 | 1,560 | 1,476 | 1,545 | -0.96% | 1,598,200 | 1576億467万 | -19.19% | 21.07 | 2.85 |
| 09/14 | 1,555 | 1,569 | 1,526 | 1,560 | +1.36% | 1,322,400 | 1591億3482万 | -19.38% | 21.27 | 2.88 |
| 09/13 | 1,510 | 1,553 | 1,490 | 1,539 | +1.45% | 1,595,800 | 1569億9262万 | -21.48% | 20.99 | 2.84 |
| 09/12 | 1,528 | 1,550 | 1,508 | 1,517 | -1.75% | 1,221,100 | 1547億4841万 | -23.69% | 20.69 | 2.8 |
| 09/11 | 1,603 | 1,621 | 1,540 | 1,544 | -5.04% | 2,570,600 | 1575億266万 | -23.45% | 21.06 | 2.85 |
| 09/10 | 1,635 | 1,658 | 1,616 | 1,626 | -2.58% | 1,942,700 | 1658億6744万 | -20.72% | 22.17 | 3 |
| 09/07 | 1,619 | 1,698 | 1,614 | 1,669 | -7.48% | 2,767,500 | 1702億5385万 | -19.76% | 22.76 | 3.08 |
| 09/06 | 1,860 | 1,867 | 1,803 | 1,804 | -2.75% | 1,192,000 | 1840億2513万 | -14.34% | 24.6 | 3.33 |
| 09/05 | 1,880 | 1,887 | 1,845 | 1,855 | -1.17% | 1,275,200 | 1892億2762万 | -12.75% | 25.3 | 3.43 |
| 09/04 | 1,935 | 1,942 | 1,876 | 1,877 | -2.44% | 1,854,700 | 1914億7183万 | -12.53% | 25.6 | 3.47 |
| 09/03 | 2,051 | 2,055 | 1,915 | 1,924 | -7.94% | 2,237,400 | 1962億6627万 | -11.21% | 26.24 | 3.55 |
| 08/31 | 2,099 | 2,135 | 2,089 | 2,090 | -2.34% | 806,000 | 2131億9985万 | -4.3% | 28.5 | 3.86 |
| 08/30 | 2,130 | 2,178 | 2,120 | 2,140 | +1.95% | 1,013,600 | 2183億33万 | -2.64% | 29.18 | 3.95 |
| 08/29 | 2,090 | 2,116 | 2,081 | 2,099 | -0.1% | 431,400 | 2141億1794万 | -5.07% | 28.63 | 3.88 |
| 08/28 | 2,126 | 2,134 | 2,087 | 2,101 | +0.14% | 596,100 | 2143億2195万 | -5.45% | 28.65 | 3.88 |
| 08/27 | 2,111 | 2,125 | 2,082 | 2,098 | -0.62% | 689,100 | 2140億1593万 | -6.05% | 28.61 | 3.88 |
| 08/24 | 2,080 | 2,118 | 2,055 | 2,111 | +2.93% | 823,200 | 2153億4205万 | -5.84% | 28.79 | 3.9 |
| 08/23 | 2,021 | 2,067 | 1,999 | 2,051 | +1.99% | 693,000 | 2092億2148万 | -8.88% | 27.97 | 3.79 |
| 08/22 | 1,996 | 2,013 | 1,964 | 2,011 | -0.3% | 814,100 | 2051億4110万 | -11.06% | 27.43 | 3.72 |
| 08/21 | 2,000 | 2,043 | 1,965 | 2,017 | -0.2% | 666,800 | 2057億4408万 | -11.22% | 27.51 | 3.73 |
| 08/20 | 2,109 | 2,109 | 2,015 | 2,021 | -4.58% | 668,200 | 2061億5210万 | -11.36% | 27.56 | 3.73 |
| 08/17 | 2,122 | 2,155 | 2,103 | 2,118 | +1.34% | 571,500 | 2160億4659万 | -7.31% | 28.88 | 3.91 |
| 08/16 | 2,172 | 2,188 | 2,084 | 2,090 | -5.94% | 860,300 | 2131億9045万 | -8.41% | 28.5 | 3.86 |
| 08/15 | 2,267 | 2,286 | 2,201 | 2,222 | +2.54% | 901,000 | 2266億5511万 | -2.37% | 30.3 | 4.11 |
| 08/14 | 2,150 | 2,179 | 2,124 | 2,167 | +2.12% | 522,500 | 2210億4483万 | -4.33% | 29.55 | 4 |
| 08/13 | 2,173 | 2,183 | 2,111 | 2,122 | -2.79% | 766,800 | 2164億5461万 | -5.98% | 28.94 | 3.92 |
| 08/10 | 2,245 | 2,254 | 2,173 | 2,183 | -2.15% | 767,500 | 2226億7691万 | -2.93% | 29.77 | 4.03 |
| 08/09 | 2,251 | 2,288 | 2,212 | 2,231 | -1.46% | 652,600 | 2275億7315万 | -0.18% | 30.42 | 4.12 |
| 08/08 | 2,381 | 2,397 | 2,258 | 2,264 | -4.91% | 1,074,300 | 2309億3932万 | +1.94% | 30.87 | 4.18 |
| 08/07 | 2,359 | 2,390 | 2,340 | 2,381 | +1.15% | 766,700 | 2428億7390万 | +7.84% | 32.47 | 4.4 |
| 08/06 | 2,300 | 2,368 | 2,270 | 2,354 | +1.64% | 971,300 | 2401億1977万 | +7.34% | 32.1 | 4.35 |
