PBR
2018/07/09～2018/11/30
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 |
| 11/30 | 4,000 | 4,065 | 3,890 | 4,030 | +1.13% | 58,400 | 223億5844万 | +5.22% | 53.86 | 11.22 |
| 11/29 | 4,030 | 4,115 | 3,965 | 3,985 | +0.63% | 79,300 | 221億878万 | +3.88% | 53.26 | 11.09 |
| 11/28 | 3,810 | 3,975 | 3,800 | 3,960 | +4.76% | 49,900 | 219億7008万 | +2.75% | 52.93 | 11.02 |
| 11/27 | 3,880 | 4,025 | 3,770 | 3,780 | -1.31% | 94,500 | 209億7144万 | -2.3% | 50.52 | 10.52 |
| 11/26 | 3,735 | 3,890 | 3,735 | 3,830 | +2% | 39,500 | 212億4884万 | -1.52% | 51.19 | 10.66 |
| 11/22 | 3,615 | 3,785 | 3,615 | 3,755 | +2.74% | 38,900 | 208億3274万 | -3.89% | 50.19 | 10.45 |
| 11/21 | 3,535 | 3,775 | 3,535 | 3,655 | +1.39% | 53,900 | 202億7794万 | -7.12% | 48.85 | 10.18 |
| 11/20 | 3,745 | 3,750 | 3,585 | 3,605 | -4.5% | 38,400 | 200億54万 | -9.17% | 48.18 | 10.04 |
| 11/19 | 3,550 | 3,830 | 3,550 | 3,775 | +4.57% | 48,700 | 209億4370万 | -5.77% | 50.46 | 10.51 |
| 11/16 | 3,715 | 3,760 | 3,585 | 3,610 | -0.96% | 44,200 | 200億2828万 | -10.62% | 48.25 | 10.05 |
| 11/15 | 3,610 | 3,740 | 3,590 | 3,645 | +0.28% | 35,000 | 202億2246万 | -10.75% | 48.72 | 10.15 |
| 11/14 | 3,750 | 3,795 | 3,635 | 3,635 | -3.07% | 26,900 | 201億6698万 | -11.75% | 48.58 | 10.12 |
| 11/13 | 3,530 | 3,865 | 3,530 | 3,750 | +0.54% | 82,000 | 208億500万 | -10.03% | 50.12 | 10.44 |
| 11/12 | 3,945 | 3,945 | 3,720 | 3,730 | -5.81% | 58,800 | 206億9404万 | -11.51% | 49.85 | 10.38 |
| 11/09 | 3,985 | 4,020 | 3,865 | 3,960 | -0.5% | 41,500 | 219億7008万 | -7.19% | 52.93 | 11.02 |
| 11/08 | 3,990 | 4,045 | 3,965 | 3,980 | +3.11% | 44,400 | 220億8104万 | -7.68% | 53.19 | 11.08 |
| 11/07 | 3,880 | 3,980 | 3,820 | 3,860 | -0.52% | 62,500 | 214億1528万 | -11.45% | 51.59 | 10.75 |
| 11/06 | 4,160 | 4,160 | 3,875 | 3,880 | -4.2% | 49,000 | 215億2624万 | -12% | 51.86 | 10.8 |
| 11/05 | 4,100 | 4,245 | 4,040 | 4,050 | -2.88% | 43,300 | 224億6940万 | -9.19% | 54.13 | 11.27 |
| 11/02 | 3,940 | 4,200 | 3,940 | 4,170 | +5.84% | 75,700 | 231億3516万 | -7.33% | 55.73 | 11.61 |
| 11/01 | 3,995 | 4,080 | 3,890 | 3,940 | -1.38% | 43,500 | 218億5912万 | -13.16% | 52.66 | 10.97 |
| 10/31 | 3,755 | 4,070 | 3,755 | 3,995 | +7.97% | 81,800 | 221億6426万 | -12.98% | 53.4 | 11.12 |
| 10/30 | 3,515 | 3,780 | 3,435 | 3,700 | +1.23% | 135,400 | 205億2760万 | -20.03% | 49.45 | 10.3 |
| 10/29 | 3,810 | 3,940 | 3,585 | 3,655 | -4.07% | 102,200 | 202億7794万 | -21.65% | 48.85 | 10.18 |
| 10/26 | 4,230 | 4,295 | 3,725 | 3,810 | -9.18% | 181,700 | 211億3788万 | -19.01% | 50.92 | 10.61 |
| 10/25 | 4,240 | 4,340 | 4,185 | 4,195 | -5.2% | 73,200 | 232億7386万 | -11.48% | 56.07 | 11.68 |
| 10/24 | 4,305 | 4,450 | 4,185 | 4,425 | +2.31% | 70,100 | 245億4990万 | -7% | 59.14 | 12.32 |
| 10/23 | 4,280 | 4,375 | 4,210 | 4,325 | +1.05% | 54,600 | 239億9510万 | -9.25% | 57.81 | 12.04 |
| 10/22 | 4,275 | 4,360 | 4,215 | 4,280 | -0.47% | 50,900 | 237億4544万 | -10.39% | 57.2 | 11.92 |
| 10/19 | 4,400 | 4,400 | 4,260 | 4,300 | -3.26% | 93,600 | 238億5640万 | -10.36% | 57.47 | 11.97 |
| 10/18 | 4,500 | 4,525 | 4,440 | 4,445 | -1.22% | 52,400 | 246億6086万 | -7.82% | 59.41 | 12.37 |
| 10/17 | 4,585 | 4,630 | 4,480 | 4,500 | -0.99% | 69,300 | 249億6600万 | -6.99% | 60.15 | 12.53 |
| 10/16 | 4,570 | 4,660 | 4,480 | 4,545 | -1.2% | 70,700 | 252億1566万 | -6.5% | 60.75 | 12.65 |
| 10/15 | 4,870 | 4,870 | 4,575 | 4,600 | -2.75% | 129,700 | 255億2080万 | -5.25% | 61.48 | 12.81 |
| 10/12 | 4,470 | 4,760 | 4,465 | 4,730 | +4.53% | 87,800 | 262億4204万 | -2.55% | 63.22 | 13.17 |
| 10/11 | 4,490 | 4,685 | 4,425 | 4,525 | -6.51% | 121,300 | 251億470万 | -6.74% | 60.48 | 12.6 |
| 10/10 | 4,935 | 5,050 | 4,800 | 4,840 | -1.93% | 66,600 | 268億5232万 | -0.39% | 64.69 | 13.47 |
| 10/09 | 5,020 | 5,030 | 4,915 | 4,935 | -1.69% | 34,900 | 273億7938万 | +1.44% | 65.96 | 13.74 |
| 10/05 | 5,000 | 5,080 | 4,930 | 5,020 | -1.18% | 59,600 | 278億5096万 | +3.14% | 67.1 | 13.98 |
| 10/04 | 5,170 | 5,270 | 5,080 | 5,080 | -1.93% | 49,500 | 281億8384万 | +4.44% | 67.9 | 14.14 |
| 10/03 | 5,090 | 5,200 | 4,985 | 5,180 | +1.77% | 62,700 | 287億3864万 | +6.72% | 69.23 | 14.42 |
| 10/02 | 5,230 | 5,370 | 5,060 | 5,090 | -1.55% | 102,400 | 282億3932万 | +5.06% | 68.03 | 14.17 |
| 10/01 | 5,100 | 5,230 | 5,100 | 5,170 | +2.38% | 49,300 | 286億8316万 | +6.91% | 69.1 | 14.39 |
| 09/28 | 5,180 | 5,250 | 5,040 | 5,050 | -0.59% | 73,100 | 280億1740万 | +4.73% | 67.5 | 14.06 |
| 09/27 | 5,270 | 5,300 | 4,965 | 5,080 | -4.15% | 112,600 | 281億8384万 | +5.68% | 67.9 | 14.14 |
| 09/26 | 4,945 | 5,330 | 4,915 | 5,300 | +8.5% | 169,800 | 294億440万 | +10.81% | 70.84 | 14.75 |
| 09/25 | 4,700 | 4,900 | 4,700 | 4,885 | +4.72% | 74,700 | 271億198万 | +2.45% | 65.29 | 13.6 |
| 09/21 | 4,610 | 4,715 | 4,610 | 4,665 | +0.97% | 34,400 | 258億8142万 | -2.32% | 62.35 | 12.99 |
| 09/20 | 4,740 | 4,740 | 4,600 | 4,620 | -1.7% | 41,200 | 256億3176万 | -3.55% | 61.75 | 12.86 |
| 09/19 | 4,665 | 4,825 | 4,660 | 4,700 | +0.97% | 66,100 | 260億7560万 | -2.25% | 62.82 | 13.08 |
| 09/18 | 4,655 | 4,740 | 4,595 | 4,655 | +0.54% | 40,000 | 258億2594万 | -3.6% | 62.22 | 12.96 |
| 09/14 | 4,675 | 4,700 | 4,555 | 4,630 | +1.42% | 55,100 | 256億8724万 | -4.48% | 61.88 | 12.89 |
| 09/13 | 4,820 | 4,910 | 4,530 | 4,565 | -5.29% | 103,300 | 253億2662万 | -6.36% | 61.01 | 12.71 |
| 09/12 | 4,850 | 5,010 | 4,780 | 4,820 | -1.83% | 76,600 | 267億4136万 | -1.83% | 64.42 | 13.42 |
| 09/11 | 4,785 | 4,970 | 4,725 | 4,910 | +1.34% | 93,900 | 272億4068万 | -0.47% | 65.62 | 13.67 |
| 09/10 | 4,920 | 5,160 | 4,835 | 4,845 | -4.81% | 338,000 | 268億8006万 | -2.08% | 64.76 | 13.49 |
| 09/07 | 4,335 | 5,090 | 4,320 | 5,090 | +16.08% | 52,900 | 282億3932万 | +2.44% | 68.03 | 14.17 |
| 09/06 | 4,510 | 4,570 | 4,385 | 4,385 | -4.26% | 78,300 | 243億2798万 | -12.04% | 58.61 | 12.21 |
| 09/05 | 4,665 | 4,725 | 4,545 | 4,580 | -2.24% | 51,700 | 254億984万 | -9% | 61.21 | 12.75 |
| 09/04 | 4,655 | 4,835 | 4,650 | 4,685 | -0.43% | 46,000 | 259億9238万 | -7.61% | 62.62 | 13.04 |
| 09/03 | 4,985 | 4,985 | 4,655 | 4,705 | -5.62% | 75,300 | 261億334万 | -7.84% | 62.89 | 13.1 |
| 08/31 | 4,910 | 4,985 | 4,850 | 4,985 | -0.1% | 40,300 | 276億5678万 | -3.13% | 66.63 | 13.88 |
| 08/30 | 4,940 | 5,130 | 4,940 | 4,990 | +1.11% | 98,700 | 276億8452万 | -3.8% | 66.69 | 13.89 |
| 08/29 | 4,875 | 4,940 | 4,815 | 4,935 | +2.28% | 31,800 | 273億7938万 | -5.48% | 65.96 | 13.74 |
| 08/28 | 5,030 | 5,050 | 4,815 | 4,825 | -2.92% | 56,600 | 267億6910万 | -8.36% | 64.49 | 13.43 |
| 08/27 | 4,900 | 5,070 | 4,895 | 4,970 | +2.47% | 65,200 | 275億7356万 | -6.23% | 66.43 | 13.84 |
| 08/24 | 4,810 | 4,910 | 4,755 | 4,850 | +0.62% | 46,700 | 269億780万 | -8.82% | 64.82 | 13.5 |
| 08/23 | 4,605 | 4,920 | 4,605 | 4,820 | +2.88% | 91,200 | 267億4136万 | -9.89% | 64.42 | 13.42 |
| 08/22 | 4,440 | 4,790 | 4,335 | 4,685 | +4.69% | 142,500 | 259億9238万 | -12.82% | 62.62 | 13.04 |
| 08/21 | 4,900 | 4,910 | 4,420 | 4,475 | -9.32% | 250,900 | 248億2730万 | -17.19% | 59.81 | 12.46 |
| 08/20 | 4,980 | 5,100 | 4,935 | 4,935 | -2.85% | 53,200 | 273億7938万 | -9.22% | 65.96 | 13.74 |
| 08/17 | 5,010 | 5,130 | 5,010 | 5,080 | +1.6% | 39,800 | 281億8384万 | -6.82% | 67.9 | 14.14 |
| 08/16 | 4,980 | 5,060 | 4,900 | 5,000 | -1.57% | 84,500 | 277億4000万 | -8.74% | 66.83 | 13.92 |
| 08/15 | 5,240 | 5,240 | 5,050 | 5,080 | -2.68% | 57,700 | 281億8384万 | -7.69% | 67.9 | 14.14 |
| 08/14 | 5,170 | 5,270 | 5,170 | 5,220 | +2.15% | 33,500 | 289億6056万 | -5.45% | 69.77 | 14.53 |
| 08/13 | 5,270 | 5,280 | 5,050 | 5,110 | -3.95% | 76,000 | 283億5028万 | -7.8% | 68.3 | 14.23 |
| 08/10 | 5,380 | 5,430 | 5,310 | 5,320 | -2.56% | 37,600 | 295億1536万 | -4.3% | 71.1 | 14.81 |
| 08/09 | 5,340 | 5,470 | 5,340 | 5,460 | +1.49% | 29,900 | 302億9208万 | -1.53% | 72.98 | 15.2 |
| 08/08 | 5,270 | 5,410 | 5,250 | 5,380 | +1.51% | 60,300 | 298億4824万 | -2.71% | 71.91 | 14.98 |
| 08/07 | 5,360 | 5,420 | 5,260 | 5,300 | -0.93% | 64,000 | 294億440万 | -4.09% | 70.84 | 14.75 |
| 08/06 | 5,540 | 5,570 | 5,320 | 5,350 | -2.55% | 56,700 | 296億8180万 | -3.22% | 71.51 | 14.89 |
| 08/03 | 5,600 | 5,660 | 5,460 | 5,490 | -1.96% | 41,500 | 304億5852万 | -0.72% | 73.38 | 15.28 |
| 08/02 | 5,560 | 5,700 | 5,530 | 5,600 | +1.27% | 52,700 | 310億6880万 | +1.34% | 74.85 | 15.59 |
| 08/01 | 5,610 | 5,640 | 5,430 | 5,530 | +0.18% | 56,100 | 306億8044万 | +0.07% | 73.91 | 15.4 |
| 07/31 | 5,660 | 5,660 | 5,400 | 5,520 | -4% | 129,100 | 306億2496万 | -0.38% | 73.78 | 15.37 |
| 07/30 | 6,030 | 6,030 | 5,640 | 5,750 | -4.17% | 123,200 | 319億100万 | +3.66% | 76.85 | 16.01 |
| 07/27 | 5,850 | 6,070 | 5,850 | 6,000 | +2.56% | 87,600 | 332億8800万 | +7.7% | 80.19 | 16.7 |
| 07/26 | 5,990 | 6,140 | 5,810 | 5,850 | -2.99% | 134,700 | 324億5580万 | +4.58% | 78.19 | 16.29 |
| 07/25 | 5,680 | 6,100 | 5,650 | 6,030 | +5.79% | 195,700 | 334億5444万 | +7.33% | 80.59 | 16.79 |
| 07/24 | 5,530 | 5,840 | 5,440 | 5,700 | +4.59% | 192,300 | 316億2360万 | +1.21% | 76.18 | 15.87 |
| 07/23 | 5,490 | 5,590 | 5,440 | 5,450 | -2.68% | 39,500 | 302億3660万 | -3.85% | 72.84 | 15.17 |
| 07/20 | 5,480 | 5,720 | 5,430 | 5,600 | +3.13% | 130,200 | 310億6880万 | -1.96% | 74.85 | 15.59 |
| 07/19 | 5,480 | 5,520 | 5,400 | 5,430 | -0.37% | 50,300 | 301億2564万 | -5.47% | 72.58 | 15.12 |
| 07/18 | 5,290 | 5,460 | 5,260 | 5,450 | +3.42% | 81,700 | 302億3660万 | -5.92% | 72.84 | 15.17 |
| 07/17 | 5,490 | 5,490 | 5,210 | 5,270 | -1.31% | 83,700 | 292億3796万 | -9.57% | 70.44 | 14.67 |
| 07/13 | 5,300 | 5,630 | 5,300 | 5,340 | -7.13% | 238,300 | 296億2632万 | -8.89% | 71.37 | 14.87 |
| 07/12 | 5,690 | 5,940 | 5,600 | 5,750 | +2.86% | 164,200 | 319億100万 | -2.33% | 76.85 | 16.01 |
| 07/11 | 5,440 | 5,620 | 5,290 | 5,590 | +0.9% | 89,900 | 310億1332万 | -5.09% | 74.71 | 15.56 |
| 07/10 | 5,700 | 5,810 | 5,480 | 5,540 | -3.32% | 92,700 | 307億3592万 | -5.86% | 74.05 | 15.42 |
| 07/09 | 5,850 | 5,860 | 5,570 | 5,730 | +3.24% | 137,800 | 317億9004万 | -2.53% | 76.58 | 15.95 |
