PBR
2018/03/27～2018/08/17
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 |
| 08/17 | 1,035 | 1,045 | 1,035 | 1,037 | +0.19% | 24,100 | 289億3230万 | -2.54% | 9.09 | 0.88 |
| 08/16 | 1,035 | 1,037 | 1,022 | 1,035 | -0.38% | 54,200 | 288億7650万 | -2.82% | 9.07 | 0.88 |
| 08/15 | 1,062 | 1,066 | 1,035 | 1,039 | -2.17% | 38,500 | 289億8810万 | -2.53% | 9.11 | 0.88 |
| 08/14 | 1,036 | 1,066 | 1,036 | 1,062 | +2.51% | 66,200 | 296億2980万 | +0.09% | 9.31 | 0.9 |
| 08/13 | 1,045 | 1,048 | 1,032 | 1,036 | -1.43% | 67,400 | 289億440万 | -1.71% | 9.08 | 0.88 |
| 08/10 | 1,043 | 1,055 | 1,039 | 1,051 | +0.67% | 63,300 | 293億2290万 | +0.19% | 9.21 | 0.89 |
| 08/09 | 1,041 | 1,050 | 1,035 | 1,044 | -0.1% | 51,400 | 291億2760万 | +0.19% | 9.15 | 0.89 |
| 08/08 | 1,055 | 1,064 | 1,041 | 1,045 | -0.76% | 86,900 | 291億5550万 | +0.77% | 9.16 | 0.89 |
| 08/07 | 1,051 | 1,063 | 1,045 | 1,053 | -0.57% | 48,100 | 293億7870万 | +2.13% | 9.23 | 0.9 |
| 08/06 | 1,056 | 1,073 | 1,056 | 1,059 | -0.56% | 51,100 | 295億4610万 | +3.32% | 9.28 | 0.9 |
| 08/03 | 1,064 | 1,075 | 1,053 | 1,065 | -1.11% | 89,500 | 297億1350万 | +4.31% | 9.33 | 0.91 |
| 08/02 | 1,071 | 1,089 | 1,071 | 1,077 | +1.41% | 103,700 | 300億4830万 | +5.9% | 9.44 | 0.92 |
| 08/01 | 1,051 | 1,067 | 1,043 | 1,062 | +1.05% | 62,400 | 296億2980万 | +4.94% | 9.31 | 0.9 |
| 07/31 | 1,061 | 1,066 | 1,046 | 1,051 | -1.68% | 104,600 | 293億2290万 | +4.27% | 9.21 | 0.89 |
| 07/30 | 1,074 | 1,082 | 1,063 | 1,069 | -1.29% | 87,000 | 298億2510万 | +6.37% | 9.37 | 0.91 |
| 07/27 | 1,091 | 1,092 | 1,074 | 1,083 | -0.91% | 85,300 | 302億1570万 | +8.19% | 9.49 | 0.92 |
| 07/26 | 1,083 | 1,095 | 1,074 | 1,093 | +1.49% | 117,600 | 304億9470万 | +9.63% | 9.58 | 0.93 |
| 07/25 | 1,095 | 1,096 | 1,076 | 1,077 | -1.64% | 101,200 | 300億4830万 | +8.46% | 9.44 | 0.92 |
| 07/24 | 1,108 | 1,114 | 1,086 | 1,095 | -1.26% | 117,200 | 305億5050万 | +10.72% | 9.6 | 0.93 |
| 07/23 | 1,104 | 1,124 | 1,099 | 1,109 | +0.36% | 184,900 | 309億4110万 | +12.47% | 9.72 | 0.94 |
| 07/20 | 1,075 | 1,107 | 1,070 | 1,105 | +2.98% | 303,500 | 308億2950万 | +12.64% | 9.69 | 0.94 |
| 07/19 | 1,084 | 1,084 | 1,065 | 1,073 | -1.01% | 137,300 | 299億3670万 | +9.71% | 9.41 | 0.91 |
| 07/18 | 1,064 | 1,089 | 1,050 | 1,084 | +2.36% | 267,100 | 302億4360万 | +11.07% | 9.5 | 0.92 |
| 07/17 | 1,042 | 1,065 | 1,028 | 1,059 | +1.63% | 282,900 | 295億4610万 | +8.84% | 9.28 | 0.9 |
| 07/13 | 1,069 | 1,069 | 1,015 | 1,042 | -1.61% | 350,500 | 290億7180万 | +7.2% | 9.13 | 0.89 |
| 07/12 | 1,038 | 1,073 | 1,031 | 1,059 | +0.95% | 647,900 | 295億4610万 | +9.06% | 9.28 | 0.9 |
| 07/11 | 980 | 1,051 | 979 | 1,049 | +14.77% | 1,165,000 | 292億6710万 | +8.26% | 9.19 | 0.89 |
| 07/10 | 906 | 923 | 897 | 914 | +1.22% | 244,500 | 255億60万 | -5.58% | 8.01 | 0.78 |
| 07/09 | 901 | 908 | 892 | 903 | +0.11% | 124,000 | 251億9370万 | -7.1% | 7.91 | 0.77 |
| 07/06 | 900 | 903 | 887 | 902 | +1.81% | 113,200 | 251億6580万 | -7.58% | 7.91 | 0.77 |
| 07/05 | 913 | 916 | 882 | 886 | -3.38% | 139,400 | 247億1940万 | -9.5% | 7.77 | 0.75 |
| 07/04 | 891 | 919 | 891 | 917 | +2.69% | 118,400 | 255億8430万 | -6.71% | 8.04 | 0.78 |
| 07/03 | 910 | 911 | 888 | 893 | -1.65% | 162,200 | 249億1470万 | -9.43% | 7.83 | 0.76 |
| 07/02 | 932 | 947 | 905 | 908 | -4.62% | 304,700 | 253億3320万 | -8.38% | 7.96 | 0.77 |
| 06/29 | 964 | 964 | 948 | 952 | -0.83% | 77,100 | 265億6080万 | -4.32% | 8.34 | 0.81 |
| 06/28 | 965 | 966 | 955 | 960 | -0.52% | 67,700 | 267億8400万 | -3.9% | 8.41 | 0.82 |
| 06/27 | 955 | 969 | 951 | 965 | +0.73% | 62,100 | 269億2350万 | -3.79% | 8.46 | 0.82 |
| 06/26 | 957 | 959 | 947 | 958 | -0.42% | 134,300 | 267億2820万 | -4.87% | 8.4 | 0.82 |
| 06/25 | 970 | 980 | 960 | 962 | -0.62% | 133,400 | 268億3980万 | -4.75% | 8.43 | 0.82 |
| 06/22 | 988 | 988 | 962 | 968 | -1.93% | 317,700 | 270億720万 | -4.44% | 8.48 | 0.82 |
| 06/21 | 992 | 997 | 987 | 987 | -0.6% | 75,100 | 275億3730万 | -2.76% | 8.65 | 0.84 |
| 06/20 | 995 | 1,000 | 985 | 993 | 0% | 123,200 | 277億470万 | -2.46% | 8.7 | 0.84 |
| 06/19 | 1,000 | 1,003 | 991 | 993 | -0.7% | 105,800 | 277億470万 | -2.65% | 8.7 | 0.84 |
| 06/18 | 1,008 | 1,008 | 996 | 1,000 | -0.5% | 83,300 | 279億 | -2.15% | 8.77 | 0.85 |
| 06/15 | 1,012 | 1,016 | 1,005 | 1,005 | -0.3% | 75,000 | 280億3950万 | -1.86% | 8.81 | 0.86 |
| 06/14 | 1,022 | 1,023 | 1,007 | 1,008 | -1.37% | 93,100 | 281億2320万 | -1.75% | 8.84 | 0.86 |
| 06/13 | 1,027 | 1,030 | 1,018 | 1,022 | -0.49% | 65,500 | 285億1380万 | -0.58% | 8.96 | 0.87 |
| 06/12 | 1,026 | 1,028 | 1,023 | 1,027 | +0.49% | 54,000 | 286億5330万 | -0.19% | 9 | 0.87 |
| 06/11 | 1,028 | 1,037 | 1,022 | 1,022 | 0% | 149,800 | 285億1380万 | -0.87% | 8.96 | 0.87 |
| 06/08 | 1,019 | 1,025 | 1,016 | 1,022 | +0.59% | 126,400 | 285億1380万 | -1.06% | 8.96 | 0.87 |
| 06/07 | 1,010 | 1,019 | 1,010 | 1,016 | -0.2% | 92,700 | 283億4640万 | -1.74% | 8.91 | 0.86 |
| 06/06 | 1,003 | 1,019 | 998 | 1,018 | +1.6% | 139,700 | 284億220万 | -1.64% | 8.92 | 0.87 |
| 06/05 | 1,005 | 1,005 | 993 | 1,002 | 0% | 101,600 | 279億5580万 | -3.38% | 8.78 | 0.85 |
| 06/04 | 999 | 1,003 | 994 | 1,002 | +1.21% | 102,800 | 279億5580万 | -3.47% | 8.78 | 0.85 |
| 06/01 | 995 | 1,006 | 989 | 990 | -0.7% | 164,100 | 276億2100万 | -4.9% | 8.68 | 0.84 |
| 05/31 | 994 | 1,008 | 989 | 997 | +0.61% | 175,800 | 278億1630万 | -4.41% | 142.36 | 0.92 |
| 05/30 | 997 | 999 | 984 | 991 | -0.9% | 229,800 | 276億4890万 | -5.17% | 141.5 | 0.92 |
| 05/29 | 1,011 | 1,014 | 993 | 1,000 | -2.15% | 717,900 | 279億 | -4.49% | 142.79 | 0.93 |
| 05/28 | 1,040 | 1,045 | 1,018 | 1,022 | -1.35% | 995,500 | 285億1380万 | -2.48% | 145.93 | 0.95 |
| 05/25 | 1,057 | 1,065 | 1,035 | 1,036 | -2.45% | 481,100 | 289億440万 | -1.15% | 147.93 | 0.96 |
| 05/24 | 1,057 | 1,066 | 1,054 | 1,062 | +0.19% | 258,900 | 296億2980万 | +1.34% | 151.64 | 0.98 |
| 05/23 | 1,049 | 1,062 | 1,046 | 1,060 | +0.66% | 209,900 | 295億7400万 | +1.34% | 151.36 | 0.98 |
| 05/22 | 1,024 | 1,054 | 1,024 | 1,053 | +2.83% | 222,100 | 293億7870万 | +0.77% | 150.36 | 0.98 |
| 05/21 | 1,026 | 1,032 | 1,024 | 1,024 | -0.87% | 320,300 | 285億6960万 | -1.82% | 146.22 | 0.95 |
| 05/18 | 1,041 | 1,042 | 1,027 | 1,033 | -0.86% | 263,300 | 288億2070万 | -0.96% | 147.5 | 0.96 |
| 05/17 | 1,041 | 1,044 | 1,040 | 1,042 | -0.1% | 268,200 | 290億7180万 | -0.1% | 148.79 | 0.97 |
| 05/16 | 1,054 | 1,057 | 1,042 | 1,043 | -1.04% | 139,100 | 290億9970万 | 0% | 148.93 | 0.97 |
| 05/15 | 1,054 | 1,059 | 1,053 | 1,054 | 0% | 98,000 | 294億660万 | +1.05% | 150.5 | 0.98 |
| 05/14 | 1,051 | 1,057 | 1,049 | 1,054 | +0.29% | 98,100 | 294億660万 | +1.15% | 150.5 | 0.98 |
| 05/11 | 1,050 | 1,055 | 1,048 | 1,051 | +0.1% | 111,000 | 293億2290万 | +0.96% | 150.07 | 0.97 |
| 05/10 | 1,050 | 1,056 | 1,043 | 1,050 | -0.66% | 178,900 | 292億9500万 | +0.96% | 149.93 | 0.97 |
| 05/09 | 1,050 | 1,061 | 1,049 | 1,057 | -0.47% | 314,300 | 294億9030万 | +1.83% | 150.93 | 0.98 |
| 05/08 | 1,067 | 1,067 | 1,057 | 1,062 | -1.39% | 206,000 | 296億2980万 | +2.41% | 151.64 | 0.98 |
| 05/07 | 1,056 | 1,078 | 1,056 | 1,077 | +2.09% | 166,900 | 300億4830万 | +4.16% | 153.78 | 1 |
| 05/02 | 1,050 | 1,056 | 1,040 | 1,055 | +0.57% | 157,800 | 294億3450万 | +2.33% | 150.64 | 0.98 |
| 05/01 | 1,055 | 1,056 | 1,048 | 1,049 | +0.19% | 97,400 | 292億6710万 | +1.84% | 149.79 | 0.97 |
| 04/27 | 1,053 | 1,056 | 1,043 | 1,047 | -0.19% | 86,500 | 292億1130万 | +1.85% | 149.5 | 0.97 |
| 04/26 | 1,062 | 1,069 | 1,043 | 1,049 | -0.76% | 146,800 | 292億6710万 | +2.34% | 149.79 | 0.97 |
| 04/25 | 1,052 | 1,060 | 1,047 | 1,057 | +0.57% | 146,000 | 294億9030万 | +3.12% | 150.93 | 0.98 |
| 04/24 | 1,049 | 1,052 | 1,045 | 1,051 | +0.77% | 87,000 | 293億2290万 | +2.64% | 150.07 | 0.97 |
| 04/23 | 1,044 | 1,046 | 1,037 | 1,043 | +0.68% | 86,600 | 290億9970万 | +1.86% | 148.93 | 0.97 |
| 04/20 | 1,035 | 1,043 | 1,034 | 1,036 | +0.1% | 83,500 | 289億440万 | +1.17% | 147.93 | 0.96 |
| 04/19 | 1,036 | 1,038 | 1,026 | 1,035 | +0.68% | 92,300 | 288億7650万 | +0.98% | 147.79 | 0.96 |
| 04/18 | 1,025 | 1,030 | 1,020 | 1,028 | +0.78% | 63,300 | 286億8120万 | +0.29% | 146.79 | 0.95 |
| 04/17 | 1,035 | 1,035 | 1,018 | 1,020 | -0.68% | 83,100 | 284億5800万 | -0.58% | 145.65 | 0.95 |
| 04/16 | 1,017 | 1,031 | 1,013 | 1,027 | +0.79% | 146,100 | 286億5330万 | -0.1% | 146.65 | 0.95 |
| 04/13 | 1,021 | 1,021 | 1,012 | 1,019 | 0% | 62,800 | 284億3010万 | -0.78% | 145.5 | 0.95 |
| 04/12 | 1,031 | 1,031 | 1,019 | 1,019 | -0.39% | 94,700 | 284億3010万 | -0.88% | 145.5 | 0.95 |
| 04/11 | 1,030 | 1,030 | 1,017 | 1,023 | -0.49% | 82,700 | 285億4170万 | -0.49% | 146.07 | 0.95 |
| 04/10 | 1,037 | 1,042 | 1,027 | 1,028 | -0.58% | 106,800 | 286億8120万 | 0% | 146.79 | 0.95 |
| 04/09 | 1,042 | 1,042 | 1,033 | 1,034 | -0.77% | 73,500 | 288億4860万 | +0.58% | 147.64 | 0.96 |
| 04/06 | 1,043 | 1,052 | 1,034 | 1,042 | +0.19% | 102,200 | 290億7180万 | +1.36% | 148.79 | 0.97 |
| 04/05 | 1,035 | 1,045 | 1,028 | 1,040 | +1.07% | 89,300 | 290億1600万 | +1.07% | 148.5 | 0.96 |
| 04/04 | 1,016 | 1,033 | 1,016 | 1,029 | +1.58% | 104,100 | 287億910万 | -0.1% | 146.93 | 0.95 |
| 04/03 | 1,015 | 1,020 | 1,006 | 1,013 | -0.3% | 70,600 | 282億6270万 | -1.65% | 144.65 | 0.94 |
| 04/02 | 1,030 | 1,035 | 1,016 | 1,016 | -0.29% | 89,300 | 283億4640万 | -1.45% | 145.07 | 0.94 |
| 03/30 | 1,007 | 1,022 | 999 | 1,019 | +2.31% | 123,300 | 284億3010万 | -1.26% | 145.5 | 0.95 |
| 03/29 | 1,010 | 1,016 | 991 | 996 | -0.99% | 162,100 | 277億8840万 | -3.49% | 142.22 | 0.92 |
| 03/28 | 1,018 | 1,018 | 994 | 1,006 | -0.59% | 155,100 | 280億6740万 | -2.61% | 143.65 | 0.93 |
| 03/27 | 1,004 | 1,017 | 1,002 | 1,012 | +1.3% | 87,000 | 282億3480万 | -2.03% | 144.5 | 0.94 |
