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 | 3,250 | 3,345 | 3,205 | 3,270 | +0.46% | 3,129,200 | 4895億5592万 | -16.22% | 4.28 | 1.07 |
| 12/27 | 3,375 | 3,380 | 3,180 | 3,255 | +3.99% | 5,225,300 | 4873億1025万 | -17.55% | 4.26 | 1.06 |
| 12/26 | 3,200 | 3,270 | 3,055 | 3,130 | -2.19% | 4,305,300 | 4685億9634万 | -21.57% | 4.1 | 1.02 |
| 12/25 | 3,240 | 3,330 | 3,195 | 3,200 | -6.3% | 4,771,800 | 4790億7613万 | -20.91% | 4.19 | 1.05 |
| 12/21 | 3,420 | 3,530 | 3,320 | 3,415 | -1.16% | 5,189,600 | 5112億6406万 | -16.46% | 4.47 | 1.12 |
| 12/20 | 3,610 | 3,635 | 3,400 | 3,455 | -7% | 6,997,200 | 5172億5251万 | -16.49% | 4.52 | 1.13 |
| 12/19 | 3,800 | 3,820 | 3,655 | 3,715 | -3.26% | 4,308,500 | 5561億7744万 | -11.29% | 4.86 | 1.22 |
| 12/18 | 3,690 | 3,855 | 3,670 | 3,840 | +1.45% | 4,462,900 | 5748億9136万 | -9.16% | 5.02 | 1.26 |
| 12/17 | 3,840 | 3,930 | 3,760 | 3,785 | -0.13% | 4,850,000 | 5666億5724万 | -11.32% | 4.95 | 1.24 |
| 12/14 | 3,730 | 3,835 | 3,640 | 3,790 | +1.61% | 5,903,400 | 5674億579万 | -12.13% | 4.96 | 1.24 |
| 12/13 | 3,820 | 3,845 | 3,565 | 3,730 | -4.48% | 9,368,400 | 5584億2311万 | -14.61% | 4.88 | 1.22 |
| 12/12 | 3,715 | 3,945 | 3,675 | 3,905 | +8.32% | 8,314,700 | 5846億2259万 | -11.75% | 5.11 | 1.28 |
| 12/11 | 3,750 | 3,885 | 3,545 | 3,605 | -3.61% | 9,751,900 | 5397億920万 | -19.37% | 4.72 | 1.18 |
| 12/10 | 3,770 | 3,795 | 3,715 | 3,740 | -5.91% | 4,906,800 | 5599億2023万 | -17.48% | 4.89 | 1.22 |
| 12/07 | 4,095 | 4,100 | 3,930 | 3,975 | -1.73% | 3,105,400 | 5951億238万 | -13.51% | 5.2 | 1.3 |
| 12/06 | 4,160 | 4,255 | 3,975 | 4,045 | -3.11% | 3,957,400 | 6055億8217万 | -12.79% | 5.29 | 1.32 |
| 12/05 | 4,150 | 4,245 | 4,110 | 4,175 | -2.68% | 3,971,200 | 6250億4464万 | -10.66% | 5.46 | 1.37 |
| 12/04 | 4,640 | 4,645 | 4,275 | 4,290 | -8.82% | 6,242,600 | 6422億6144万 | -8.65% | 5.61 | 1.4 |
| 12/03 | 4,700 | 4,770 | 4,675 | 4,705 | +3.41% | 2,652,000 | 7043億9162万 | -0.02% | 6.16 | 1.54 |
| 11/30 | 4,490 | 4,585 | 4,450 | 4,550 | +1.56% | 2,334,200 | 6811億8637万 | -3.17% | 5.95 | 1.49 |
| 11/29 | 4,570 | 4,585 | 4,455 | 4,480 | +0.79% | 2,201,000 | 6707億658万 | -4.86% | 5.86 | 1.47 |
| 11/28 | 4,365 | 4,450 | 4,345 | 4,445 | +1.95% | 1,901,200 | 6654億6669万 | -6.05% | 5.82 | 1.45 |
| 11/27 | 4,480 | 4,485 | 4,305 | 4,360 | -1.25% | 2,386,800 | 6527億4123万 | -8.58% | 5.7 | 1.43 |
| 11/26 | 4,350 | 4,435 | 4,290 | 4,415 | +2.56% | 2,182,400 | 6609億7535万 | -8.38% | 5.78 | 1.44 |
| 11/22 | 4,380 | 4,390 | 4,155 | 4,305 | -1.71% | 2,710,400 | 6445億711万 | -11.47% | 5.63 | 1.41 |
| 11/21 | 4,295 | 4,440 | 4,220 | 4,380 | +0.69% | 2,635,500 | 6557億3545万 | -10.83% | 5.73 | 1.43 |
| 11/20 | 4,355 | 4,425 | 4,290 | 4,350 | -3.23% | 2,694,300 | 6512億4412万 | -12.33% | 5.69 | 1.42 |
| 11/19 | 4,285 | 4,505 | 4,250 | 4,495 | +5.89% | 3,724,400 | 6729億5225万 | -10.35% | 5.88 | 1.47 |
| 11/16 | 4,645 | 4,710 | 4,205 | 4,245 | -8.61% | 5,743,300 | 6355億2443万 | -16.04% | 5.55 | 1.39 |
| 11/15 | 4,650 | 4,845 | 4,590 | 4,645 | -1.59% | 3,098,200 | 6954億895万 | -9.14% | 6.08 | 1.52 |
| 11/14 | 4,740 | 4,845 | 4,635 | 4,720 | +0.32% | 2,445,300 | 7066億3729万 | -8.24% | 6.18 | 1.54 |
| 11/13 | 4,710 | 4,720 | 4,480 | 4,705 | -3.29% | 4,197,200 | 7043億9162万 | -9.24% | 6.16 | 1.54 |
| 11/12 | 4,880 | 4,990 | 4,800 | 4,865 | -0.71% | 1,800,100 | 7283億4543万 | -6.87% | 6.37 | 1.59 |
| 11/09 | 4,920 | 5,060 | 4,620 | 4,900 | -5.22% | 6,420,400 | 7335億8533万 | -6.88% | 6.41 | 1.6 |
| 11/08 | 5,330 | 5,340 | 5,060 | 5,170 | +0.39% | 2,810,600 | 7740億737万 | -2.47% | 6.76 | 1.69 |
| 11/07 | 5,150 | 5,310 | 5,040 | 5,150 | +1.98% | 3,180,200 | 7710億1315万 | -3.34% | 6.74 | 1.68 |
| 11/06 | 5,180 | 5,220 | 5,030 | 5,050 | -1.94% | 2,022,300 | 7560億4202万 | -5.92% | 6.61 | 1.65 |
| 11/05 | 5,140 | 5,240 | 5,120 | 5,150 | -3.38% | 2,015,800 | 7710億1315万 | -5.03% | 6.74 | 1.68 |
| 11/02 | 5,120 | 5,380 | 5,100 | 5,330 | +6.18% | 2,605,800 | 7979億6118万 | -2.52% | 6.97 | 1.74 |
| 11/01 | 4,955 | 5,140 | 4,915 | 5,020 | +1.83% | 2,011,000 | 7515億5068万 | -8.68% | 6.57 | 1.64 |
| 10/31 | 4,855 | 4,940 | 4,780 | 4,930 | +3.68% | 2,781,300 | 7380億7666万 | -10.99% | 6.45 | 1.61 |
| 10/30 | 4,500 | 4,800 | 4,500 | 4,755 | +4.74% | 2,942,700 | 7118億7719万 | -14.69% | 6.22 | 1.56 |
| 10/29 | 4,655 | 4,725 | 4,525 | 4,540 | +0.55% | 2,941,300 | 6796億8926万 | -19.23% | 5.94 | 1.49 |
| 10/26 | 4,925 | 4,960 | 4,415 | 4,515 | -5.94% | 4,334,400 | 6759億4648万 | -20.29% | 5.91 | 1.48 |
| 10/25 | 4,705 | 4,895 | 4,700 | 4,800 | -4.76% | 3,529,500 | 7186億1420万 | -15.77% | 6.28 | 1.57 |
| 10/24 | 5,410 | 5,430 | 5,030 | 5,040 | -6.32% | 3,730,400 | 7545億4491万 | -11.89% | 6.59 | 1.65 |
| 10/23 | 5,550 | 5,590 | 5,370 | 5,380 | -4.27% | 1,522,700 | 8054億4675万 | -6.01% | 7.04 | 1.76 |
| 10/22 | 5,440 | 5,630 | 5,360 | 5,620 | +1.81% | 1,794,900 | 8413億7746万 | -1.54% | 7.35 | 1.84 |
| 10/19 | 5,400 | 5,530 | 5,360 | 5,520 | 0% | 1,488,900 | 8264億633万 | -2.82% | 7.22 | 1.81 |
| 10/18 | 5,660 | 5,660 | 5,500 | 5,520 | -1.95% | 1,600,500 | 8264億633万 | -2.47% | 7.22 | 1.81 |
| 10/17 | 5,820 | 5,820 | 5,590 | 5,630 | -0.35% | 1,849,100 | 8428億7457万 | -0.14% | 7.37 | 1.84 |
| 10/16 | 5,600 | 5,670 | 5,480 | 5,650 | +1.62% | 1,676,700 | 8458億6879万 | +0.59% | 7.39 | 1.85 |
| 10/15 | 5,650 | 5,680 | 5,490 | 5,560 | -1.42% | 2,292,000 | 8323億9478万 | -0.68% | 7.27 | 1.82 |
| 10/12 | 5,450 | 5,670 | 5,410 | 5,640 | +3.87% | 2,750,100 | 8443億7168万 | +1.02% | 7.38 | 1.85 |
| 10/11 | 5,400 | 5,520 | 5,350 | 5,430 | -5.24% | 3,265,700 | 8129億3231万 | -2.46% | 7.1 | 1.78 |
| 10/10 | 5,810 | 5,880 | 5,660 | 5,730 | +0.35% | 2,406,100 | 8578億4570万 | +3.11% | 7.5 | 1.87 |
| 10/09 | 5,700 | 5,720 | 5,580 | 5,710 | -1.55% | 1,880,900 | 8548億5147万 | +3.09% | 7.47 | 1.87 |
| 10/05 | 5,740 | 5,880 | 5,730 | 5,800 | -1.53% | 2,094,400 | 8683億2549万 | +4.98% | 7.59 | 1.9 |
| 10/04 | 6,030 | 6,050 | 5,820 | 5,890 | +0.86% | 2,325,200 | 8817億9950万 | +6.94% | 7.71 | 1.93 |
| 10/03 | 6,000 | 6,090 | 5,840 | 5,840 | -5.19% | 4,508,100 | 8743億1394万 | +6.45% | 7.64 | 1.91 |
| 10/02 | 6,450 | 6,470 | 6,110 | 6,160 | -4.05% | 3,545,200 | 9222億2155万 | +12.72% | 8.06 | 2.02 |
| 10/01 | 6,340 | 6,430 | 6,250 | 6,420 | +2.39% | 2,522,800 | 9611億4649万 | +18.36% | 8.4 | 2.1 |
| 09/28 | 6,200 | 6,370 | 6,130 | 6,270 | +3.64% | 3,316,600 | 9386億8980万 | +16.69% | 8.2 | 2.05 |
| 09/27 | 6,100 | 6,180 | 6,020 | 6,050 | -0.49% | 2,238,100 | 9057億5331万 | +13.59% | 7.92 | 1.98 |
| 09/26 | 5,900 | 6,160 | 5,830 | 6,080 | +4.65% | 4,095,000 | 9102億4465万 | +15.13% | 7.95 | 1.99 |
| 09/25 | 5,780 | 5,830 | 5,620 | 5,810 | -1.86% | 3,254,800 | 8698億2260万 | +11.05% | 7.6 | 1.9 |
| 09/21 | 5,700 | 5,940 | 5,680 | 5,920 | +5.53% | 4,033,400 | 8862億9084万 | +14% | 7.75 | 1.94 |
| 09/20 | 5,470 | 5,630 | 5,440 | 5,610 | +3.89% | 3,599,700 | 8398億8034万 | +8.91% | 7.34 | 1.84 |
| 09/19 | 5,440 | 5,480 | 5,360 | 5,400 | +1.69% | 2,023,000 | 8084億4097万 | +5.28% | 7.07 | 1.77 |
| 09/18 | 5,160 | 5,350 | 5,120 | 5,310 | +2.91% | 2,002,400 | 7949億6696万 | +3.59% | 6.95 | 1.74 |
| 09/14 | 5,030 | 5,170 | 5,010 | 5,160 | +4.03% | 1,855,100 | 7725億1026万 | +0.66% | 6.75 | 1.69 |
| 09/13 | 4,900 | 5,000 | 4,900 | 4,960 | +0.61% | 1,457,300 | 7425億6800万 | -3.56% | 6.49 | 1.62 |
| 09/12 | 5,050 | 5,080 | 4,875 | 4,930 | -1.99% | 1,548,300 | 7380億7666万 | -4.66% | 6.45 | 1.61 |
| 09/11 | 5,000 | 5,110 | 4,950 | 5,030 | +1.21% | 1,488,400 | 7530億4779万 | -2.9% | 6.58 | 1.65 |
| 09/10 | 5,070 | 5,130 | 4,945 | 4,970 | -2.55% | 1,681,000 | 7440億6512万 | -4.28% | 6.5 | 1.63 |
| 09/07 | 5,130 | 5,140 | 5,020 | 5,100 | -1.16% | 1,687,700 | 7635億2758万 | -2.02% | 6.67 | 1.67 |
| 09/06 | 5,150 | 5,220 | 5,130 | 5,160 | -0.77% | 1,646,200 | 7725億1026万 | -1.11% | 6.75 | 1.69 |
| 09/05 | 5,260 | 5,260 | 5,170 | 5,200 | -0.76% | 1,485,000 | 7784億9871万 | -0.54% | 6.8 | 1.7 |
| 09/04 | 5,210 | 5,290 | 5,170 | 5,240 | +1.35% | 1,698,800 | 7844億8717万 | +0.02% | 6.86 | 1.71 |
| 09/03 | 5,300 | 5,310 | 5,120 | 5,170 | -2.27% | 1,855,700 | 7740億737万 | -1.37% | 6.76 | 1.69 |
| 08/31 | 5,260 | 5,320 | 5,210 | 5,290 | -1.12% | 11,463,100 | 7919億7273万 | +0.76% | 6.92 | 1.73 |
| 08/30 | 5,410 | 5,470 | 5,280 | 5,350 | -0.56% | 2,810,000 | 8009億5541万 | +1.87% | 7 | 1.75 |
| 08/29 | 5,350 | 5,420 | 5,340 | 5,380 | +0.94% | 1,367,100 | 8054億4675万 | +2.44% | 7.04 | 1.76 |
| 08/28 | 5,480 | 5,490 | 5,270 | 5,330 | 0% | 2,212,700 | 7979億6118万 | +1.58% | 6.97 | 1.74 |
| 08/27 | 5,220 | 5,330 | 5,180 | 5,330 | +3.9% | 2,338,200 | 7979億6118万 | +1.78% | 6.97 | 1.74 |
| 08/24 | 5,140 | 5,180 | 5,030 | 5,130 | -0.19% | 1,603,400 | 7680億1892万 | -1.93% | 6.71 | 1.68 |
| 08/23 | 5,100 | 5,180 | 5,040 | 5,140 | +0.98% | 1,683,400 | 7695億1604万 | -1.89% | 6.73 | 1.68 |
| 08/22 | 4,935 | 5,140 | 4,935 | 5,090 | +3.14% | 2,373,500 | 7620億3047万 | -3.03% | 6.66 | 1.67 |
| 08/21 | 4,825 | 4,955 | 4,785 | 4,935 | +1.86% | 2,432,000 | 7388億2522万 | -6.13% | 6.46 | 1.61 |
| 08/20 | 4,865 | 4,885 | 4,810 | 4,845 | -0.1% | 1,692,700 | 7253億5120万 | -8.12% | 6.34 | 1.58 |
| 08/17 | 4,900 | 4,985 | 4,835 | 4,850 | -0.31% | 2,154,900 | 7260億9976万 | -8.32% | 6.35 | 1.59 |
| 08/16 | 4,830 | 4,945 | 4,710 | 4,865 | -4.04% | 4,632,800 | 7283億4543万 | -8.26% | 6.37 | 1.59 |
| 08/15 | 5,330 | 5,340 | 4,960 | 5,070 | -4.52% | 3,967,000 | 7590億3625万 | -4.48% | 6.63 | 1.66 |
| 08/14 | 5,490 | 5,500 | 5,240 | 5,310 | 0% | 3,019,400 | 7949億6696万 | +0.08% | 6.95 | 1.74 |
| 08/13 | 5,400 | 5,480 | 5,220 | 5,310 | -4.84% | 3,672,900 | 7949億6696万 | +0.28% | 6.95 | 1.74 |
| 08/10 | 5,690 | 5,790 | 5,490 | 5,580 | -1.41% | 3,505,600 | 8353億8900万 | +5.72% | 7.3 | 1.83 |
| 08/09 | 5,310 | 5,670 | 5,080 | 5,660 | +9.48% | 6,341,300 | 8473億6591万 | +7.91% | 7.41 | 1.85 |
| 08/08 | 5,320 | 5,390 | 5,040 | 5,170 | -2.82% | 2,955,300 | 7740億737万 | -0.77% | 6.76 | 1.69 |
| 08/07 | 5,330 | 5,350 | 5,250 | 5,320 | +0.19% | 1,168,500 | 7964億6407万 | +2.37% | 6.96 | 1.74 |
| 08/06 | 5,430 | 5,430 | 5,290 | 5,310 | -2.03% | 1,377,100 | 7949億6696万 | +2.55% | 6.95 | 1.74 |
