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 | 3,800 | 3,850 | 3,755 | 3,775 | -1.95% | 494,400 | 9078億9558万 | +0.85% | - | 4.53 |
| 12/27 | 3,735 | 3,965 | 3,685 | 3,850 | +8.76% | 991,500 | 9259億3324万 | +3.58% | - | 4.62 |
| 12/26 | 3,615 | 3,665 | 3,475 | 3,540 | -1.26% | 764,200 | 8513億7758万 | -4.04% | - | 4.24 |
| 12/25 | 3,550 | 3,625 | 3,500 | 3,585 | -4.65% | 790,400 | 8622億17万 | -2.53% | - | 4.3 |
| 12/21 | 3,645 | 3,800 | 3,635 | 3,760 | +0.13% | 1,135,600 | 9042億8805万 | +2.68% | - | 4.51 |
| 12/20 | 3,810 | 3,855 | 3,695 | 3,755 | -0.53% | 993,300 | 9027億816万 | +3.16% | - | 4.5 |
| 12/19 | 3,690 | 3,845 | 3,665 | 3,775 | +4.28% | 1,039,300 | 9075億1619万 | +4.31% | - | 4.52 |
| 12/18 | 3,615 | 3,695 | 3,585 | 3,620 | -0.96% | 611,100 | 8702億5394万 | +0.56% | - | 4.34 |
| 12/17 | 3,640 | 3,665 | 3,585 | 3,655 | +1.25% | 465,700 | 8786億6800万 | +1.78% | - | 4.38 |
| 12/14 | 3,680 | 3,710 | 3,585 | 3,610 | -1.63% | 735,100 | 8678億4992万 | +0.81% | - | 4.33 |
| 12/13 | 3,700 | 3,760 | 3,650 | 3,670 | +0.82% | 604,600 | 8822億7402万 | +2.69% | - | 4.4 |
| 12/12 | 3,715 | 3,725 | 3,625 | 3,640 | -2.02% | 1,049,900 | 8750億6197万 | +1.99% | - | 4.36 |
| 12/11 | 3,680 | 3,780 | 3,655 | 3,715 | +2.34% | 869,000 | 8930億9210万 | +4.24% | - | 4.45 |
| 12/10 | 3,740 | 3,760 | 3,605 | 3,630 | -7.28% | 1,078,600 | 8726億5796万 | +2.08% | - | 4.35 |
| 12/07 | 3,835 | 3,970 | 3,765 | 3,915 | +5.24% | 1,104,200 | 9411億7242万 | +10.19% | - | 4.69 |
| 12/06 | 3,885 | 3,930 | 3,690 | 3,720 | -5.1% | 1,125,300 | 8942億9410万 | +5.23% | - | 4.46 |
| 12/05 | 3,800 | 3,995 | 3,760 | 3,920 | +1.03% | 1,125,100 | 9423億7443万 | +11.08% | - | 4.7 |
| 12/04 | 3,975 | 4,035 | 3,870 | 3,880 | -2.39% | 1,135,100 | 9327億5837万 | +10.6% | - | 4.65 |
| 12/03 | 4,125 | 4,135 | 3,910 | 3,975 | -2.57% | 1,479,400 | 9555億9652万 | +13.99% | - | 4.76 |
| 11/30 | 4,090 | 4,175 | 4,060 | 4,080 | -0.24% | 1,845,900 | 9808億3869万 | +17.78% | - | 4.89 |
| 11/29 | 4,100 | 4,150 | 4,015 | 4,090 | +3.68% | 1,949,000 | 9832億4271万 | +18.76% | - | 4.9 |
| 11/28 | 3,980 | 4,045 | 3,855 | 3,945 | +2.73% | 3,460,900 | 9483億8447万 | +14.71% | - | 4.73 |
| 11/27 | 3,610 | 3,985 | 3,580 | 3,840 | +12.94% | 7,461,300 | 9231億4230万 | +11.5% | - | 4.6 |
| 11/26 | 3,285 | 3,480 | 3,270 | 3,400 | +5.43% | 1,528,800 | 8173億6558万 | -1.51% | - | 4.07 |
| 11/22 | 3,145 | 3,235 | 3,135 | 3,225 | +3.37% | 694,600 | 7752億9529万 | -7.25% | - | 3.87 |
| 11/21 | 3,100 | 3,165 | 3,080 | 3,120 | -1.42% | 699,700 | 7497億4112万 | -11.11% | - | 3.74 |
| 11/20 | 3,185 | 3,205 | 3,150 | 3,165 | -2.76% | 777,300 | 7605億5469万 | -10.82% | - | 3.79 |
| 11/19 | 3,170 | 3,260 | 3,165 | 3,255 | +2.36% | 556,700 | 7821億8184万 | -9.08% | - | 3.9 |
| 11/16 | 3,245 | 3,255 | 3,140 | 3,180 | -1.09% | 1,077,200 | 7641億5922万 | -11.84% | - | 3.81 |
| 11/15 | 3,220 | 3,290 | 3,200 | 3,215 | -0.77% | 943,200 | 7725億6977万 | -11.68% | - | 3.85 |
| 11/14 | 3,250 | 3,300 | 3,230 | 3,240 | -1.82% | 656,800 | 7785億7732万 | -11.67% | - | 3.88 |
| 11/13 | 3,320 | 3,325 | 3,215 | 3,300 | -2.65% | 1,177,900 | 7929億9541万 | -10.83% | - | 3.95 |
| 11/12 | 3,345 | 3,415 | 3,340 | 3,390 | -0.15% | 619,200 | 8146億2256万 | -9.16% | - | 4.06 |
| 11/09 | 3,455 | 3,490 | 3,390 | 3,395 | -1.59% | 831,700 | 8158億2407万 | -9.9% | - | 4.07 |
| 11/08 | 3,615 | 3,625 | 3,440 | 3,450 | -2.68% | 1,177,500 | 8290億4066万 | -9.31% | - | 4.13 |
| 11/07 | 3,580 | 3,610 | 3,520 | 3,545 | +1% | 510,800 | 8518億6932万 | -7.83% | - | 4.25 |
| 11/06 | 3,560 | 3,570 | 3,300 | 3,510 | 0% | 1,273,600 | 8434億5876万 | -9.7% | - | 4.2 |
| 11/05 | 3,505 | 3,625 | 3,505 | 3,510 | -1.4% | 484,100 | 8434億5876万 | -10.87% | - | 4.2 |
| 11/02 | 3,435 | 3,575 | 3,420 | 3,560 | +3.04% | 967,900 | 8554億7384万 | -10.75% | - | 4.26 |
| 11/01 | 3,615 | 3,690 | 3,435 | 3,455 | -3.49% | 1,072,400 | 8302億4217万 | -14.44% | - | 4.14 |
| 10/31 | 3,480 | 3,590 | 3,440 | 3,580 | +5.29% | 900,100 | 8602億7987万 | -12.58% | - | 4.29 |
| 10/30 | 3,305 | 3,420 | 3,305 | 3,400 | +1.49% | 1,143,000 | 8170億2558万 | -17.99% | - | 4.07 |
| 10/29 | 3,395 | 3,410 | 3,275 | 3,350 | -1.47% | 2,123,600 | 8050億1050万 | -20.35% | - | 4.01 |
| 10/26 | 3,620 | 3,625 | 3,370 | 3,400 | -5.29% | 1,693,100 | 8170億2558万 | -20.32% | - | 4.07 |
| 10/25 | 3,640 | 3,645 | 3,540 | 3,590 | -9.34% | 2,314,000 | 8626億8289万 | -17.07% | - | 4.3 |
| 10/24 | 4,055 | 4,085 | 3,915 | 3,960 | -2.34% | 1,049,300 | 9515億9450万 | -9.51% | - | 4.74 |
| 10/23 | 4,060 | 4,080 | 4,010 | 4,055 | +0.12% | 885,300 | 9744億2315万 | -7.86% | - | 4.86 |
| 10/22 | 3,990 | 4,075 | 3,965 | 4,050 | +0.87% | 552,100 | 9729億7460万 | -8.43% | - | 4.85 |
| 10/19 | 3,985 | 4,055 | 3,950 | 4,015 | -0.99% | 628,600 | 9645億6617万 | -9.63% | - | 4.81 |
| 10/18 | 4,100 | 4,110 | 4,010 | 4,055 | -1.1% | 515,300 | 9741億7580万 | -9.26% | - | 4.86 |
| 10/17 | 4,100 | 4,195 | 4,060 | 4,100 | +3.93% | 1,498,000 | 9849億8663万 | -8.73% | - | 4.91 |
| 10/16 | 3,925 | 3,960 | 3,850 | 3,945 | +0.77% | 871,200 | 9477億4933万 | -12.57% | - | 4.72 |
| 10/15 | 4,045 | 4,050 | 3,915 | 3,915 | -2.61% | 804,900 | 9405億4211万 | -13.75% | - | 4.69 |
| 10/12 | 3,920 | 4,055 | 3,880 | 4,020 | +2.55% | 1,376,300 | 9657億6738万 | -12.13% | - | 4.81 |
| 10/11 | 3,835 | 3,970 | 3,820 | 3,920 | -3.09% | 1,546,300 | 9417億4331万 | -15.11% | - | 4.69 |
| 10/10 | 4,180 | 4,210 | 4,020 | 4,045 | -1.1% | 1,297,500 | 9717億7339万 | -13.29% | - | 4.84 |
| 10/09 | 4,190 | 4,200 | 4,015 | 4,090 | -4.44% | 1,606,900 | 9825億8422万 | -13.13% | - | 4.9 |
| 10/05 | 4,280 | 4,320 | 4,260 | 4,280 | -0.23% | 923,000 | 1兆282億 | -9.78% | - | 5.13 |
| 10/04 | 4,465 | 4,475 | 4,290 | 4,290 | -4.77% | 1,407,500 | 1兆306億 | -10.06% | - | 5.14 |
| 10/03 | 4,595 | 4,605 | 4,495 | 4,505 | -1.64% | 893,800 | 1兆822億 | -6.05% | - | 5.4 |
| 10/02 | 4,755 | 4,770 | 4,575 | 4,580 | -4.08% | 940,200 | 1兆1003億 | -4.82% | - | 5.49 |
| 10/01 | 4,840 | 4,845 | 4,765 | 4,775 | -0.52% | 590,700 | 1兆1471億 | -0.97% | - | 5.72 |
| 09/28 | 4,810 | 4,830 | 4,765 | 4,800 | +0.31% | 607,600 | 1兆1531億 | -0.48% | - | 5.75 |
| 09/27 | 4,900 | 4,905 | 4,750 | 4,785 | -1.95% | 702,200 | 1兆1495億 | -0.73% | - | 5.73 |
| 09/26 | 4,900 | 4,920 | 4,850 | 4,880 | +0.72% | 652,400 | 1兆1723億 | +1.31% | - | 5.84 |
| 09/25 | 4,845 | 4,880 | 4,795 | 4,845 | -0.92% | 614,200 | 1兆1639億 | +0.73% | - | 5.8 |
| 09/21 | 4,970 | 4,970 | 4,870 | 4,890 | -0.1% | 573,500 | 1兆1747億 | +1.9% | - | 5.86 |
| 09/20 | 4,935 | 4,950 | 4,850 | 4,895 | -0.71% | 584,600 | 1兆1755億 | +2.3% | - | 5.86 |
| 09/19 | 4,845 | 4,935 | 4,820 | 4,930 | +3.25% | 1,057,600 | 1兆1839億 | +3.35% | - | 5.9 |
| 09/18 | 4,600 | 4,775 | 4,540 | 4,775 | +4.14% | 792,400 | 1兆1467億 | +0.29% | - | 5.72 |
| 09/14 | 4,655 | 4,655 | 4,580 | 4,585 | -0.22% | 368,200 | 1兆1011億 | -3.58% | - | 5.49 |
| 09/13 | 4,545 | 4,645 | 4,525 | 4,595 | +0.66% | 408,400 | 1兆1035億 | -3.53% | - | 5.5 |
| 09/12 | 4,650 | 4,670 | 4,560 | 4,565 | -1.83% | 473,000 | 1兆963億 | -4.34% | - | 5.47 |
| 09/11 | 4,660 | 4,705 | 4,615 | 4,650 | 0% | 372,900 | 1兆1167億 | -2.78% | - | 5.57 |
| 09/10 | 4,575 | 4,670 | 4,550 | 4,650 | +1.53% | 434,700 | 1兆1167億 | -2.94% | - | 5.57 |
| 09/07 | 4,515 | 4,600 | 4,485 | 4,580 | -1.08% | 602,300 | 1兆999億 | -4.56% | - | 5.48 |
| 09/06 | 4,710 | 4,780 | 4,585 | 4,630 | -4.04% | 999,800 | 1兆1119億 | -3.74% | - | 5.54 |
| 09/05 | 4,840 | 4,875 | 4,685 | 4,825 | -5.02% | 1,739,000 | 1兆1587億 | +0.08% | - | 5.78 |
| 09/04 | 5,090 | 5,110 | 5,020 | 5,080 | -0.2% | 230,300 | 1兆2199億 | +5.28% | - | 6.08 |
| 09/03 | 5,020 | 5,110 | 5,010 | 5,090 | -0.59% | 329,700 | 1兆2223億 | +5.67% | - | 6.09 |
| 08/31 | 4,940 | 5,140 | 4,920 | 5,120 | +2.2% | 1,082,300 | 1兆2295億 | +6.42% | - | 6.13 |
| 08/30 | 5,000 | 5,030 | 4,945 | 5,010 | +1.83% | 360,800 | 1兆2031億 | +4.07% | - | 6 |
| 08/29 | 4,995 | 5,020 | 4,900 | 4,920 | +0.2% | 452,200 | 1兆1815億 | +2.1% | - | 5.89 |
| 08/28 | 4,950 | 4,975 | 4,900 | 4,910 | -0.51% | 262,800 | 1兆1791億 | +1.97% | - | 5.88 |
| 08/27 | 4,880 | 4,940 | 4,860 | 4,935 | +2.17% | 273,300 | 1兆1851億 | +2.47% | - | 5.91 |
| 08/24 | 4,850 | 4,855 | 4,770 | 4,830 | +0.63% | 350,800 | 1兆1599億 | +0.19% | - | 5.78 |
| 08/23 | 4,800 | 4,820 | 4,765 | 4,800 | +1.48% | 313,100 | 1兆1527億 | -0.68% | - | 5.75 |
| 08/22 | 4,685 | 4,740 | 4,625 | 4,730 | +0.64% | 453,800 | 1兆1359億 | -2.39% | - | 5.66 |
| 08/21 | 4,690 | 4,860 | 4,685 | 4,700 | 0% | 772,800 | 1兆1285億 | -3.21% | - | 5.63 |
| 08/20 | 4,565 | 4,710 | 4,550 | 4,700 | +2.51% | 618,900 | 1兆1285億 | -3.47% | - | 5.63 |
| 08/17 | 4,595 | 4,630 | 4,555 | 4,585 | +1.33% | 533,500 | 1兆1009億 | -6.12% | - | 5.49 |
| 08/16 | 4,480 | 4,550 | 4,460 | 4,525 | -0.22% | 488,300 | 1兆865億 | -7.65% | - | 5.42 |
| 08/15 | 4,820 | 4,830 | 4,505 | 4,535 | -3.61% | 722,500 | 1兆889億 | -7.77% | - | 5.43 |
| 08/14 | 4,615 | 4,720 | 4,595 | 4,705 | +1.95% | 547,600 | 1兆1297億 | -4.74% | - | 5.63 |
| 08/13 | 4,750 | 4,755 | 4,600 | 4,615 | -3.55% | 743,300 | 1兆1081億 | -6.84% | - | 5.52 |
| 08/10 | 4,845 | 4,845 | 4,760 | 4,785 | -0.93% | 325,600 | 1兆1489億 | -3.61% | - | 5.73 |
| 08/09 | 4,860 | 4,880 | 4,815 | 4,830 | -0.21% | 277,000 | 1兆1597億 | -2.66% | - | 5.78 |
| 08/08 | 4,865 | 4,935 | 4,820 | 4,840 | -0.21% | 373,500 | 1兆1621億 | -2.28% | - | 5.79 |
| 08/07 | 4,835 | 4,870 | 4,800 | 4,850 | 0% | 350,600 | 1兆1645億 | -1.8% | - | 5.81 |
| 08/06 | 4,800 | 4,885 | 4,800 | 4,850 | -0.21% | 243,400 | 1兆1645億 | -1.6% | - | 5.81 |
