PBR
2018/06/08～2018/10/31
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 11/1, 株式分割 1→2 |
| 2018 |
| 10/31 | 731 | 731 | 715 | 717 | +1.13% | 1,621,200 | 1961億7120万 | -6.03% | 14.84 | 4.57 |
| 10/30 | 688 | 723 | 684 | 709 | +3.05% | 2,527,200 | 1939億8240万 | -7.2% | 14.67 | 4.52 |
| 10/29 | 715 | 725 | 686 | 688 | -4.78% | 3,348,000 | 1882億3680万 | -10.07% | 14.24 | 4.39 |
| 10/26 | 748 | 748 | 713 | 723 | -2.53% | 4,582,400 | 1976億7600万 | -5.68% | 14.82 | 4.57 |
| 10/25 | 738 | 748 | 735 | 741 | -1.66% | 1,960,000 | 2028億600万 | -2.98% | 15.21 | 4.69 |
| 10/24 | 763 | 769 | 751 | 754 | -0.99% | 1,380,000 | 2062億2600万 | -0.95% | 15.46 | 4.77 |
| 10/23 | 763 | 770 | 758 | 761 | +0.5% | 2,052,800 | 2082億7800万 | +0.43% | 15.62 | 4.81 |
| 10/22 | 768 | 769 | 754 | 758 | -1.3% | 1,520,800 | 2072億5200万 | +0.33% | 15.54 | 4.79 |
| 10/19 | 771 | 774 | 760 | 768 | -0.65% | 1,483,200 | 2099億8800万 | +2.06% | 15.75 | 4.85 |
| 10/18 | 784 | 785 | 771 | 773 | -0.48% | 1,894,400 | 2113億5600万 | +3.14% | 15.85 | 4.88 |
| 10/17 | 788 | 791 | 774 | 776 | -0.64% | 3,044,800 | 2123億8200万 | +4.19% | 15.93 | 4.91 |
| 10/16 | 783 | 795 | 778 | 781 | -0.32% | 1,455,200 | 2137億5000万 | +5.29% | 16.03 | 4.94 |
| 10/15 | 784 | 789 | 780 | 784 | 0% | 1,595,200 | 2144億3400万 | +6.2% | 16.08 | 4.96 |
| 10/12 | 775 | 795 | 775 | 784 | +0.48% | 1,625,600 | 2144億3400万 | +6.78% | 16.08 | 4.96 |
| 10/11 | 775 | 794 | 775 | 780 | -2.04% | 2,204,000 | 2134億800万 | +6.7% | 16 | 4.93 |
| 10/10 | 771 | 821 | 763 | 796 | +3.92% | 4,327,200 | 2178億5400万 | +9.53% | 16.34 | 5.04 |
| 10/09 | 778 | 788 | 763 | 766 | -1.92% | 2,452,800 | 2096億4600万 | +6.13% | 15.72 | 4.85 |
| 10/05 | 763 | 794 | 761 | 781 | +0.81% | 3,116,000 | 2137億5000万 | +8.81% | 16.03 | 4.94 |
| 10/04 | 786 | 800 | 771 | 775 | -1.27% | 4,372,000 | 2120億4000万 | +8.7% | 15.9 | 4.9 |
| 10/03 | 773 | 820 | 771 | 785 | +0.64% | 6,321,600 | 2147億7600万 | +10.88% | 16.11 | 4.96 |
| 10/02 | 784 | 784 | 764 | 780 | +0.65% | 2,625,600 | 2134億800万 | +10.95% | 16 | 4.93 |
| 10/01 | 808 | 809 | 774 | 775 | -4.02% | 3,381,600 | 2120億4000万 | +11.19% | 15.9 | 4.9 |
| 09/28 | 784 | 811 | 784 | 808 | +5.56% | 5,188,800 | 2209億3200万 | +16.69% | 16.57 | 5.11 |
| 09/27 | 749 | 783 | 749 | 765 | +2.51% | 5,292,000 | 2093億400万 | +11.68% | 15.7 | 4.84 |
| 09/26 | 734 | 785 | 719 | 746 | +1.7% | 7,504,800 | 2041億7400万 | +9.74% | 15.31 | 4.72 |
| 09/25 | 758 | 758 | 731 | 734 | -2.17% | 3,663,200 | 2007億5400万 | +8.38% | 15.05 | 4.64 |
| 09/21 | 730 | 761 | 730 | 750 | +6.38% | 6,484,800 | 2052億 | +11.44% | 15.39 | 4.74 |
| 09/20 | 688 | 718 | 685 | 705 | +3.3% | 3,483,200 | 1928億8800万 | +5.38% | 14.46 | 4.46 |
| 09/19 | 670 | 683 | 670 | 683 | +2.06% | 1,573,600 | 1867億3200万 | +2.17% | 14 | 4.32 |
| 09/18 | 661 | 669 | 650 | 669 | +1.13% | 1,702,400 | 1829億7000万 | +0.26% | 13.72 | 4.23 |
| 09/14 | 693 | 704 | 661 | 661 | -5.54% | 2,250,400 | 1809億1800万 | -0.86% | 13.57 | 4.18 |
| 09/13 | 673 | 704 | 671 | 700 | +2.75% | 2,356,800 | 1915億2000万 | +4.95% | 14.36 | 4.43 |
| 09/12 | 681 | 684 | 673 | 681 | +0.18% | 1,053,600 | 1863億9000万 | +2.29% | 13.98 | 4.31 |
| 09/11 | 681 | 684 | 676 | 680 | -0.91% | 756,800 | 1860億4800万 | +2.1% | 13.95 | 4.3 |
| 09/10 | 678 | 690 | 678 | 686 | +0.37% | 625,600 | 1877億5800万 | +3.2% | 14.08 | 4.34 |
| 09/07 | 686 | 690 | 676 | 684 | -1.08% | 692,000 | 1870億7400万 | +2.97% | 14.03 | 4.32 |
| 09/06 | 695 | 696 | 684 | 691 | -0.54% | 678,400 | 1891億2600万 | +4.1% | 14.18 | 4.37 |
| 09/05 | 691 | 701 | 691 | 695 | +0.54% | 732,000 | 1901億5200万 | +4.67% | 14.26 | 4.39 |
| 09/04 | 689 | 699 | 686 | 691 | +0.55% | 608,800 | 1891億2600万 | +4.1% | 14.18 | 4.37 |
| 09/03 | 684 | 696 | 683 | 688 | +0.92% | 1,004,800 | 1881億 | +3.7% | 14.11 | 4.35 |
| 08/31 | 658 | 684 | 658 | 681 | +2.83% | 1,412,800 | 1863億9000万 | +2.6% | 13.98 | 4.31 |
| 08/30 | 658 | 666 | 654 | 663 | +0.38% | 1,351,200 | 1812億6000万 | -0.23% | 13.59 | 4.19 |
| 08/29 | 644 | 663 | 643 | 660 | +3.33% | 1,892,800 | 1805億7600万 | -0.75% | 13.54 | 4.17 |
| 08/28 | 656 | 660 | 638 | 639 | -2.29% | 1,037,600 | 1747億6200万 | -3.95% | 13.1 | 4.04 |
| 08/27 | 650 | 659 | 648 | 654 | +1.16% | 589,600 | 1788億6600万 | -1.84% | 13.41 | 4.13 |
| 08/24 | 645 | 648 | 638 | 646 | +0.58% | 815,200 | 1768億1400万 | -3.11% | 13.26 | 4.09 |
| 08/23 | 639 | 646 | 639 | 643 | 0% | 655,200 | 1757億8800万 | -3.82% | 13.18 | 4.06 |
| 08/22 | 636 | 643 | 635 | 643 | +0.59% | 796,000 | 1757億8800万 | -3.96% | 13.18 | 4.06 |
| 08/21 | 649 | 649 | 635 | 639 | -2.29% | 943,200 | 1747億6200万 | -4.95% | 13.1 | 4.04 |
| 08/20 | 650 | 655 | 641 | 654 | +0.38% | 862,400 | 1788億6600万 | -3.15% | 13.41 | 4.13 |
| 08/17 | 655 | 656 | 649 | 651 | +0.19% | 486,400 | 1781億8200万 | -3.8% | 13.36 | 4.12 |
| 08/16 | 653 | 655 | 648 | 650 | -1.7% | 552,000 | 1778億4000万 | -4.27% | 13.34 | 4.11 |
| 08/15 | 673 | 673 | 658 | 661 | -0.94% | 389,600 | 1809億1800万 | -2.9% | 13.57 | 4.18 |
| 08/14 | 660 | 670 | 660 | 668 | +1.14% | 506,400 | 1826億2800万 | -2.27% | 13.69 | 4.22 |
| 08/13 | 664 | 670 | 655 | 660 | -1.31% | 649,600 | 1805億7600万 | -3.51% | 13.54 | 4.17 |
| 08/10 | 679 | 680 | 666 | 669 | -2.37% | 830,400 | 1829億7000万 | -2.37% | 13.72 | 4.23 |
| 08/09 | 671 | 686 | 665 | 685 | +2.05% | 650,400 | 1874億1600万 | 0% | 14.05 | 4.33 |
| 08/08 | 664 | 675 | 660 | 671 | +2.09% | 881,600 | 1836億5400万 | -2.01% | 13.77 | 4.24 |
| 08/07 | 663 | 665 | 648 | 658 | -1.5% | 1,249,600 | 1798億9200万 | -4.01% | 13.49 | 4.16 |
| 08/06 | 673 | 678 | 668 | 668 | -1.11% | 435,200 | 1826億2800万 | -2.7% | 13.69 | 4.22 |
| 08/03 | 680 | 684 | 674 | 675 | -1.46% | 524,800 | 1846億8000万 | -1.6% | 13.85 | 4.27 |
| 08/02 | 688 | 690 | 678 | 685 | -0.54% | 606,400 | 1874億1600万 | -0.15% | 14.05 | 4.33 |
| 08/01 | 689 | 695 | 685 | 689 | 0% | 614,400 | 1884億4200万 | +0.4% | 14.13 | 4.36 |
| 07/31 | 694 | 694 | 675 | 689 | -0.9% | 941,600 | 1884億4200万 | +0.69% | 14.13 | 4.36 |
| 07/30 | 701 | 714 | 691 | 695 | -0.71% | 2,552,800 | 1901億5200万 | +2.06% | 14.26 | 4.39 |
| 07/27 | 676 | 701 | 676 | 700 | +4.48% | 2,232,800 | 1915億2000万 | +3.09% | 14.36 | 4.43 |
| 07/26 | 668 | 674 | 660 | 670 | 0% | 728,000 | 1833億1200万 | -1.03% | 13.75 | 4.24 |
| 07/25 | 663 | 671 | 655 | 670 | +0.94% | 657,600 | 1833億1200万 | -0.89% | 13.75 | 4.24 |
| 07/24 | 669 | 669 | 659 | 664 | +0.19% | 777,600 | 1816億200万 | -1.67% | 13.62 | 4.2 |
| 07/23 | 664 | 671 | 656 | 663 | -1.3% | 1,012,000 | 1812億6000万 | -1.71% | 13.59 | 4.19 |
| 07/20 | 684 | 684 | 664 | 671 | -1.29% | 1,460,800 | 1836億5400万 | -0.41% | 13.77 | 4.24 |
| 07/19 | 711 | 711 | 676 | 680 | -4.73% | 2,344,800 | 1860億4800万 | +1.04% | 13.95 | 4.3 |
| 07/18 | 723 | 724 | 708 | 714 | -0.17% | 993,600 | 1952億8200万 | +6.21% | 14.64 | 4.51 |
| 07/17 | 706 | 720 | 706 | 715 | +1.96% | 1,102,400 | 1956億2400万 | +6.56% | 14.67 | 4.52 |
| 07/13 | 703 | 709 | 694 | 701 | -0.18% | 744,800 | 1918億6200万 | +4.66% | 14.39 | 4.43 |
| 07/12 | 711 | 723 | 700 | 703 | -1.06% | 1,470,400 | 1922億400万 | +5.16% | 14.41 | 4.44 |
| 07/11 | 704 | 714 | 699 | 710 | +1.43% | 1,675,200 | 1942億5600万 | +6.45% | 14.57 | 4.49 |
| 07/10 | 700 | 710 | 695 | 700 | +0.18% | 1,424,800 | 1915億2000万 | +5.26% | 14.36 | 4.43 |
| 07/09 | 685 | 700 | 683 | 699 | +2.01% | 1,925,600 | 1911億7800万 | +5.23% | 14.34 | 4.42 |
| 07/06 | 680 | 689 | 673 | 685 | +2.05% | 2,073,600 | 1874億1600万 | +3.32% | 14.05 | 4.33 |
| 07/05 | 680 | 686 | 666 | 671 | -0.92% | 1,152,800 | 1836億5400万 | +1.4% | 13.77 | 4.24 |
| 07/04 | 666 | 684 | 665 | 678 | +0.18% | 755,200 | 1853億6400万 | +2.5% | 13.9 | 4.28 |
| 07/03 | 678 | 688 | 668 | 676 | +0.56% | 1,293,600 | 1850億2200万 | +2.46% | 13.87 | 4.28 |
| 07/02 | 686 | 691 | 673 | 673 | -1.47% | 1,727,200 | 1839億9600万 | +1.89% | 13.8 | 4.25 |
| 06/29 | 676 | 685 | 671 | 683 | +0.92% | 2,383,200 | 1867億3200万 | +3.57% | 14 | 4.32 |
| 06/28 | 670 | 680 | 668 | 676 | +0.93% | 1,797,600 | 1850億2200万 | +2.77% | 13.87 | 4.28 |
| 06/27 | 649 | 676 | 646 | 670 | +4.28% | 1,824,000 | 1833億1200万 | +1.67% | 13.75 | 4.24 |
| 06/26 | 625 | 645 | 624 | 643 | +2.59% | 1,338,400 | 1757億8800万 | -2.65% | 13.18 | 4.06 |
| 06/25 | 646 | 649 | 625 | 626 | -3.09% | 1,372,800 | 1713億4200万 | -5.26% | 12.85 | 3.96 |
| 06/22 | 639 | 649 | 639 | 646 | +0.19% | 716,000 | 1768億1400万 | -2.53% | 13.26 | 4.09 |
| 06/21 | 635 | 649 | 635 | 645 | +1.18% | 1,282,400 | 1764億7200万 | -2.86% | 13.23 | 4.08 |
| 06/20 | 640 | 645 | 624 | 638 | -2.3% | 3,073,600 | 1744億2000万 | -4.14% | 13.08 | 4.03 |
| 06/19 | 640 | 656 | 634 | 653 | +1.36% | 1,800,000 | 1785億2400万 | -2.03% | 13.39 | 4.13 |
| 06/18 | 660 | 660 | 639 | 644 | -2.46% | 1,348,800 | 1761億3000万 | -3.34% | 13.21 | 4.07 |
| 06/15 | 639 | 665 | 635 | 660 | +4.35% | 2,573,600 | 1805億7600万 | -1.05% | 13.54 | 4.17 |
| 06/14 | 669 | 670 | 614 | 633 | -5.42% | 6,115,200 | 1730億5200万 | -5.17% | 12.98 | 4 |
| 06/13 | 683 | 685 | 669 | 669 | -1.83% | 984,800 | 1829億7000万 | +0.26% | 13.72 | 4.23 |
| 06/12 | 684 | 689 | 676 | 681 | -0.37% | 1,078,400 | 1863億9000万 | +2.14% | 13.98 | 4.31 |
| 06/11 | 671 | 689 | 669 | 684 | +2.43% | 1,158,400 | 1870億7400万 | +2.67% | 14.03 | 4.32 |
| 06/08 | 664 | 673 | 664 | 668 | 0% | 784,800 | 1826億2800万 | +0.38% | 13.69 | 4.22 |
