PBR
2018/08/06～2018/12/28
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 |
| 12/28 | 1,563 | 1,573 | 1,544 | 1,550 | -0.19% | 1,152,200 | 5500億3858万 | -6.68% | 15.89 | 0.96 |
| 12/27 | 1,520 | 1,559 | 1,514 | 1,553 | +4.79% | 1,494,300 | 5511億317万 | -7.01% | 15.92 | 0.96 |
| 12/26 | 1,469 | 1,503 | 1,446 | 1,482 | +2.21% | 1,984,200 | 5259億785万 | -11.73% | 15.19 | 0.92 |
| 12/25 | 1,490 | 1,496 | 1,446 | 1,450 | -5.23% | 2,061,500 | 5145億5222万 | -14.25% | 14.86 | 0.9 |
| 12/21 | 1,550 | 1,559 | 1,519 | 1,530 | -0.52% | 2,166,700 | 5429億4131万 | -10.11% | 15.68 | 0.95 |
| 12/20 | 1,566 | 1,577 | 1,529 | 1,538 | -3.27% | 1,564,000 | 5457億8022万 | -10.01% | 15.77 | 0.95 |
| 12/19 | 1,576 | 1,616 | 1,576 | 1,590 | +1.15% | 1,744,100 | 5642億3312万 | -7.18% | 16.3 | 0.98 |
| 12/18 | 1,602 | 1,604 | 1,570 | 1,572 | -3.85% | 2,683,300 | 5578億4558万 | -8.18% | 16.11 | 0.97 |
| 12/17 | 1,653 | 1,666 | 1,635 | 1,635 | -0.61% | 1,229,600 | 5802億199万 | -4.66% | 16.76 | 1.01 |
| 12/14 | 1,665 | 1,683 | 1,635 | 1,645 | -2.32% | 2,328,700 | 5837億5062万 | -4.03% | 16.86 | 1.02 |
| 12/13 | 1,682 | 1,691 | 1,662 | 1,684 | -0.36% | 1,967,700 | 5975億9030万 | -1.52% | 17.26 | 1.04 |
| 12/12 | 1,663 | 1,695 | 1,660 | 1,690 | +1.5% | 2,161,500 | 5997億1948万 | -0.88% | 17.32 | 1.05 |
| 12/11 | 1,682 | 1,691 | 1,661 | 1,665 | -1.54% | 1,455,000 | 5908億4789万 | -2.12% | 17.07 | 1.03 |
| 12/10 | 1,691 | 1,694 | 1,674 | 1,691 | -0.88% | 1,366,900 | 6000億7435万 | -0.41% | 17.33 | 1.05 |
| 12/07 | 1,736 | 1,739 | 1,686 | 1,706 | -1.67% | 1,534,100 | 6053億9730万 | +0.65% | 17.49 | 1.06 |
| 12/06 | 1,726 | 1,738 | 1,713 | 1,735 | +0.35% | 1,720,900 | 6156億8835万 | +2.66% | 17.78 | 1.07 |
| 12/05 | 1,690 | 1,748 | 1,685 | 1,729 | +0.41% | 1,536,300 | 6135億5916万 | +2.73% | 17.72 | 1.07 |
| 12/04 | 1,748 | 1,754 | 1,721 | 1,722 | -2.27% | 1,736,700 | 6110億7512万 | +2.87% | 17.65 | 1.07 |
| 12/03 | 1,785 | 1,787 | 1,759 | 1,762 | -0.11% | 1,120,100 | 6252億6966万 | +5.76% | 18.06 | 1.09 |
| 11/30 | 1,755 | 1,772 | 1,741 | 1,764 | +0.97% | 1,842,300 | 6259億7939万 | +6.52% | 18.08 | 1.09 |
| 11/29 | 1,780 | 1,784 | 1,746 | 1,747 | -1.02% | 1,307,900 | 6199億4671万 | +6.14% | 17.91 | 1.08 |
| 11/28 | 1,777 | 1,780 | 1,732 | 1,765 | -0.11% | 1,520,900 | 6263億3425万 | +7.69% | 18.09 | 1.09 |
| 11/27 | 1,783 | 1,785 | 1,747 | 1,767 | -0.06% | 1,658,400 | 6270億4398万 | +8.4% | 18.11 | 1.09 |
| 11/26 | 1,757 | 1,777 | 1,752 | 1,768 | -0.51% | 1,271,500 | 6273億9885万 | +8.87% | 18.12 | 1.09 |
| 11/22 | 1,796 | 1,796 | 1,754 | 1,777 | -0.34% | 1,488,800 | 6305億9262万 | +9.89% | 18.22 | 1.1 |
| 11/21 | 1,750 | 1,792 | 1,739 | 1,783 | -0.22% | 1,816,800 | 6327億2180万 | +10.75% | 18.28 | 1.1 |
| 11/20 | 1,737 | 1,787 | 1,737 | 1,787 | +1.3% | 2,197,000 | 6341億4125万 | +11.55% | 18.32 | 1.11 |
| 11/19 | 1,720 | 1,764 | 1,712 | 1,764 | +2.2% | 2,628,100 | 6259億7939万 | +10.73% | 18.08 | 1.09 |
| 11/16 | 1,719 | 1,738 | 1,698 | 1,726 | +1.29% | 3,183,500 | 6124億9457万 | +8.9% | 17.69 | 1.07 |
| 11/15 | 1,641 | 1,708 | 1,636 | 1,704 | +4.03% | 2,255,000 | 6046億8757万 | +7.92% | 17.47 | 1.06 |
| 11/14 | 1,587 | 1,644 | 1,586 | 1,638 | +3.61% | 1,358,800 | 5812億6658万 | +4.13% | 16.79 | 1.01 |
| 11/13 | 1,609 | 1,613 | 1,571 | 1,581 | -3.71% | 1,392,300 | 5610億3935万 | +0.57% | 16.21 | 0.98 |
| 11/12 | 1,605 | 1,646 | 1,598 | 1,642 | +1.73% | 1,475,400 | 5826億8603万 | +4.32% | 16.83 | 1.02 |
| 11/09 | 1,556 | 1,617 | 1,545 | 1,614 | +4.33% | 1,980,900 | 5727億4985万 | +2.48% | 16.54 | 1 |
| 11/08 | 1,600 | 1,603 | 1,533 | 1,547 | -0.9% | 1,983,500 | 5489億7399万 | -2.03% | 15.86 | 0.96 |
| 11/07 | 1,596 | 1,603 | 1,553 | 1,561 | -1.51% | 1,261,000 | 5539億4208万 | -1.58% | 16 | 0.97 |
| 11/06 | 1,592 | 1,606 | 1,582 | 1,585 | +0.06% | 803,100 | 5624億5881万 | -0.5% | 16.25 | 0.98 |
| 11/05 | 1,597 | 1,598 | 1,573 | 1,584 | -1.49% | 1,230,400 | 5621億394万 | -0.88% | 16.24 | 0.98 |
| 11/02 | 1,584 | 1,614 | 1,575 | 1,608 | +1.52% | 1,501,500 | 5706億2067万 | +0.31% | 16.48 | 1 |
| 11/01 | 1,562 | 1,592 | 1,555 | 1,584 | +1.86% | 1,158,700 | 5621億394万 | -1.37% | 16.24 | 0.98 |
| 10/31 | 1,535 | 1,568 | 1,529 | 1,555 | +1.9% | 1,637,500 | 5518億1290万 | -3.48% | 15.94 | 0.96 |
| 10/30 | 1,508 | 1,541 | 1,501 | 1,526 | +0.39% | 1,243,300 | 5415億2185万 | -5.63% | 15.64 | 0.95 |
| 10/29 | 1,528 | 1,539 | 1,513 | 1,520 | +0.6% | 670,400 | 5393億9267万 | -6.35% | 15.58 | 0.94 |
| 10/26 | 1,525 | 1,536 | 1,493 | 1,511 | -0.07% | 1,357,100 | 5361億9890万 | -7.19% | 15.49 | 0.94 |
| 10/25 | 1,517 | 1,521 | 1,496 | 1,512 | -2.89% | 1,496,500 | 5365億5376万 | -7.41% | 15.5 | 0.94 |
| 10/24 | 1,577 | 1,580 | 1,538 | 1,557 | -0.13% | 1,065,900 | 5525億2262万 | -4.95% | 15.96 | 0.96 |
| 10/23 | 1,596 | 1,596 | 1,558 | 1,559 | -3.29% | 1,228,300 | 5532億3235万 | -4.94% | 15.98 | 0.97 |
| 10/22 | 1,583 | 1,622 | 1,576 | 1,612 | +1.19% | 912,700 | 5720億4012万 | -1.71% | 16.52 | 1 |
| 10/19 | 1,573 | 1,603 | 1,561 | 1,593 | -0.25% | 1,349,000 | 5652億9771万 | -2.69% | 16.33 | 0.99 |
| 10/18 | 1,587 | 1,604 | 1,580 | 1,597 | +0.63% | 1,185,200 | 5667億1717万 | -2.32% | 16.37 | 0.99 |
| 10/17 | 1,588 | 1,591 | 1,564 | 1,587 | +1.08% | 1,129,600 | 5631億6853万 | -2.88% | 16.27 | 0.98 |
| 10/16 | 1,548 | 1,571 | 1,545 | 1,570 | +0.96% | 1,050,400 | 5571億3585万 | -3.8% | 16.09 | 0.97 |
| 10/15 | 1,566 | 1,569 | 1,544 | 1,555 | -1.58% | 1,331,400 | 5518億1290万 | -4.72% | 15.94 | 0.96 |
| 10/12 | 1,545 | 1,585 | 1,545 | 1,580 | +2.53% | 2,288,600 | 5606億8449万 | -3.19% | 16.2 | 0.98 |
| 10/11 | 1,548 | 1,563 | 1,530 | 1,541 | -4.29% | 2,055,600 | 5468億4481万 | -5.63% | 15.8 | 0.95 |
| 10/10 | 1,635 | 1,637 | 1,600 | 1,610 | -1.83% | 1,237,200 | 5713億3040万 | -1.53% | 16.5 | 1 |
| 10/09 | 1,652 | 1,656 | 1,638 | 1,640 | -2.21% | 1,119,100 | 5819億7630万 | +0.31% | 16.81 | 1.02 |
| 10/05 | 1,693 | 1,696 | 1,677 | 1,677 | -1.99% | 1,061,000 | 5951億626万 | +2.63% | 17.19 | 1.04 |
| 10/04 | 1,722 | 1,724 | 1,703 | 1,711 | -0.29% | 1,221,600 | 6071億7162万 | +4.78% | 17.54 | 1.06 |
| 10/03 | 1,740 | 1,749 | 1,708 | 1,716 | -1.1% | 1,215,000 | 6089億4594万 | +5.34% | 17.59 | 1.06 |
| 10/02 | 1,724 | 1,741 | 1,722 | 1,735 | +0.99% | 1,811,800 | 6156億8835万 | +6.77% | 17.78 | 1.07 |
| 10/01 | 1,719 | 1,724 | 1,706 | 1,718 | +0.59% | 956,000 | 6096億5566万 | +6.11% | 17.61 | 1.06 |
| 09/28 | 1,701 | 1,725 | 1,690 | 1,708 | +1.79% | 1,612,400 | 6061億703万 | +5.82% | 17.51 | 1.06 |
| 09/27 | 1,705 | 1,711 | 1,673 | 1,678 | -2.04% | 1,422,500 | 5954億6112万 | +4.35% | 17.2 | 1.04 |
| 09/26 | 1,694 | 1,713 | 1,677 | 1,713 | +0.94% | 1,232,500 | 6078億8135万 | +6.93% | 17.56 | 1.06 |
| 09/25 | 1,685 | 1,698 | 1,655 | 1,697 | +1.07% | 2,059,400 | 6022億353万 | +6.39% | 17.4 | 1.05 |
| 09/21 | 1,651 | 1,680 | 1,646 | 1,679 | +2.57% | 2,406,700 | 5958億1598万 | +5.73% | 17.21 | 1.04 |
| 09/20 | 1,651 | 1,652 | 1,629 | 1,637 | -0.3% | 1,359,600 | 5809億1171万 | +3.54% | 16.78 | 1.01 |
| 09/19 | 1,664 | 1,666 | 1,631 | 1,642 | -0.06% | 1,760,400 | 5826億8603万 | +4.25% | 16.83 | 1.02 |
| 09/18 | 1,600 | 1,651 | 1,598 | 1,643 | +3.07% | 2,026,500 | 5830億4089万 | +4.58% | 16.84 | 1.02 |
| 09/14 | 1,567 | 1,595 | 1,564 | 1,594 | +2.44% | 1,933,800 | 5656億5258万 | +1.92% | 16.34 | 0.99 |
| 09/13 | 1,544 | 1,565 | 1,539 | 1,556 | +1.24% | 1,469,300 | 5521億6776万 | -0.38% | 15.95 | 0.96 |
| 09/12 | 1,560 | 1,560 | 1,522 | 1,537 | -1.79% | 1,272,600 | 5454億2535万 | -1.66% | 15.75 | 0.95 |
| 09/11 | 1,570 | 1,572 | 1,552 | 1,565 | -0.13% | 1,387,500 | 5553億6153万 | +0.13% | 16.04 | 0.97 |
| 09/10 | 1,544 | 1,570 | 1,542 | 1,567 | +1.69% | 1,350,100 | 5560億7126万 | +0.32% | 16.06 | 0.97 |
| 09/07 | 1,540 | 1,550 | 1,528 | 1,541 | -0.77% | 1,433,200 | 5468億4481万 | -1.28% | 15.8 | 0.95 |
| 09/06 | 1,555 | 1,573 | 1,547 | 1,553 | -1.15% | 1,133,300 | 5511億317万 | -0.51% | 15.92 | 0.96 |
| 09/05 | 1,581 | 1,581 | 1,563 | 1,571 | -1.26% | 1,166,200 | 5574億9072万 | +0.58% | 16.1 | 0.97 |
| 09/04 | 1,590 | 1,597 | 1,582 | 1,591 | -0.25% | 1,269,200 | 5645億8799万 | +1.79% | 16.31 | 0.99 |
| 09/03 | 1,615 | 1,615 | 1,589 | 1,595 | -1.05% | 910,500 | 5660億744万 | +2.11% | 16.35 | 0.99 |
| 08/31 | 1,613 | 1,631 | 1,606 | 1,612 | -0.86% | 1,589,800 | 5720億4012万 | +3.2% | 16.52 | 1 |
| 08/30 | 1,657 | 1,658 | 1,623 | 1,626 | -1.57% | 1,746,900 | 5770億821万 | +4.23% | 16.67 | 1.01 |
| 08/29 | 1,634 | 1,659 | 1,625 | 1,652 | +2.8% | 2,340,900 | 5862億3467万 | +6.1% | 16.93 | 1.02 |
| 08/28 | 1,611 | 1,627 | 1,603 | 1,607 | +0.31% | 1,035,400 | 5702億6581万 | +3.48% | 16.47 | 1 |
| 08/27 | 1,604 | 1,609 | 1,598 | 1,602 | +0.56% | 841,700 | 5684億9149万 | +3.42% | 16.42 | 0.99 |
| 08/24 | 1,607 | 1,613 | 1,579 | 1,593 | +0.06% | 1,216,800 | 5652億9771万 | +3.11% | 16.33 | 0.99 |
| 08/23 | 1,570 | 1,593 | 1,567 | 1,592 | +1.86% | 1,820,700 | 5649億4285万 | +3.24% | 16.32 | 0.99 |
| 08/22 | 1,501 | 1,566 | 1,501 | 1,563 | +2.29% | 1,861,600 | 5546億5181万 | +1.43% | 16.02 | 0.97 |
| 08/21 | 1,514 | 1,533 | 1,512 | 1,528 | +0.33% | 1,414,200 | 5422億3158万 | -0.71% | 15.66 | 0.95 |
| 08/20 | 1,526 | 1,529 | 1,514 | 1,523 | +0.07% | 937,600 | 5404億5726万 | -1.04% | 15.61 | 0.94 |
| 08/17 | 1,515 | 1,524 | 1,503 | 1,522 | +1.13% | 978,600 | 5401億240万 | -1.1% | 15.6 | 0.94 |
| 08/16 | 1,492 | 1,508 | 1,481 | 1,505 | +0.07% | 1,494,000 | 5340億6972万 | -2.15% | 15.43 | 0.93 |
| 08/15 | 1,509 | 1,515 | 1,496 | 1,504 | -1.18% | 1,256,400 | 5337億1485万 | -2.15% | 15.42 | 0.93 |
| 08/14 | 1,500 | 1,528 | 1,497 | 1,522 | +2.08% | 1,266,900 | 5401億240万 | -1.04% | 15.6 | 0.94 |
| 08/13 | 1,525 | 1,528 | 1,491 | 1,491 | -3.06% | 2,096,700 | 5291億163万 | -2.99% | 15.28 | 0.92 |
| 08/10 | 1,598 | 1,600 | 1,534 | 1,538 | -2.1% | 2,255,600 | 5457億8022万 | +0.07% | 15.77 | 0.95 |
| 08/09 | 1,540 | 1,615 | 1,530 | 1,571 | +2.48% | 2,407,300 | 5574億9072万 | +2.41% | 16.1 | 0.97 |
| 08/08 | 1,542 | 1,549 | 1,532 | 1,533 | -0.84% | 978,300 | 5440億590万 | +0.13% | 15.71 | 0.95 |
| 08/07 | 1,534 | 1,550 | 1,527 | 1,546 | +0.52% | 830,800 | 5486億1913万 | +1.11% | 15.85 | 0.96 |
| 08/06 | 1,549 | 1,552 | 1,535 | 1,538 | -0.84% | 932,500 | 5457億8022万 | +0.72% | 15.77 | 0.95 |
