PBR
2018/01/18～2018/06/13
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 |
| 06/13 | 915 | 964 | 915 | 926 | +1.31% | 963,000 | 794億4623万 | +1.76% | - | 4.99 |
| 06/12 | 900 | 919 | 899 | 914 | +2.7% | 507,100 | 784億1669万 | +0.11% | - | 4.93 |
| 06/11 | 891 | 897 | 888 | 890 | +0.11% | 190,400 | 763億5761万 | -3.05% | - | 4.8 |
| 06/08 | 895 | 898 | 887 | 889 | -1.22% | 344,200 | 762億7181万 | -3.58% | - | 4.79 |
| 06/07 | 899 | 902 | 897 | 900 | +0.22% | 176,100 | 772億1556万 | -2.91% | - | 4.85 |
| 06/06 | 890 | 899 | 885 | 898 | +0.67% | 175,900 | 770億4397万 | -3.44% | - | 4.84 |
| 06/05 | 887 | 895 | 881 | 892 | +0.56% | 199,700 | 765億2920万 | -4.5% | - | 4.81 |
| 06/04 | 882 | 891 | 882 | 887 | +1.03% | 220,600 | 761億22万 | -5.54% | - | 4.78 |
| 06/01 | 885 | 896 | 878 | 878 | -1.01% | 333,800 | 753億2807万 | -7.09% | - | 4.73 |
| 05/31 | 893 | 894 | 885 | 887 | 0% | 202,900 | 761億22万 | -6.73% | - | 4.78 |
| 05/30 | 890 | 891 | 879 | 887 | -1.33% | 331,600 | 761億22万 | -7.22% | - | 4.78 |
| 05/29 | 905 | 905 | 889 | 899 | -0.33% | 652,800 | 771億2976万 | -6.55% | - | 4.85 |
| 05/28 | 900 | 904 | 896 | 902 | +0.45% | 213,800 | 773億8715万 | -6.72% | - | 4.86 |
| 05/25 | 898 | 905 | 895 | 898 | -0.44% | 218,400 | 770億4397万 | -7.61% | - | 4.84 |
| 05/24 | 912 | 917 | 897 | 902 | -1.1% | 414,200 | 773億8715万 | -7.68% | - | 4.86 |
| 05/23 | 918 | 924 | 909 | 912 | -0.55% | 237,600 | 782億4510万 | -7.13% | - | 4.92 |
| 05/22 | 936 | 936 | 917 | 917 | -1.61% | 289,600 | 786億7408万 | -7% | - | 4.94 |
| 05/21 | 926 | 936 | 926 | 932 | +1.08% | 232,200 | 799億6100万 | -5.76% | - | 5.03 |
| 05/18 | 908 | 925 | 905 | 922 | +1.43% | 254,900 | 791億305万 | -7.06% | - | 4.97 |
| 05/17 | 905 | 913 | 905 | 909 | +0.33% | 250,000 | 779億8772万 | -8.64% | - | 4.9 |
| 05/16 | 912 | 924 | 904 | 906 | -1.41% | 501,300 | 777億3033万 | -9.4% | - | 4.89 |
| 05/15 | 920 | 926 | 910 | 919 | -0.33% | 695,000 | 788億4567万 | -8.56% | - | 4.96 |
| 05/14 | 883 | 930 | 877 | 922 | -6.01% | 1,349,000 | 791億305万 | -8.62% | - | 4.97 |
| 05/11 | 990 | 995 | 979 | 981 | -1.01% | 389,300 | 841億6496万 | -3.16% | - | 5.29 |
| 05/10 | 995 | 998 | 991 | 991 | -0.2% | 159,500 | 850億2291万 | -2.36% | - | 5.34 |
| 05/09 | 1,029 | 1,030 | 991 | 993 | -3.5% | 331,400 | 851億9450万 | -2.17% | - | 5.35 |
| 05/08 | 1,005 | 1,032 | 1,003 | 1,029 | +2.08% | 337,900 | 882億8312万 | +1.28% | - | 5.55 |
| 05/07 | 992 | 1,009 | 991 | 1,008 | +1.61% | 184,100 | 864億8143万 | -0.88% | - | 5.44 |
| 05/02 | 989 | 993 | 983 | 992 | +0.3% | 228,400 | 851億871万 | -2.46% | - | 5.35 |
| 05/01 | 1,001 | 1,002 | 989 | 989 | -1.79% | 316,900 | 848億5132万 | -2.75% | - | 5.33 |
| 04/27 | 1,015 | 1,024 | 1,001 | 1,007 | -0.69% | 231,600 | 863億9563万 | -0.98% | - | 5.43 |
| 04/26 | 1,028 | 1,029 | 1,013 | 1,014 | -1.27% | 359,100 | 869億9620万 | -0.2% | - | 5.47 |
| 04/25 | 1,020 | 1,032 | 1,020 | 1,027 | -0.29% | 181,100 | 881億1153万 | +1.18% | - | 5.54 |
| 04/24 | 1,025 | 1,040 | 1,023 | 1,030 | +0.59% | 389,400 | 883億6892万 | +1.58% | - | 5.55 |
| 04/23 | 1,020 | 1,024 | 1,012 | 1,024 | 0% | 177,600 | 878億5415万 | +1.19% | - | 5.52 |
| 04/20 | 1,021 | 1,033 | 1,021 | 1,024 | -0.39% | 189,900 | 878億5415万 | +1.19% | - | 5.52 |
| 04/19 | 1,033 | 1,035 | 1,023 | 1,028 | -0.68% | 205,400 | 881億9733万 | +1.68% | - | 5.54 |
| 04/18 | 1,021 | 1,035 | 1,019 | 1,035 | +1.57% | 305,000 | 887億9789万 | +2.48% | - | 5.58 |
| 04/17 | 1,012 | 1,024 | 1,005 | 1,019 | +0.2% | 232,300 | 874億2517万 | +0.99% | - | 5.49 |
| 04/16 | 1,004 | 1,019 | 1,004 | 1,017 | +0.59% | 220,800 | 872億5358万 | +0.89% | - | 5.48 |
| 04/13 | 1,005 | 1,013 | 997 | 1,011 | +1.1% | 211,800 | 867億3881万 | +0.4% | - | 5.45 |
| 04/12 | 992 | 1,006 | 991 | 1,000 | +0.5% | 213,100 | 857億9507万 | -0.6% | - | 5.39 |
| 04/11 | 1,020 | 1,022 | 993 | 995 | -1.97% | 440,400 | 853億6609万 | -1.09% | - | 5.37 |
| 04/10 | 1,040 | 1,043 | 1,015 | 1,015 | -1.46% | 663,600 | 870億8199万 | +1% | - | 5.47 |
| 04/09 | 1,026 | 1,046 | 1,026 | 1,030 | +0.1% | 358,300 | 883億6892万 | +2.69% | - | 5.55 |
| 04/06 | 1,015 | 1,036 | 1,011 | 1,029 | +0.39% | 318,800 | 882億8312万 | +2.9% | - | 5.55 |
| 04/05 | 1,026 | 1,032 | 1,016 | 1,025 | +0.69% | 242,200 | 879億3994万 | +2.71% | - | 5.53 |
| 04/04 | 1,014 | 1,021 | 1,002 | 1,018 | +0.49% | 249,200 | 873億3938万 | +2.11% | - | 5.49 |
| 04/03 | 996 | 1,018 | 994 | 1,013 | +0.6% | 213,000 | 869億1040万 | +1.71% | - | 5.46 |
| 04/02 | 1,023 | 1,035 | 1,006 | 1,007 | -1.85% | 237,900 | 863億9563万 | +1.21% | - | 5.43 |
| 03/30 | 1,035 | 1,038 | 1,017 | 1,026 | -0.58% | 249,100 | 870億3766万 | +3.12% | - | 5.47 |
| 03/29 | 1,031 | 1,047 | 1,023 | 1,032 | +0.29% | 375,600 | 875億4666万 | +3.93% | - | 5.5 |
| 03/28 | 980 | 1,029 | 980 | 1,029 | +4.57% | 518,700 | 872億9216万 | +3.83% | - | 5.49 |
| 03/27 | 977 | 984 | 967 | 984 | +0.72% | 455,000 | 834億7472万 | -0.4% | - | 5.25 |
| 03/26 | 980 | 985 | 959 | 977 | -0.31% | 358,600 | 828億8089万 | -1.01% | - | 5.21 |
| 03/23 | 988 | 999 | 978 | 980 | -2.58% | 430,100 | 831億3539万 | -0.51% | - | 5.23 |
| 03/22 | 989 | 1,006 | 986 | 1,006 | +1.62% | 243,400 | 853億4102万 | +2.44% | - | 5.36 |
| 03/20 | 990 | 993 | 980 | 990 | -0.7% | 210,900 | 839億8371万 | +1.23% | - | 5.28 |
| 03/19 | 1,005 | 1,009 | 990 | 997 | -0.8% | 327,900 | 845億7753万 | +1.94% | - | 5.32 |
| 03/16 | 1,009 | 1,013 | 999 | 1,005 | -0.2% | 283,000 | 852億5619万 | +2.55% | - | 5.36 |
| 03/15 | 1,005 | 1,008 | 999 | 1,007 | +0.1% | 174,200 | 854億2586万 | +2.55% | - | 5.37 |
| 03/14 | 999 | 1,010 | 993 | 1,006 | 0% | 270,900 | 853億4102万 | +2.34% | - | 5.36 |
| 03/13 | 994 | 1,012 | 992 | 1,006 | +0.9% | 358,100 | 853億4102万 | +2.34% | - | 5.36 |
| 03/12 | 1,000 | 1,002 | 992 | 997 | +0.61% | 171,900 | 845億7753万 | +1.32% | - | 5.32 |
| 03/09 | 999 | 1,007 | 989 | 991 | +0.1% | 354,800 | 840億6854万 | +0.41% | - | 5.28 |
| 03/08 | 985 | 993 | 980 | 990 | +0.71% | 245,000 | 839億8371万 | 0% | - | 5.28 |
| 03/07 | 975 | 997 | 972 | 983 | +0.51% | 303,400 | 833億8989万 | -1.01% | - | 5.24 |
| 03/06 | 966 | 981 | 961 | 978 | +2.19% | 330,800 | 829億6573万 | -1.91% | - | 5.21 |
| 03/05 | 972 | 977 | 953 | 957 | -1.54% | 349,400 | 811億8425万 | -4.49% | - | 5.1 |
| 03/02 | 972 | 976 | 964 | 972 | -0.51% | 383,200 | 824億5673万 | -3.48% | - | 5.18 |
| 03/01 | 988 | 990 | 973 | 977 | -1.11% | 368,200 | 828億8089万 | -3.55% | - | 5.21 |
| 02/28 | 1,000 | 1,006 | 988 | 988 | -1.2% | 384,200 | 838億1405万 | -2.95% | - | 5.27 |
| 02/27 | 1,002 | 1,002 | 988 | 1,000 | 0% | 342,900 | 848億3203万 | -2.15% | - | 5.33 |
| 02/26 | 1,005 | 1,008 | 999 | 1,000 | +0.4% | 300,700 | 848億3203万 | -2.53% | - | 5.33 |
| 02/23 | 979 | 996 | 979 | 996 | +2.15% | 343,700 | 844億9270万 | -3.3% | - | 5.31 |
| 02/22 | 972 | 977 | 968 | 975 | +0.31% | 267,500 | 827億1123万 | -5.89% | - | 5.2 |
| 02/21 | 974 | 977 | 964 | 972 | -0.21% | 254,700 | 824億5673万 | -6.9% | - | 5.18 |
| 02/20 | 968 | 974 | 961 | 974 | +1.14% | 361,700 | 826億2640万 | -7.24% | - | 5.19 |
| 02/19 | 945 | 964 | 941 | 963 | +3.88% | 537,500 | 816億9325万 | -8.89% | - | 5.13 |
| 02/16 | 910 | 935 | 906 | 927 | +2.66% | 698,400 | 786億3929万 | -12.79% | - | 4.94 |
| 02/15 | 916 | 920 | 902 | 903 | -0.44% | 1,056,100 | 766億332万 | -15.69% | - | 4.81 |
| 02/14 | 977 | 978 | 904 | 907 | -6.88% | 1,964,700 | 769億4265万 | -16.02% | - | 4.84 |
| 02/13 | 1,001 | 1,018 | 974 | 974 | -7.5% | 1,663,600 | 826億2640万 | -10.56% | - | 5.19 |
| 02/09 | 1,016 | 1,053 | 1,014 | 1,053 | -0.57% | 479,300 | 893億2813万 | -3.75% | - | 5.61 |
| 02/08 | 1,032 | 1,062 | 1,032 | 1,059 | +2.72% | 527,800 | 898億3712万 | -3.29% | - | 5.65 |
| 02/07 | 1,032 | 1,047 | 1,020 | 1,031 | +2.89% | 716,000 | 874億6182万 | -5.84% | - | 5.5 |
| 02/06 | 1,000 | 1,002 | 974 | 1,002 | -3.19% | 1,937,700 | 850億170万 | -8.58% | - | 5.34 |
| 02/05 | 1,040 | 1,045 | 1,032 | 1,035 | -2.27% | 625,600 | 878億115万 | -5.65% | - | 5.52 |
| 02/02 | 1,069 | 1,074 | 1,047 | 1,059 | -1.21% | 933,300 | 898億3712万 | -3.46% | - | 5.65 |
| 02/01 | 1,070 | 1,076 | 1,065 | 1,072 | +0.66% | 646,300 | 909億3994万 | -2.1% | - | 5.72 |
| 01/31 | 1,079 | 1,087 | 1,065 | 1,065 | -1.57% | 539,100 | 903億4611万 | -2.74% | - | 5.68 |
| 01/30 | 1,096 | 1,104 | 1,076 | 1,082 | -1.28% | 556,800 | 917億8826万 | -1.01% | - | 5.77 |
| 01/29 | 1,106 | 1,108 | 1,096 | 1,096 | -0.63% | 356,200 | 929億7591万 | +0.46% | - | 5.84 |
| 01/26 | 1,101 | 1,111 | 1,101 | 1,103 | +0.18% | 348,400 | 935億6973万 | +1.29% | - | 5.88 |
| 01/25 | 1,120 | 1,120 | 1,095 | 1,101 | -0.63% | 571,400 | 934億7万 | +1.38% | - | 5.87 |
| 01/24 | 1,100 | 1,117 | 1,100 | 1,108 | +0.91% | 593,900 | 939億9389万 | +2.31% | - | 5.91 |
| 01/23 | 1,100 | 1,109 | 1,094 | 1,098 | +0.46% | 691,200 | 931億4557万 | +1.57% | - | 5.85 |
| 01/22 | 1,110 | 1,112 | 1,085 | 1,093 | -1.53% | 913,900 | 927億2141万 | +1.3% | - | 5.83 |
| 01/19 | 1,150 | 1,158 | 1,107 | 1,110 | -3.48% | 1,168,100 | 941億6355万 | +3.06% | - | 5.92 |
| 01/18 | 1,163 | 1,172 | 1,149 | 1,150 | -0.09% | 865,000 | 975億5684万 | +6.98% | - | 6.13 |
