PBR
2018/03/08～2018/08/01
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 |
| 08/01 | 1,424 | 1,431 | 1,409 | 1,426 | +0.99% | 290,100 | 695億8880万 | +6.74% | 16.59 | 1.22 |
| 07/31 | 1,455 | 1,455 | 1,401 | 1,412 | -1.88% | 739,700 | 689億560万 | +5.93% | 16.42 | 1.21 |
| 07/30 | 1,432 | 1,450 | 1,421 | 1,439 | +0.98% | 411,900 | 702億2320万 | +7.87% | 16.74 | 1.23 |
| 07/27 | 1,420 | 1,429 | 1,404 | 1,425 | +2.15% | 341,000 | 695億4000万 | +6.82% | 16.58 | 1.22 |
| 07/26 | 1,411 | 1,411 | 1,375 | 1,395 | -0.29% | 402,700 | 680億7600万 | +4.57% | 16.23 | 1.19 |
| 07/25 | 1,358 | 1,402 | 1,342 | 1,399 | +3.25% | 645,000 | 682億7120万 | +4.72% | 16.27 | 1.2 |
| 07/24 | 1,350 | 1,358 | 1,290 | 1,355 | -1.53% | 725,600 | 661億2400万 | +1.5% | 15.76 | 1.16 |
| 07/23 | 1,345 | 1,391 | 1,343 | 1,376 | +1.78% | 596,700 | 671億4880万 | +2.61% | 16.01 | 1.18 |
| 07/20 | 1,359 | 1,370 | 1,338 | 1,352 | 0% | 428,600 | 659億7760万 | +0.52% | 15.73 | 1.16 |
| 07/19 | 1,339 | 1,361 | 1,326 | 1,352 | +1.73% | 445,200 | 659億7760万 | +0.3% | 15.73 | 1.16 |
| 07/18 | 1,364 | 1,368 | 1,312 | 1,329 | -1.56% | 713,700 | 648億5520万 | -1.77% | 15.46 | 1.14 |
| 07/17 | 1,339 | 1,360 | 1,326 | 1,350 | +2.35% | 599,800 | 658億8000万 | -0.66% | 15.7 | 1.15 |
| 07/13 | 1,300 | 1,325 | 1,280 | 1,319 | +3.86% | 723,900 | 643億6720万 | -3.23% | 15.34 | 1.13 |
| 07/12 | 1,299 | 1,313 | 1,268 | 1,270 | -2.23% | 565,500 | 619億7600万 | -7.16% | 14.77 | 1.09 |
| 07/11 | 1,302 | 1,322 | 1,275 | 1,299 | -1.07% | 528,500 | 633億9120万 | -5.6% | 15.11 | 1.11 |
| 07/10 | 1,314 | 1,321 | 1,282 | 1,313 | +0.84% | 501,100 | 640億7440万 | -5.06% | 15.27 | 1.12 |
| 07/09 | 1,260 | 1,307 | 1,258 | 1,302 | +3.66% | 691,700 | 635億3760万 | -6.26% | 15.14 | 1.11 |
| 07/06 | 1,235 | 1,264 | 1,223 | 1,256 | +3.54% | 714,000 | 612億9280万 | -10.16% | 14.61 | 1.07 |
| 07/05 | 1,226 | 1,236 | 1,203 | 1,213 | -3.12% | 674,500 | 591億9440万 | -13.91% | 14.11 | 1.04 |
| 07/04 | 1,219 | 1,270 | 1,207 | 1,252 | +4.16% | 1,488,800 | 610億9760万 | -11.95% | 14.56 | 1.07 |
| 07/03 | 1,220 | 1,221 | 1,178 | 1,202 | -0.58% | 1,213,300 | 586億5760万 | -16.24% | 13.98 | 1.03 |
| 07/02 | 1,329 | 1,330 | 1,202 | 1,209 | -13.95% | 2,490,600 | 589億9920万 | -16.68% | 14.06 | 1.03 |
| 06/29 | 1,361 | 1,415 | 1,357 | 1,405 | +2.48% | 641,200 | 685億6400万 | -4.23% | 16.34 | 1.2 |
| 06/28 | 1,345 | 1,376 | 1,343 | 1,371 | -1.22% | 464,300 | 669億480万 | -7.05% | 15.95 | 1.17 |
| 06/27 | 1,350 | 1,402 | 1,345 | 1,388 | +3.58% | 884,700 | 677億3440万 | -6.59% | 16.14 | 1.19 |
| 06/26 | 1,427 | 1,427 | 1,318 | 1,340 | -7.07% | 1,260,000 | 653億9200万 | -10.55% | 15.59 | 1.14 |
| 06/25 | 1,425 | 1,445 | 1,402 | 1,442 | +0.91% | 577,800 | 703億6960万 | -4.63% | 16.77 | 1.23 |
| 06/22 | 1,425 | 1,432 | 1,408 | 1,429 | -0.69% | 564,700 | 697億3520万 | -6.17% | 16.62 | 1.22 |
| 06/21 | 1,426 | 1,443 | 1,423 | 1,439 | +0.91% | 429,700 | 702億2320万 | -6.19% | 16.74 | 1.23 |
| 06/20 | 1,398 | 1,443 | 1,396 | 1,426 | +2.08% | 857,500 | 695億8880万 | -7.7% | 16.59 | 1.22 |
| 06/19 | 1,477 | 1,478 | 1,387 | 1,397 | -6.24% | 1,460,300 | 681億7360万 | -10.16% | 16.25 | 1.19 |
| 06/18 | 1,480 | 1,504 | 1,476 | 1,490 | +1.29% | 645,300 | 727億1200万 | -4.91% | 17.33 | 1.27 |
| 06/15 | 1,450 | 1,488 | 1,447 | 1,471 | +1.66% | 551,800 | 717億8480万 | -6.66% | 17.11 | 1.26 |
| 06/14 | 1,458 | 1,478 | 1,442 | 1,447 | -1.36% | 432,200 | 706億1360万 | -8.65% | 16.83 | 1.24 |
| 06/13 | 1,469 | 1,475 | 1,437 | 1,467 | -0.34% | 589,900 | 715億8960万 | -7.91% | 17.06 | 1.25 |
| 06/12 | 1,439 | 1,481 | 1,433 | 1,472 | +1.38% | 758,000 | 718億3360万 | -8.06% | 17.12 | 1.26 |
| 06/11 | 1,442 | 1,460 | 1,438 | 1,452 | +0.28% | 458,000 | 708億5760万 | -9.81% | 16.89 | 1.24 |
| 06/08 | 1,450 | 1,459 | 1,437 | 1,448 | -1.3% | 817,100 | 706億6240万 | -10.67% | 16.84 | 1.24 |
| 06/07 | 1,470 | 1,470 | 1,450 | 1,467 | -1.08% | 697,300 | 715億8960万 | -10.6% | 17.06 | 1.25 |
| 06/06 | 1,475 | 1,495 | 1,458 | 1,483 | +1.44% | 671,200 | 723億7040万 | -10.61% | 17.25 | 1.27 |
| 06/05 | 1,501 | 1,514 | 1,461 | 1,462 | -3.56% | 1,182,500 | 713億4560万 | -12.77% | 17.01 | 1.25 |
| 06/04 | 1,525 | 1,526 | 1,477 | 1,516 | -1.37% | 1,042,100 | 739億8080万 | -10.61% | 17.63 | 1.3 |
| 06/01 | 1,548 | 1,569 | 1,520 | 1,537 | -0.77% | 526,900 | 750億560万 | -10.27% | 17.88 | 1.31 |
| 05/31 | 1,578 | 1,587 | 1,548 | 1,549 | -1.4% | 458,800 | 755億9120万 | -10.51% | 18.02 | 1.32 |
| 05/30 | 1,580 | 1,580 | 1,555 | 1,571 | -1.63% | 381,200 | 766億6480万 | -10.07% | 18.27 | 1.34 |
| 05/29 | 1,619 | 1,634 | 1,591 | 1,597 | -1.05% | 291,200 | 779億3360万 | -9.42% | 18.58 | 1.36 |
| 05/28 | 1,608 | 1,621 | 1,591 | 1,614 | +0.37% | 486,700 | 787億6320万 | -9.27% | 18.77 | 1.38 |
| 05/25 | 1,616 | 1,640 | 1,600 | 1,608 | -1.17% | 440,800 | 784億7040万 | -10.27% | 18.7 | 1.37 |
| 05/24 | 1,671 | 1,676 | 1,581 | 1,627 | -3.9% | 1,156,200 | 793億9760万 | -9.91% | 18.92 | 1.39 |
| 05/23 | 1,704 | 1,713 | 1,677 | 1,693 | -0.88% | 396,500 | 826億1840万 | -6.98% | 19.69 | 1.45 |
| 05/22 | 1,709 | 1,714 | 1,702 | 1,708 | 0% | 267,800 | 833億5040万 | -6.72% | 19.87 | 1.46 |
| 05/21 | 1,713 | 1,718 | 1,701 | 1,708 | +0.18% | 217,600 | 833億5040万 | -7.38% | 19.87 | 1.46 |
| 05/18 | 1,707 | 1,710 | 1,695 | 1,705 | -0.06% | 193,300 | 832億400万 | -8.19% | 19.83 | 1.46 |
| 05/17 | 1,691 | 1,710 | 1,688 | 1,706 | +0.89% | 275,200 | 832億5280万 | -8.87% | 19.84 | 1.46 |
| 05/16 | 1,700 | 1,709 | 1,684 | 1,691 | -0.35% | 195,000 | 825億2080万 | -10.39% | 19.67 | 1.44 |
| 05/15 | 1,695 | 1,713 | 1,687 | 1,697 | +0.24% | 429,500 | 828億1360万 | -10.87% | 19.74 | 1.45 |
| 05/14 | 1,691 | 1,699 | 1,680 | 1,693 | +0.65% | 289,100 | 826億1840万 | -11.96% | 19.69 | 1.45 |
| 05/11 | 1,664 | 1,695 | 1,664 | 1,682 | +1.02% | 557,500 | 820億8160万 | -13.48% | 19.56 | 1.44 |
| 05/10 | 1,676 | 1,683 | 1,661 | 1,665 | -0.89% | 557,300 | 812億5200万 | -15.14% | 19.37 | 1.42 |
| 05/09 | 1,680 | 1,707 | 1,675 | 1,680 | -0.41% | 605,900 | 819億8400万 | -15.19% | 19.54 | 1.44 |
| 05/08 | 1,725 | 1,728 | 1,680 | 1,687 | -2.88% | 1,480,200 | 823億2560万 | -15.65% | 19.62 | 1.44 |
| 05/07 | 1,850 | 1,850 | 1,731 | 1,737 | -10.14% | 1,600,400 | 847億6560万 | -14.01% | 20.2 | 1.48 |
| 05/02 | 1,949 | 1,951 | 1,921 | 1,933 | +0.21% | 274,400 | 943億3040万 | -5.06% | 22.48 | 1.65 |
| 05/01 | 1,909 | 1,941 | 1,909 | 1,929 | +1.42% | 342,900 | 941億3520万 | -5.67% | 22.44 | 1.65 |
| 04/27 | 1,957 | 1,957 | 1,897 | 1,902 | -2.91% | 802,900 | 928億1760万 | -7.36% | 22.12 | 1.63 |
| 04/26 | 1,959 | 1,963 | 1,946 | 1,959 | 0% | 285,800 | 955億9920万 | -5.18% | 22.79 | 1.67 |
| 04/25 | 1,955 | 1,979 | 1,955 | 1,959 | -0.25% | 216,800 | 955億9920万 | -5.91% | 22.79 | 1.67 |
| 04/24 | 1,964 | 1,985 | 1,956 | 1,964 | +0.56% | 443,400 | 958億4320万 | -6.39% | 22.84 | 1.68 |
| 04/23 | 1,981 | 1,988 | 1,947 | 1,953 | -1.71% | 383,500 | 953億640万 | -7.7% | 22.72 | 1.67 |
| 04/20 | 1,981 | 2,006 | 1,976 | 1,987 | +0.3% | 443,200 | 969億6560万 | -7.02% | 23.11 | 1.7 |
| 04/19 | 1,961 | 1,986 | 1,951 | 1,981 | +1.38% | 475,900 | 966億7280万 | -8.16% | 23.04 | 1.69 |
| 04/18 | 1,952 | 1,962 | 1,945 | 1,954 | +0.15% | 390,500 | 953億5520万 | -10.16% | 22.73 | 1.67 |
| 04/17 | 1,966 | 1,969 | 1,942 | 1,951 | -0.76% | 407,500 | 952億880万 | -11.16% | 22.69 | 1.67 |
| 04/16 | 1,982 | 1,985 | 1,957 | 1,966 | -0.91% | 287,100 | 959億4080万 | -11.32% | 22.87 | 1.68 |
| 04/13 | 2,048 | 2,048 | 1,980 | 1,984 | -2.22% | 564,700 | 968億1920万 | -11.27% | 23.08 | 1.7 |
| 04/12 | 2,020 | 2,052 | 2,007 | 2,029 | 0% | 457,100 | 990億1520万 | -9.98% | 23.6 | 1.73 |
| 04/11 | 2,082 | 2,082 | 2,026 | 2,029 | -2.26% | 765,300 | 990億1520万 | -10.58% | 23.6 | 1.73 |
| 04/10 | 2,075 | 2,101 | 2,064 | 2,076 | -0.34% | 661,500 | 1013億880万 | -9.07% | 24.15 | 1.77 |
| 04/09 | 2,130 | 2,138 | 2,075 | 2,083 | -2.21% | 634,800 | 1016億5040万 | -9.2% | 24.23 | 1.78 |
| 04/06 | 2,158 | 2,203 | 2,125 | 2,130 | -1.39% | 587,400 | 1039億4400万 | -7.55% | 24.78 | 1.82 |
| 04/05 | 2,319 | 2,320 | 2,113 | 2,160 | -2.66% | 1,867,600 | 1054億800万 | -6.61% | 25.12 | 1.85 |
| 04/04 | 2,188 | 2,252 | 2,184 | 2,219 | +3.98% | 791,200 | 1082億8720万 | -4.35% | 25.81 | 1.9 |
| 04/03 | 2,117 | 2,137 | 2,108 | 2,134 | +0.19% | 444,900 | 1041億3920万 | -8.22% | 24.82 | 1.82 |
| 04/02 | 2,158 | 2,158 | 2,125 | 2,130 | -1.8% | 302,800 | 1039億4400万 | -8.62% | 24.78 | 1.82 |
| 03/30 | 2,185 | 2,195 | 2,152 | 2,169 | -0.05% | 544,200 | 1058億4720万 | -7.27% | 25.23 | 1.85 |
| 03/29 | 2,179 | 2,185 | 2,156 | 2,170 | +0.84% | 380,400 | 1058億9600万 | -7.58% | 25.24 | 1.85 |
| 03/28 | 2,122 | 2,168 | 2,093 | 2,152 | +0.37% | 468,400 | 1050億1760万 | -8.46% | 25.03 | 1.84 |
| 03/27 | 2,169 | 2,188 | 2,132 | 2,144 | 0% | 797,200 | 1046億2720万 | -8.96% | 24.94 | 1.83 |
| 03/26 | 2,215 | 2,259 | 2,139 | 2,144 | -3.16% | 828,500 | 1046億2720万 | -9.08% | 24.94 | 1.83 |
| 03/23 | 2,166 | 2,250 | 2,129 | 2,214 | -6.42% | 1,896,700 | 1080億4320万 | -6.27% | 25.75 | 1.89 |
| 03/22 | 2,335 | 2,424 | 2,329 | 2,366 | 0% | 687,100 | 1154億6080万 | +0.21% | 27.52 | 2.02 |
| 03/20 | 2,386 | 2,401 | 2,355 | 2,366 | -1.66% | 307,100 | 1154億6080万 | +0.47% | 27.52 | 2.02 |
| 03/19 | 2,458 | 2,480 | 2,400 | 2,406 | -3.33% | 262,000 | 1174億1280万 | +2.47% | 27.99 | 2.06 |
| 03/16 | 2,490 | 2,518 | 2,475 | 2,489 | +0.32% | 901,200 | 1214億6320万 | +6.37% | 28.95 | 2.13 |
| 03/15 | 2,420 | 2,492 | 2,416 | 2,481 | +2.52% | 401,900 | 1210億7280万 | +6.57% | 28.86 | 2.12 |
| 03/14 | 2,452 | 2,458 | 2,414 | 2,420 | -3.01% | 467,100 | 1180億9600万 | +4.54% | 28.15 | 2.07 |
| 03/13 | 2,473 | 2,507 | 2,470 | 2,495 | +0.81% | 331,900 | 1217億5600万 | +8.29% | 29.02 | 2.13 |
| 03/12 | 2,480 | 2,538 | 2,452 | 2,475 | +1.6% | 572,300 | 1207億8000万 | +7.84% | 28.79 | 2.11 |
| 03/09 | 2,446 | 2,457 | 2,415 | 2,436 | +0.37% | 469,700 | 1188億7680万 | +6.47% | 28.33 | 2.08 |
| 03/08 | 2,420 | 2,443 | 2,401 | 2,427 | +0.75% | 339,700 | 1184億3760万 | +6.26% | 28.23 | 2.07 |
