PBR
2018/03/26～2018/08/16
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 |
| 08/16 | 995 | 997 | 992 | 992 | -0.1% | 5,200 | 43億8940万 | -0.6% | 239.49 | 1.1 |
| 08/15 | 993 | 997 | 993 | 993 | -0.3% | 2,900 | 43億9382万 | -0.6% | 239.73 | 1.1 |
| 08/14 | 995 | 998 | 993 | 996 | +0.1% | 4,600 | 44億710万 | -0.3% | 240.45 | 1.11 |
| 08/13 | 996 | 999 | 994 | 995 | -0.3% | 5,300 | 44億267万 | -0.4% | 240.21 | 1.1 |
| 08/10 | 998 | 999 | 998 | 998 | 0% | 900 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/09 | 998 | 1,000 | 998 | 998 | 0% | 2,900 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/08 | 1,000 | 1,000 | 997 | 998 | -0.2% | 3,700 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/07 | 1,001 | 1,001 | 998 | 1,000 | +0.2% | 1,500 | 44億2480万 | +0.1% | 241.42 | 1.11 |
| 08/06 | 999 | 1,002 | 997 | 998 | -0.1% | 7,600 | 44億1595万 | -0.1% | 240.93 | 1.11 |
| 08/03 | 999 | 999 | 999 | 999 | 0% | 1,000 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 08/02 | 1,001 | 1,001 | 998 | 999 | -0.1% | 2,900 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 08/01 | 1,002 | 1,002 | 999 | 1,000 | -0.1% | 1,900 | 44億2480万 | 0% | 241.42 | 1.11 |
| 07/31 | 1,000 | 1,002 | 998 | 1,001 | +0.2% | 2,900 | 44億2922万 | +0.1% | 241.66 | 1.11 |
| 07/30 | 1,002 | 1,002 | 999 | 999 | -0.1% | 2,000 | 44億2037万 | -0.1% | 241.18 | 1.11 |
| 07/27 | 1,001 | 1,001 | 999 | 1,000 | -0.1% | 2,100 | 44億2480万 | 0% | 241.42 | 1.11 |
| 07/26 | 1,000 | 1,003 | 999 | 1,001 | +0.1% | 3,700 | 44億2922万 | 0% | 241.66 | 1.11 |
| 07/25 | 1,002 | 1,002 | 998 | 1,000 | 0% | 3,400 | 44億2480万 | -0.1% | 241.42 | 1.11 |
| 07/24 | 1,003 | 1,003 | 997 | 1,000 | -0.2% | 5,500 | 44億2480万 | -0.2% | 241.42 | 1.11 |
| 07/23 | 1,000 | 1,003 | 999 | 1,002 | +0.3% | 4,000 | 44億3364万 | -0.1% | 241.9 | 1.11 |
| 07/20 | 1,002 | 1,002 | 999 | 999 | -0.1% | 1,200 | 44億2037万 | -0.5% | 241.18 | 1.11 |
| 07/19 | 1,001 | 1,002 | 999 | 1,000 | +0.1% | 1,600 | 44億2480万 | -0.4% | 241.42 | 1.11 |
| 07/18 | 999 | 1,002 | 998 | 999 | +0.1% | 4,300 | 44億2037万 | -0.6% | 241.18 | 1.11 |
| 07/17 | 1,000 | 1,000 | 997 | 998 | -0.1% | 2,100 | 44億1595万 | -0.8% | 240.93 | 1.11 |
| 07/13 | 999 | 1,000 | 997 | 999 | +0.1% | 3,500 | 44億2037万 | -0.79% | 241.18 | 1.11 |
| 07/12 | 1,000 | 1,000 | 996 | 998 | -0.2% | 1,000 | 44億1595万 | -0.99% | 240.93 | 1.11 |
| 07/11 | 1,003 | 1,003 | 997 | 1,000 | +0.2% | 3,100 | 44億2480万 | -0.89% | 241.42 | 1.11 |
| 07/10 | 1,002 | 1,002 | 998 | 998 | -0.1% | 2,800 | 44億1595万 | -1.09% | 240.93 | 1.11 |
| 07/09 | 997 | 1,002 | 997 | 999 | 0% | 5,800 | 44億2037万 | -1.09% | 241.18 | 1.11 |
| 07/06 | 992 | 1,000 | 992 | 999 | +0.3% | 8,000 | 44億2037万 | -1.19% | 241.18 | 1.11 |
| 07/05 | 1,000 | 1,002 | 996 | 996 | -0.4% | 8,300 | 44億710万 | -1.58% | 240.45 | 1.11 |
| 07/04 | 1,001 | 1,004 | 999 | 1,000 | -0.2% | 5,400 | 44億2480万 | -1.38% | 241.42 | 1.11 |
| 07/03 | 1,012 | 1,030 | 1,000 | 1,002 | +0.3% | 19,400 | 44億3364万 | -1.28% | 241.9 | 1.11 |
| 07/02 | 1,001 | 1,002 | 999 | 999 | -0.3% | 6,100 | 44億2037万 | -1.77% | 241.18 | 1.11 |
| 06/29 | 1,000 | 1,003 | 999 | 1,002 | +0.1% | 3,800 | 44億3364万 | -2.05% | 241.9 | 1.11 |
| 06/28 | 1,000 | 1,002 | 1,000 | 1,001 | 0% | 6,100 | 44億2922万 | -2.63% | 241.66 | 1.11 |
| 06/27 | 1,001 | 1,002 | 1,000 | 1,001 | 0% | 4,800 | 44億2922万 | -3.1% | 241.66 | 1.11 |
| 06/26 | 1,005 | 1,006 | 1,000 | 1,001 | -0.69% | 7,900 | 44億2922万 | -3.56% | 241.66 | 1.11 |
| 06/25 | 1,013 | 1,013 | 1,007 | 1,008 | -0.2% | 3,700 | 44億6019万 | -3.45% | 243.35 | 1.12 |
| 06/22 | 1,010 | 1,010 | 1,005 | 1,010 | -0.2% | 7,100 | 44億6904万 | -3.63% | 243.83 | 1.12 |
| 06/21 | 1,014 | 1,015 | 1,011 | 1,012 | -0.2% | 4,000 | 44億7789万 | -3.89% | 244.31 | 1.12 |
| 06/20 | 1,015 | 1,017 | 1,013 | 1,014 | -0.2% | 5,800 | 44億8674万 | -4.16% | 244.8 | 1.13 |
| 06/19 | 1,016 | 1,020 | 1,016 | 1,016 | -0.1% | 5,000 | 44億9559万 | -4.33% | 245.28 | 1.13 |
| 06/18 | 1,019 | 1,025 | 1,017 | 1,017 | -0.68% | 7,900 | 45億2万 | -4.69% | 245.52 | 1.13 |
| 06/15 | 1,019 | 1,024 | 1,017 | 1,024 | +0.59% | 7,300 | 45億3099万 | -4.39% | 247.21 | 1.14 |
| 06/14 | 1,022 | 1,022 | 1,018 | 1,018 | -0.2% | 3,400 | 45億444万 | -5.3% | 245.76 | 1.13 |
| 06/13 | 1,021 | 1,024 | 1,019 | 1,020 | -0.1% | 5,700 | 45億1329万 | -5.47% | 246.25 | 1.13 |
| 06/12 | 1,021 | 1,023 | 1,021 | 1,021 | -0.1% | 4,200 | 45億1772万 | -5.72% | 246.49 | 1.13 |
| 06/11 | 1,019 | 1,024 | 1,019 | 1,022 | +0.29% | 3,800 | 45億2214万 | -6.07% | 246.73 | 1.13 |
| 06/08 | 1,018 | 1,022 | 1,018 | 1,019 | +0.1% | 3,000 | 45億887万 | -6.68% | 246 | 1.13 |
| 06/07 | 1,018 | 1,020 | 1,018 | 1,018 | 0% | 4,200 | 45億444万 | -7.12% | 245.76 | 1.13 |
| 06/06 | 1,023 | 1,023 | 1,018 | 1,018 | -0.49% | 9,000 | 45億444万 | -7.45% | 245.76 | 1.13 |
| 06/05 | 1,020 | 1,026 | 1,020 | 1,023 | +0.1% | 7,500 | 45億2657万 | -7.34% | 246.97 | 1.14 |
| 06/04 | 1,026 | 1,026 | 1,020 | 1,022 | -0.58% | 12,500 | 45億2214万 | -7.76% | 246.73 | 1.13 |
| 06/01 | 1,026 | 1,030 | 1,026 | 1,028 | +0.19% | 9,700 | 45億4869万 | -7.55% | 248.18 | 1.14 |
| 05/31 | 1,029 | 1,035 | 1,026 | 1,026 | -0.77% | 14,200 | 45億3984万 | -8.06% | 247.69 | 1.14 |
| 05/30 | 1,042 | 1,042 | 1,029 | 1,034 | -1.62% | 23,500 | 45億7524万 | -7.68% | 249.63 | 1.15 |
| 05/29 | 1,055 | 1,060 | 1,051 | 1,051 | -7.89% | 73,800 | 46億5046万 | -6.41% | 253.73 | 1.17 |
| 05/28 | 1,137 | 1,147 | 1,135 | 1,141 | +0.62% | 46,000 | 50億4869万 | +1.42% | 275.46 | 1.27 |
| 05/25 | 1,130 | 1,135 | 1,130 | 1,134 | +0.09% | 17,900 | 50億1772万 | +0.89% | 273.77 | 1.26 |
| 05/24 | 1,132 | 1,135 | 1,131 | 1,133 | +0.09% | 18,600 | 50億1329万 | +0.89% | 273.53 | 1.26 |
| 05/23 | 1,131 | 1,132 | 1,130 | 1,132 | +0.18% | 9,700 | 50億887万 | +0.8% | 273.28 | 1.26 |
| 05/22 | 1,130 | 1,130 | 1,128 | 1,130 | +0.27% | 9,500 | 50億2万 | +0.71% | 272.8 | 1.25 |
| 05/21 | 1,129 | 1,130 | 1,127 | 1,127 | -0.18% | 16,300 | 49億8674万 | +0.45% | 272.08 | 1.25 |
| 05/18 | 1,125 | 1,129 | 1,125 | 1,129 | +0.36% | 8,000 | 49億9559万 | +0.71% | 272.56 | 1.25 |
| 05/17 | 1,126 | 1,129 | 1,125 | 1,125 | -0.09% | 8,100 | 49億7790万 | +0.45% | 271.59 | 1.25 |
| 05/16 | 1,129 | 1,129 | 1,125 | 1,126 | 0% | 11,000 | 49億8232万 | +0.54% | 271.84 | 1.25 |
| 05/15 | 1,127 | 1,128 | 1,125 | 1,126 | -0.09% | 6,800 | 49億8232万 | +0.63% | 271.84 | 1.25 |
| 05/14 | 1,127 | 1,128 | 1,125 | 1,127 | 0% | 11,500 | 49億8674万 | +0.81% | 272.08 | 1.25 |
| 05/11 | 1,122 | 1,128 | 1,122 | 1,127 | +0.45% | 7,600 | 49億8674万 | +0.9% | 272.08 | 1.25 |
| 05/10 | 1,129 | 1,129 | 1,121 | 1,122 | +0.09% | 6,600 | 49億6462万 | +0.54% | 270.87 | 1.25 |
| 05/09 | 1,127 | 1,128 | 1,113 | 1,121 | -0.62% | 21,500 | 49億6020万 | +0.54% | 270.63 | 1.24 |
| 05/08 | 1,127 | 1,131 | 1,125 | 1,128 | -0.18% | 11,200 | 49億9117万 | +1.35% | 272.32 | 1.25 |
| 05/07 | 1,133 | 1,133 | 1,125 | 1,130 | +0.53% | 12,800 | 50億2万 | +1.71% | 272.8 | 1.25 |
| 05/02 | 1,125 | 1,132 | 1,123 | 1,124 | -0.09% | 21,200 | 49億7347万 | +1.44% | 271.35 | 1.25 |
| 05/01 | 1,120 | 1,126 | 1,116 | 1,125 | +0.81% | 22,800 | 49億7790万 | +1.72% | 271.59 | 1.25 |
| 04/27 | 1,121 | 1,121 | 1,116 | 1,116 | -0.45% | 10,000 | 49億3807万 | +1.18% | 269.42 | 1.24 |
| 04/26 | 1,120 | 1,125 | 1,120 | 1,121 | -0.09% | 7,600 | 49億6020万 | +1.91% | 270.63 | 1.24 |
| 04/25 | 1,123 | 1,126 | 1,120 | 1,122 | -0.18% | 8,700 | 49億6462万 | +2.19% | 270.87 | 1.25 |
| 04/24 | 1,120 | 1,124 | 1,118 | 1,124 | +0.45% | 12,500 | 49億7347万 | +2.65% | 271.35 | 1.25 |
| 04/23 | 1,117 | 1,119 | 1,116 | 1,119 | +0.27% | 8,100 | 49億5135万 | +2.38% | 270.15 | 1.24 |
| 04/20 | 1,116 | 1,116 | 1,111 | 1,116 | +0.45% | 4,700 | 49億3807万 | +2.39% | 269.42 | 1.24 |
| 04/19 | 1,112 | 1,117 | 1,111 | 1,111 | -0.18% | 6,000 | 49億1595万 | +2.21% | 268.21 | 1.23 |
| 04/18 | 1,114 | 1,118 | 1,111 | 1,113 | +0.09% | 5,900 | 49億2480万 | +2.58% | 268.7 | 1.24 |
| 04/17 | 1,117 | 1,120 | 1,112 | 1,112 | -0.36% | 5,300 | 49億2037万 | +2.77% | 268.46 | 1.23 |
| 04/16 | 1,120 | 1,120 | 1,116 | 1,116 | +0.09% | 6,600 | 49億3807万 | +3.33% | 269.42 | 1.24 |
| 04/13 | 1,117 | 1,118 | 1,115 | 1,115 | -0.09% | 4,600 | 49億3365万 | +3.53% | 269.18 | 1.24 |
| 04/12 | 1,120 | 1,121 | 1,116 | 1,116 | -0.09% | 6,200 | 49億3807万 | +3.81% | 269.42 | 1.24 |
| 04/11 | 1,112 | 1,118 | 1,112 | 1,117 | +0.36% | 6,500 | 49億4250万 | +4.2% | 269.66 | 1.24 |
| 04/10 | 1,111 | 1,115 | 1,111 | 1,113 | +0.18% | 7,900 | 49億2480万 | +4.02% | 268.7 | 1.24 |
| 04/09 | 1,110 | 1,114 | 1,108 | 1,111 | +0.45% | 5,400 | 49億1595万 | +4.12% | 268.21 | 1.23 |
| 04/06 | 1,101 | 1,110 | 1,101 | 1,106 | +0.55% | 10,900 | 48億9382万 | +3.85% | 267.01 | 1.23 |
| 04/05 | 1,096 | 1,102 | 1,091 | 1,100 | +0.46% | 8,300 | 48億6728万 | +3.38% | 265.56 | 1.22 |
| 04/04 | 1,097 | 1,098 | 1,094 | 1,095 | -0.18% | 4,800 | 48億4515万 | +3.01% | 264.35 | 1.22 |
| 04/03 | 1,096 | 1,098 | 1,093 | 1,097 | +0.18% | 7,300 | 48億5400万 | +3.3% | 264.84 | 1.22 |
| 04/02 | 1,080 | 1,095 | 1,080 | 1,095 | +1.48% | 12,500 | 48億4515万 | +3.11% | 264.35 | 1.22 |
| 03/30 | 1,080 | 1,083 | 1,078 | 1,079 | +0.65% | 6,600 | 47億7435万 | +1.7% | 260.49 | 1.2 |
| 03/29 | 1,077 | 1,080 | 1,070 | 1,072 | -0.46% | 9,800 | 47億4338万 | +1.04% | 258.8 | 1.19 |
| 03/28 | 1,067 | 1,077 | 1,066 | 1,077 | +1.03% | 8,800 | 47億6550万 | +1.51% | 260.01 | 1.2 |
| 03/27 | 1,060 | 1,066 | 1,053 | 1,066 | +2.21% | 5,000 | 47億1683万 | +0.47% | 257.35 | 1.18 |
| 03/26 | 1,045 | 1,046 | 1,036 | 1,043 | -0.57% | 7,900 | 46億1506万 | -1.79% | 251.8 | 1.16 |
