PBR
2018/04/10～2018/08/31
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 |
|---|
| 2018 |
| 08/31 | 1,474 | 1,491 | 1,461 | 1,490 | +0.13% | 680,700 | 2803億3799万 | -3.56% | 15.31 | 2.02 |
| 08/30 | 1,487 | 1,501 | 1,485 | 1,488 | +0.07% | 488,000 | 2799億6170万 | -4.31% | 15.29 | 2.01 |
| 08/29 | 1,473 | 1,506 | 1,472 | 1,487 | -0.67% | 1,589,600 | 2797億7355万 | -5.04% | 15.28 | 2.01 |
| 08/28 | 1,518 | 1,528 | 1,487 | 1,497 | -2.48% | 3,863,900 | 2816億5501万 | -5.01% | 15.38 | 2.03 |
| 08/27 | 1,463 | 1,538 | 1,463 | 1,535 | +4.99% | 4,003,600 | 2888億457万 | -3.28% | 15.77 | 2.08 |
| 08/24 | 1,485 | 1,497 | 1,451 | 1,462 | -0.68% | 1,806,600 | 2750億6989万 | -8.34% | 15.02 | 1.98 |
| 08/23 | 1,438 | 1,478 | 1,438 | 1,472 | +2.58% | 2,048,600 | 2769億5135万 | -8.34% | 15.13 | 1.99 |
| 08/22 | 1,402 | 1,437 | 1,402 | 1,435 | +1.56% | 1,831,200 | 2699億8994万 | -11.31% | 14.75 | 1.94 |
| 08/21 | 1,400 | 1,419 | 1,390 | 1,413 | +0.36% | 1,188,600 | 2658億5072万 | -13.53% | 14.52 | 1.91 |
| 08/20 | 1,421 | 1,444 | 1,402 | 1,408 | -0.91% | 1,228,400 | 2649億999万 | -14.67% | 14.47 | 1.91 |
| 08/17 | 1,430 | 1,430 | 1,410 | 1,421 | 0% | 1,205,300 | 2673億5589万 | -14.55% | 14.6 | 1.92 |
| 08/16 | 1,429 | 1,449 | 1,413 | 1,421 | -3.66% | 1,886,800 | 2673億5589万 | -15.21% | 14.6 | 1.92 |
| 08/15 | 1,540 | 1,551 | 1,467 | 1,475 | -3.85% | 1,687,400 | 2775億1579万 | -12.77% | 15.16 | 2 |
| 08/14 | 1,538 | 1,544 | 1,521 | 1,534 | +0.92% | 770,100 | 2886億1643万 | -9.71% | 15.76 | 2.08 |
| 08/13 | 1,581 | 1,582 | 1,515 | 1,520 | -4.28% | 1,564,700 | 2859億8238万 | -10.75% | 15.62 | 2.06 |
| 08/10 | 1,631 | 1,634 | 1,587 | 1,588 | -3.29% | 1,242,500 | 2987億7633万 | -7.03% | 16.32 | 2.15 |
| 08/09 | 1,649 | 1,649 | 1,631 | 1,642 | -0.36% | 370,400 | 3089億3623万 | -4.03% | 16.87 | 2.22 |
| 08/08 | 1,638 | 1,659 | 1,637 | 1,648 | +0.73% | 437,300 | 3100億6510万 | -3.79% | 16.93 | 2.23 |
| 08/07 | 1,645 | 1,645 | 1,622 | 1,636 | -0.55% | 544,500 | 3078億735万 | -4.44% | 16.81 | 2.22 |
| 08/06 | 1,664 | 1,666 | 1,642 | 1,645 | -0.78% | 486,800 | 3095億67万 | -3.97% | 16.9 | 2.23 |
| 08/03 | 1,656 | 1,678 | 1,636 | 1,658 | +0.24% | 836,200 | 3119億4657万 | -3.38% | 17.04 | 2.24 |
| 08/02 | 1,684 | 1,685 | 1,649 | 1,654 | -2.01% | 817,100 | 3111億9398万 | -3.67% | 17 | 2.24 |
| 08/01 | 1,691 | 1,707 | 1,681 | 1,688 | +0.24% | 521,700 | 3175億9096万 | -1.86% | 17.35 | 2.29 |
| 07/31 | 1,708 | 1,708 | 1,669 | 1,684 | -1.92% | 939,600 | 3168億3837万 | -2.04% | 17.3 | 2.28 |
| 07/30 | 1,743 | 1,743 | 1,713 | 1,717 | -1.83% | 527,100 | 3230億4720万 | -0.12% | 17.64 | 2.32 |
| 07/27 | 1,761 | 1,767 | 1,742 | 1,749 | -0.34% | 308,000 | 3290億6788万 | +1.8% | 17.97 | 2.37 |
| 07/26 | 1,764 | 1,764 | 1,741 | 1,755 | +0.11% | 413,800 | 3301億9676万 | +2.21% | 18.03 | 2.38 |
| 07/25 | 1,761 | 1,771 | 1,743 | 1,753 | -0.34% | 306,900 | 3298億2047万 | +2.16% | 18.01 | 2.37 |
| 07/24 | 1,738 | 1,769 | 1,727 | 1,759 | +1.68% | 556,500 | 3309億4934万 | +2.63% | 18.07 | 2.38 |
| 07/23 | 1,749 | 1,760 | 1,726 | 1,730 | -1.42% | 628,400 | 3254億3833万 | +0.99% | 18.94 | 2.5 |
| 07/20 | 1,781 | 1,786 | 1,735 | 1,755 | -0.51% | 947,800 | 3301億4119万 | +2.39% | 19.21 | 2.53 |
| 07/19 | 1,830 | 1,830 | 1,760 | 1,764 | -3.97% | 1,264,900 | 3318億3422万 | +2.98% | 19.31 | 2.54 |
| 07/18 | 1,820 | 1,862 | 1,819 | 1,837 | +1.89% | 1,080,800 | 3455億6659万 | +7.18% | 20.11 | 2.65 |
| 07/17 | 1,758 | 1,807 | 1,758 | 1,803 | +3.15% | 968,200 | 3391億7069万 | +5.38% | 19.74 | 2.6 |
| 07/13 | 1,730 | 1,757 | 1,713 | 1,748 | +0.75% | 664,800 | 3288億2439万 | +2.4% | 19.14 | 2.52 |
| 07/12 | 1,794 | 1,795 | 1,717 | 1,735 | -3.07% | 1,229,400 | 3263億7890万 | +1.7% | 19 | 2.5 |
| 07/11 | 1,750 | 1,821 | 1,730 | 1,790 | +6.55% | 3,622,000 | 3367億2520万 | +4.99% | 19.6 | 2.58 |
| 07/10 | 1,690 | 1,713 | 1,660 | 1,680 | +2% | 1,181,200 | 3160億3259万 | -1.29% | 18.39 | 2.42 |
| 07/09 | 1,640 | 1,652 | 1,621 | 1,647 | +0.3% | 481,800 | 3098億2481万 | -3.23% | 18.03 | 2.38 |
| 07/06 | 1,653 | 1,657 | 1,636 | 1,642 | -0.36% | 460,600 | 3088億8424万 | -3.58% | 17.98 | 2.37 |
| 07/05 | 1,681 | 1,684 | 1,640 | 1,648 | -2.43% | 535,000 | 3100億1293万 | -3.34% | 18.04 | 2.38 |
| 07/04 | 1,642 | 1,694 | 1,633 | 1,689 | +2.67% | 624,100 | 3177億2563万 | -1.11% | 18.49 | 2.44 |
| 07/03 | 1,656 | 1,684 | 1,633 | 1,645 | -0.66% | 494,800 | 3094億4858万 | -3.8% | 18.01 | 2.37 |
| 07/02 | 1,699 | 1,702 | 1,654 | 1,656 | -3.1% | 545,400 | 3115億1784万 | -3.38% | 18.13 | 2.39 |
| 06/29 | 1,703 | 1,711 | 1,684 | 1,709 | +0.83% | 286,900 | 3214億8792万 | -0.47% | 18.71 | 2.47 |
| 06/28 | 1,711 | 1,711 | 1,681 | 1,695 | -1.68% | 400,500 | 3188億5431万 | -1.4% | 18.56 | 2.45 |
| 06/27 | 1,678 | 1,728 | 1,678 | 1,724 | +3.11% | 533,000 | 3243億964万 | +0.23% | 18.87 | 2.49 |
| 06/26 | 1,660 | 1,676 | 1,638 | 1,672 | +0.36% | 490,600 | 3145億2768万 | -2.79% | 18.31 | 2.41 |
| 06/25 | 1,709 | 1,709 | 1,663 | 1,666 | -2.52% | 554,000 | 3133億9899万 | -3.2% | 18.24 | 2.4 |
| 06/22 | 1,702 | 1,711 | 1,697 | 1,709 | -0.41% | 342,300 | 3214億8792万 | -0.87% | 18.71 | 2.47 |
| 06/21 | 1,749 | 1,750 | 1,716 | 1,716 | -1.27% | 412,000 | 3219億8973万 | -0.52% | 18.74 | 2.47 |
| 06/20 | 1,705 | 1,740 | 1,699 | 1,738 | +2.42% | 591,700 | 3261億1781万 | +0.7% | 18.98 | 2.5 |
| 06/19 | 1,725 | 1,725 | 1,696 | 1,697 | -1.62% | 602,400 | 3184億2458万 | -1.74% | 18.53 | 2.44 |
| 06/18 | 1,748 | 1,756 | 1,717 | 1,725 | -1.82% | 460,400 | 3236億7849万 | -0.23% | 18.84 | 2.48 |
| 06/15 | 1,741 | 1,765 | 1,734 | 1,757 | +0.92% | 589,000 | 3296億8296万 | +1.62% | 19.19 | 2.53 |
| 06/14 | 1,758 | 1,760 | 1,722 | 1,741 | -2.14% | 960,900 | 3266億8073万 | +0.64% | 19.01 | 2.51 |
| 06/13 | 1,760 | 1,797 | 1,757 | 1,779 | +1.08% | 814,000 | 3338億1104万 | +2.6% | 19.43 | 2.56 |
| 06/12 | 1,729 | 1,764 | 1,720 | 1,760 | +2.74% | 922,700 | 3302億4588万 | +1.44% | 19.22 | 2.53 |
| 06/11 | 1,713 | 1,723 | 1,708 | 1,713 | +0.23% | 339,200 | 3214億2681万 | -1.44% | 18.71 | 2.47 |
| 06/08 | 1,717 | 1,720 | 1,690 | 1,709 | -1.1% | 738,700 | 3206億7626万 | -2.01% | 18.66 | 2.46 |
| 06/07 | 1,688 | 1,732 | 1,677 | 1,728 | +1.83% | 790,900 | 3242億4141万 | -1.2% | 18.87 | 2.49 |
| 06/06 | 1,698 | 1,729 | 1,683 | 1,697 | +0.3% | 669,800 | 3184億2458万 | -3.19% | 18.53 | 2.44 |
| 06/05 | 1,670 | 1,692 | 1,669 | 1,692 | +0.83% | 647,600 | 3174億8638万 | -3.7% | 18.48 | 2.43 |
| 06/04 | 1,681 | 1,682 | 1,656 | 1,678 | -0.24% | 905,500 | 3148億5943万 | -4.66% | 18.32 | 2.41 |
| 06/01 | 1,715 | 1,717 | 1,675 | 1,682 | -2.21% | 933,800 | 3156億998万 | -4.54% | 18.37 | 2.42 |
| 05/31 | 1,748 | 1,750 | 1,711 | 1,720 | -1.15% | 848,100 | 3227億4029万 | -2.49% | 18.78 | 2.48 |
| 05/30 | 1,737 | 1,748 | 1,721 | 1,740 | -0.23% | 655,500 | 3264億9309万 | -1.36% | 19 | 2.5 |
| 05/29 | 1,733 | 1,750 | 1,727 | 1,744 | +1.1% | 520,900 | 3272億4365万 | -1.08% | 19.05 | 2.51 |
| 05/28 | 1,771 | 1,771 | 1,720 | 1,725 | -2.6% | 627,200 | 3236億7849万 | -2.16% | 18.84 | 2.48 |
| 05/25 | 1,738 | 1,775 | 1,728 | 1,771 | +2.67% | 1,150,200 | 3323億992万 | +0.34% | 19.34 | 2.55 |
| 05/24 | 1,704 | 1,731 | 1,695 | 1,725 | +1.23% | 828,600 | 3236億7849万 | -2.27% | 18.84 | 2.48 |
| 05/23 | 1,710 | 1,724 | 1,694 | 1,704 | -0.41% | 679,200 | 3197億3806万 | -3.51% | 18.61 | 2.45 |
| 05/22 | 1,730 | 1,730 | 1,703 | 1,711 | -1.38% | 701,600 | 3210億5154万 | -3.28% | 18.69 | 2.46 |
| 05/21 | 1,751 | 1,763 | 1,725 | 1,735 | -0.69% | 682,500 | 3255億5489万 | -2.14% | 18.95 | 2.5 |
| 05/18 | 1,741 | 1,748 | 1,717 | 1,747 | +0.4% | 823,500 | 3278億656万 | -1.74% | 19.08 | 2.51 |
| 05/17 | 1,760 | 1,760 | 1,737 | 1,740 | -0.57% | 775,600 | 3264億9309万 | -2.14% | 19 | 2.5 |
| 05/16 | 1,740 | 1,756 | 1,727 | 1,750 | +0.4% | 546,500 | 3283億6948万 | -1.57% | 19.11 | 2.52 |
| 05/15 | 1,744 | 1,752 | 1,734 | 1,743 | -0.06% | 807,100 | 3270億5601万 | -2.02% | 19.03 | 2.51 |
| 05/14 | 1,780 | 1,783 | 1,737 | 1,744 | -1.69% | 1,102,400 | 3272億4365万 | -2.02% | 19.05 | 2.51 |
| 05/11 | 1,818 | 1,824 | 1,738 | 1,774 | -3.17% | 1,477,300 | 3328億7284万 | -0.39% | 19.37 | 2.55 |
| 05/10 | 1,814 | 1,840 | 1,802 | 1,832 | +1.1% | 567,300 | 3437億5594万 | +2.98% | 20.01 | 2.64 |
| 05/09 | 1,838 | 1,850 | 1,807 | 1,812 | -1.41% | 501,300 | 3400億315万 | +2.14% | 19.79 | 2.61 |
| 05/08 | 1,841 | 1,844 | 1,805 | 1,838 | -0.59% | 649,400 | 3448億8178万 | +3.9% | 20.07 | 2.64 |
| 05/07 | 1,856 | 1,868 | 1,841 | 1,849 | 0% | 648,100 | 3469億4582万 | +4.94% | 20.19 | 2.66 |
| 05/02 | 1,836 | 1,860 | 1,824 | 1,849 | +1.09% | 802,600 | 3469億4582万 | +5.36% | 20.19 | 2.66 |
| 05/01 | 1,785 | 1,834 | 1,764 | 1,829 | +1.72% | 892,900 | 3431億9302万 | +4.75% | 19.97 | 2.63 |
| 04/27 | 1,758 | 1,799 | 1,742 | 1,798 | +2.74% | 1,091,300 | 3373億7619万 | +3.51% | 19.64 | 2.59 |
| 04/26 | 1,750 | 1,757 | 1,705 | 1,750 | +0.98% | 1,780,100 | 3283億6948万 | +1.16% | 19.11 | 2.52 |
| 04/25 | 1,720 | 1,735 | 1,704 | 1,733 | -0.29% | 846,700 | 3251億7961万 | +0.35% | 18.93 | 2.49 |
| 04/24 | 1,725 | 1,744 | 1,694 | 1,738 | +1.64% | 972,500 | 3261億1781万 | +0.81% | 18.98 | 2.5 |
| 04/23 | 1,708 | 1,717 | 1,680 | 1,710 | -0.93% | 915,700 | 3208億6390万 | -0.64% | 18.67 | 2.46 |
| 04/20 | 1,748 | 1,759 | 1,711 | 1,726 | -0.63% | 964,900 | 3233億9251万 | +0.41% | 18.82 | 2.48 |
| 04/19 | 1,796 | 1,796 | 1,728 | 1,737 | -2.96% | 956,500 | 3254億5352万 | +1.16% | 18.94 | 2.5 |
| 04/18 | 1,760 | 1,808 | 1,756 | 1,790 | +1.82% | 734,000 | 3353億8389万 | +4.43% | 19.52 | 2.57 |
| 04/17 | 1,753 | 1,768 | 1,738 | 1,758 | +0.29% | 548,500 | 3293億8820万 | +2.87% | 19.17 | 2.53 |
| 04/16 | 1,790 | 1,790 | 1,739 | 1,753 | -1.18% | 1,074,000 | 3284億5137万 | +2.75% | 19.12 | 2.52 |
| 04/13 | 1,815 | 1,815 | 1,736 | 1,774 | -2.79% | 1,765,200 | 3323億8604万 | +4.23% | 19.34 | 2.55 |
| 04/12 | 1,903 | 1,915 | 1,811 | 1,825 | -2.04% | 1,604,200 | 3419億4167万 | +7.48% | 19.9 | 2.62 |
| 04/11 | 1,924 | 1,942 | 1,822 | 1,863 | +7.56% | 3,952,500 | 3490億6155万 | +10.11% | 20.32 | 2.68 |
| 04/10 | 1,750 | 1,753 | 1,719 | 1,732 | -1.2% | 1,007,200 | 3245億1670万 | +2.91% | 18.89 | 2.49 |
