PBR
2018/02/05～2018/06/29
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 |
| 06/29 | 3,135 | 3,645 | 3,015 | 3,185 | -3.63% | 664,700 | 279億6621万 | -18.25% | 26.1 | 10.82 |
| 06/28 | 2,830 | 3,305 | 2,465 | 3,305 | +17.83% | 1,040,000 | 290億1988万 | -16.6% | 27.08 | 11.22 |
| 06/27 | 3,220 | 3,245 | 2,704 | 2,805 | -12.62% | 489,200 | 246億2958万 | -30.33% | 22.98 | 9.53 |
| 06/26 | 3,220 | 3,375 | 3,180 | 3,210 | -6.41% | 190,300 | 281億8572万 | -21.5% | 26.3 | 10.9 |
| 06/25 | 3,605 | 3,620 | 3,120 | 3,430 | -6.54% | 310,900 | 301億1745万 | -17.11% | 28.1 | 11.65 |
| 06/22 | 3,650 | 3,740 | 3,605 | 3,670 | -1.34% | 93,600 | 321億4663万 | -12.7% | 30 | 12.43 |
| 06/21 | 3,770 | 3,830 | 3,670 | 3,720 | +0.54% | 129,600 | 325億8459万 | -12.1% | 30.41 | 12.6 |
| 06/20 | 3,595 | 3,765 | 3,445 | 3,700 | -4.52% | 350,200 | 324億941万 | -12.53% | 30.24 | 12.54 |
| 06/19 | 3,950 | 3,960 | 3,605 | 3,875 | -3.61% | 289,800 | 339億4228万 | -8.97% | 31.67 | 13.13 |
| 06/18 | 4,070 | 4,095 | 3,920 | 4,020 | +2.03% | 169,800 | 352億1238万 | -6.88% | 32.86 | 13.62 |
| 06/15 | 4,040 | 4,075 | 3,800 | 3,940 | -4.14% | 419,000 | 345億1164万 | -10.68% | 32.2 | 13.35 |
| 06/14 | 4,215 | 4,290 | 4,055 | 4,110 | +0.86% | 280,600 | 360億72万 | -9.25% | 33.59 | 13.92 |
| 06/13 | 4,395 | 4,465 | 3,905 | 4,075 | -8.73% | 663,500 | 356億9414万 | -11.97% | 33.31 | 13.81 |
| 06/12 | 4,805 | 4,850 | 4,460 | 4,465 | +1.82% | 490,600 | 391億1027万 | -5.68% | 36.5 | 15.13 |
| 06/11 | 4,405 | 4,545 | 4,150 | 4,385 | -3.41% | 409,800 | 384億953万 | -8.95% | 35.84 | 14.86 |
| 06/08 | 4,290 | 4,625 | 4,135 | 4,540 | +4.13% | 612,600 | 397億6722万 | -8.49% | 37.11 | 15.38 |
| 06/07 | 4,050 | 4,445 | 4,000 | 4,360 | +9.55% | 559,000 | 381億9054万 | -14.02% | 35.64 | 14.77 |
| 06/06 | 3,400 | 3,980 | 3,360 | 3,980 | +21.16% | 967,900 | 348億6201万 | -23.02% | 32.53 | 13.48 |
| 06/05 | 3,810 | 3,840 | 3,285 | 3,285 | -17.57% | 990,100 | 287億7430万 | -37.55% | 26.85 | 11.13 |
| 06/04 | 4,225 | 4,250 | 3,750 | 3,985 | -4.78% | 475,400 | 349億581万 | -25.96% | 32.57 | 13.5 |
| 06/01 | 4,250 | 4,340 | 4,160 | 4,185 | -2.67% | 214,600 | 366億5767万 | -23.76% | 34.21 | 14.18 |
| 05/31 | 4,320 | 4,425 | 4,120 | 4,300 | +0.23% | 335,700 | 376億6499万 | -22.9% | 35.15 | 14.57 |
| 05/30 | 4,135 | 4,580 | 4,080 | 4,290 | +2.02% | 758,600 | 375億7739万 | -23.92% | 35.07 | 14.53 |
| 05/29 | 4,310 | 4,530 | 3,920 | 4,205 | -3.78% | 1,045,600 | 368億3285万 | -26.52% | 34.37 | 14.25 |
| 05/28 | 5,060 | 5,060 | 4,315 | 4,370 | -9.99% | 928,900 | 382億7814万 | -24.88% | 35.72 | 14.81 |
| 05/25 | 4,885 | 5,110 | 4,715 | 4,855 | -0.51% | 705,500 | 425億2640万 | -17.49% | 39.68 | 16.45 |
| 05/24 | 4,320 | 4,950 | 4,220 | 4,880 | +11.16% | 838,500 | 427億4538万 | -18.07% | 39.89 | 16.53 |
| 05/23 | 5,000 | 5,040 | 4,005 | 4,390 | -1.24% | 1,340,000 | 384億5332万 | -27.45% | 35.88 | 14.87 |
| 05/22 | 5,470 | 5,880 | 4,255 | 4,445 | -12.33% | 1,168,900 | 388億9508万 | -27.79% | 36.3 | 15.04 |
| 05/21 | 4,760 | 5,070 | 4,700 | 5,070 | +16.02% | 802,700 | 443億6402万 | -18.96% | 41.4 | 17.16 |
| 05/18 | 3,390 | 4,370 | 3,360 | 4,370 | +19.07% | 2,353,100 | 382億3881万 | -30.54% | 35.68 | 14.79 |
| 05/17 | 4,230 | 4,365 | 3,670 | 3,670 | -16.02% | 1,012,700 | 321億1360万 | -42.04% | 29.97 | 12.42 |
| 05/16 | 5,270 | 5,600 | 4,370 | 4,370 | -18.62% | 1,402,400 | 382億3881万 | -31.73% | 35.68 | 14.79 |
| 05/15 | 6,170 | 6,350 | 5,370 | 5,370 | -15.7% | 802,400 | 469億8911万 | -16.36% | 43.85 | 18.17 |
| 05/14 | 7,040 | 7,120 | 6,370 | 6,370 | -7.68% | 334,000 | 557億3941万 | -0.3% | 52.01 | 21.56 |
| 05/11 | 6,320 | 7,030 | 5,740 | 6,900 | +4.23% | 620,900 | 603億7707万 | +9.7% | 56.34 | 23.35 |
| 05/10 | 6,580 | 6,780 | 6,340 | 6,620 | -0.9% | 253,800 | 579億2698万 | +7.33% | 54.05 | 22.41 |
| 05/09 | 7,170 | 7,190 | 6,070 | 6,680 | +2.45% | 676,300 | 584億5200万 | +10.49% | 54.54 | 22.61 |
| 05/08 | 7,870 | 7,970 | 6,520 | 6,520 | -18.7% | 764,700 | 570億5195万 | +9.62% | 53.24 | 22.07 |
| 05/07 | 7,930 | 8,060 | 7,720 | 8,020 | +10.01% | 375,000 | 701億7740万 | +36.58% | 65.49 | 27.14 |
| 05/02 | 7,000 | 7,450 | 6,850 | 7,290 | +6.58% | 358,600 | 637億8968万 | +27% | 59.53 | 24.67 |
| 05/01 | 6,200 | 6,850 | 6,100 | 6,840 | +10.14% | 202,200 | 598億5205万 | +21.41% | 55.85 | 23.15 |
| 04/27 | 6,250 | 6,320 | 6,100 | 6,210 | -2.2% | 128,300 | 543億3936万 | +11.81% | 50.71 | 21.02 |
| 04/26 | 6,750 | 6,780 | 6,300 | 6,350 | -4.51% | 220,400 | 555億6440万 | +16% | 51.85 | 21.49 |
| 04/25 | 6,360 | 6,760 | 6,260 | 6,650 | +4.07% | 260,100 | 581億8949万 | +23.88% | 54.3 | 22.51 |
| 04/24 | 6,260 | 6,590 | 6,000 | 6,390 | +9.23% | 345,200 | 559億1441万 | +21.81% | 52.18 | 21.63 |
| 04/23 | 6,490 | 6,500 | 5,670 | 5,850 | -8.45% | 381,100 | 511億6995万 | +13.84% | 47.75 | 19.79 |
| 04/20 | 6,450 | 6,810 | 6,330 | 6,390 | -2.44% | 318,700 | 558億9333万 | +26.46% | 52.16 | 21.62 |
| 04/19 | 6,000 | 6,680 | 5,170 | 6,550 | +8.26% | 807,700 | 572億9285万 | +32.46% | 53.46 | 22.16 |
| 04/18 | 6,490 | 6,800 | 6,050 | 6,050 | -9.16% | 421,300 | 529億1935万 | +25.18% | 49.38 | 20.47 |
| 04/17 | 7,190 | 7,190 | 6,100 | 6,660 | -8.01% | 653,900 | 582億5502万 | +40.68% | 54.36 | 22.53 |
| 04/16 | 7,000 | 7,530 | 6,050 | 7,240 | +2.99% | 582,000 | 633億2828万 | +57.7% | 59.09 | 24.49 |
| 04/13 | 7,100 | 7,530 | 6,560 | 7,030 | +1.3% | 558,800 | 614億9141万 | +59.3% | 57.38 | 23.78 |
| 04/12 | 6,300 | 6,940 | 6,250 | 6,940 | +16.84% | 510,500 | 607億418万 | +63.83% | 56.65 | 23.48 |
| 04/11 | 5,320 | 6,030 | 5,320 | 5,940 | +10.2% | 410,700 | 519億5718万 | +46.67% | 48.48 | 20.1 |
| 04/10 | 5,490 | 5,520 | 5,080 | 5,390 | -0.19% | 353,900 | 471億4633万 | +38.06% | 43.99 | 18.24 |
| 04/09 | 5,000 | 5,560 | 4,680 | 5,400 | +11.11% | 477,600 | 472億3380万 | +42.82% | 44.08 | 18.27 |
| 04/06 | 4,590 | 5,080 | 4,540 | 4,860 | +5.88% | 722,900 | 425億1042万 | +32.75% | 39.67 | 16.44 |
| 04/05 | 4,590 | 4,590 | 4,590 | 4,590 | +17.99% | 211,800 | 401億4873万 | +28.75% | 37.46 | 15.53 |
| 04/04 | 3,865 | 4,195 | 3,755 | 3,890 | +0.78% | 416,700 | 340億2583万 | +11.91% | 31.75 | 13.16 |
| 04/03 | 2,990 | 3,945 | 2,988 | 3,860 | +8.73% | 846,800 | 337億6342万 | +13.13% | 31.51 | 13.06 |
| 04/02 | 4,040 | 4,100 | 3,550 | 3,550 | -16.47% | 571,200 | 310億5185万 | +5.72% | 28.98 | 12.01 |
| 03/30 | 4,505 | 4,560 | 4,190 | 4,250 | -7.71% | 315,600 | 371億7475万 | +28.17% | 34.69 | 14.38 |
| 03/29 | 4,665 | 4,795 | 4,505 | 4,605 | -2.75% | 186,900 | 402億7993万 | +41.56% | 37.59 | 15.58 |
| 03/28 | 4,980 | 5,000 | 4,630 | 4,735 | +2.05% | 297,100 | 414億1704万 | +48.95% | 38.65 | 16.02 |
| 03/27 | 4,675 | 4,800 | 4,130 | 4,640 | -3.93% | 632,100 | 405億8608万 | +50.21% | 37.87 | 15.7 |
| 03/26 | 4,610 | 4,900 | 4,320 | 4,830 | +14.59% | 474,800 | 422億4801万 | +61.75% | 39.42 | 16.34 |
| 03/23 | 3,705 | 4,350 | 3,655 | 4,215 | +13.77% | 475,300 | 368億3572万 | +46.92% | 34.37 | 14.25 |
| 03/22 | 3,600 | 3,800 | 3,580 | 3,705 | +2.92% | 190,200 | 323億7873万 | +33.37% | 30.21 | 12.52 |
| 03/20 | 3,630 | 3,855 | 3,560 | 3,600 | -2.7% | 257,400 | 314億6112万 | +32.94% | 29.36 | 12.17 |
| 03/19 | 3,635 | 3,710 | 3,510 | 3,700 | -0.13% | 202,500 | 323億3504万 | +40.2% | 30.17 | 12.51 |
| 03/16 | 3,725 | 3,820 | 3,570 | 3,705 | +0.14% | 205,600 | 323億7873万 | +44.56% | 30.21 | 12.52 |
| 03/15 | 3,600 | 3,850 | 3,520 | 3,700 | -1.07% | 294,500 | 323億3504万 | +48.95% | 30.17 | 12.51 |
| 03/14 | 3,900 | 3,965 | 3,560 | 3,740 | +4.47% | 435,900 | 326億8460万 | +56.09% | 30.5 | 12.64 |
| 03/13 | 3,140 | 3,580 | 3,080 | 3,580 | +16.23% | 370,600 | 312億8633万 | +55.52% | 29.2 | 12.1 |
| 03/12 | 2,820 | 3,285 | 2,751 | 3,080 | +10.39% | 741,500 | 269億1673万 | +38.55% | 25.12 | 10.41 |
| 03/09 | 2,649 | 2,790 | 2,606 | 2,790 | +7.31% | 432,600 | 243億8236万 | +28.33% | 22.75 | 9.43 |
| 03/08 | 2,400 | 2,600 | 2,358 | 2,600 | +12.8% | 383,300 | 227億2192万 | +21.67% | 21.2 | 8.79 |
| 03/07 | 2,296 | 2,389 | 2,231 | 2,305 | +1.1% | 249,100 | 201億4385万 | +9.5% | 18.8 | 7.79 |
| 03/06 | 2,356 | 2,400 | 2,100 | 2,280 | -1.13% | 543,200 | 199億2537万 | +9.62% | 18.59 | 7.71 |
| 03/05 | 2,466 | 2,466 | 2,250 | 2,306 | -3.92% | 382,900 | 201億5259万 | +12.05% | 18.81 | 7.79 |
| 03/02 | 2,452 | 2,582 | 2,307 | 2,400 | -2.91% | 445,900 | 209億7408万 | +18.46% | 19.57 | 8.11 |
| 03/01 | 2,310 | 2,649 | 2,282 | 2,472 | +4.75% | 531,900 | 216億330万 | +24.6% | 20.16 | 8.36 |
| 02/28 | 2,365 | 2,409 | 2,205 | 2,360 | +3.51% | 442,200 | 206億2451万 | +22.03% | 19.25 | 7.98 |
| 02/27 | 2,488 | 2,577 | 2,266 | 2,280 | -9.92% | 389,400 | 199億2537万 | +20.32% | 18.59 | 7.71 |
| 02/26 | 2,691 | 2,695 | 2,491 | 2,531 | +1.61% | 343,600 | 221億1891万 | +35.64% | 20.64 | 8.56 |
| 02/23 | 2,744 | 2,744 | 2,432 | 2,491 | -6.67% | 747,400 | 217億6934万 | +36.05% | 20.31 | 8.42 |
| 02/22 | 2,732 | 2,830 | 2,601 | 2,669 | -3.47% | 522,400 | 233億624万 | +48.61% | 21.75 | 9.01 |
| 02/21 | 2,630 | 2,920 | 2,605 | 2,765 | +11.49% | 786,800 | 241億4453万 | +58.09% | 22.53 | 9.34 |
| 02/20 | 2,150 | 2,550 | 2,107 | 2,480 | +19.52% | 590,500 | 216億5585万 | +46.66% | 20.21 | 8.38 |
| 02/19 | 1,885 | 2,150 | 1,862 | 2,075 | +9.33% | 433,000 | 181億1931万 | +26.91% | 16.91 | 7.01 |
| 02/16 | 1,813 | 1,948 | 1,767 | 1,898 | -1.76% | 333,000 | 165億7371万 | +19.45% | 15.47 | 6.41 |
| 02/15 | 1,986 | 2,030 | 1,900 | 1,932 | -0.97% | 255,800 | 168億7061万 | +25.13% | 15.74 | 6.53 |
| 02/14 | 1,949 | 2,015 | 1,893 | 1,951 | +3.06% | 400,200 | 170億3652万 | +29.72% | 15.9 | 6.59 |
| 02/13 | 1,960 | 1,979 | 1,831 | 1,893 | +5.17% | 324,300 | 165億3005万 | +29.57% | 15.43 | 6.39 |
| 02/09 | 1,566 | 1,897 | 1,560 | 1,800 | +4.29% | 416,500 | 157億1796万 | +27.21% | 14.67 | 6.08 |
| 02/08 | 1,478 | 1,733 | 1,478 | 1,726 | +15.07% | 303,400 | 150億7177万 | +25.99% | 14.06 | 5.83 |
| 02/07 | 1,550 | 1,590 | 1,441 | 1,500 | +8.7% | 436,200 | 130億9830万 | +13.21% | 12.22 | 5.07 |
| 02/06 | 1,378 | 1,455 | 1,218 | 1,380 | -14.71% | 903,600 | 120億5043万 | +7.14% | 11.24 | 4.66 |
| 02/05 | 1,702 | 1,880 | 1,506 | 1,618 | -12.63% | 822,100 | 141億2869万 | +28.82% | 13.18 | 5.46 |
