PBR
2018/01/04～2018/05/31
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 |
| 05/31 | 587 | 594 | 575 | 580 | -0.51% | 26,900 | 50億250万 | +3.76% | 21.4 | 0.5 |
| 05/30 | 561 | 586 | 550 | 583 | +3% | 35,900 | 50億2837万 | +4.48% | 21.51 | 0.5 |
| 05/29 | 570 | 588 | 554 | 566 | -1.05% | 55,900 | 48億8175万 | +1.62% | 20.88 | 0.49 |
| 05/28 | 565 | 573 | 547 | 572 | +1.42% | 21,800 | 49億3350万 | +2.88% | 21.1 | 0.49 |
| 05/25 | 558 | 565 | 558 | 564 | -0.18% | 4,300 | 48億6450万 | +1.44% | 20.81 | 0.49 |
| 05/24 | 562 | 567 | 554 | 565 | +1.07% | 11,500 | 48億7312万 | +1.44% | 20.85 | 0.49 |
| 05/23 | 551 | 559 | 551 | 559 | +1.45% | 8,200 | 48億2137万 | +0.36% | 20.63 | 0.48 |
| 05/22 | 557 | 557 | 551 | 551 | -1.08% | 2,300 | 47億5237万 | -1.08% | 20.33 | 0.48 |
| 05/21 | 551 | 557 | 550 | 557 | +1.09% | 3,600 | 48億412万 | 0% | 20.55 | 0.48 |
| 05/18 | 549 | 559 | 547 | 551 | 0% | 18,600 | 47億5237万 | -0.9% | 20.33 | 0.48 |
| 05/17 | 552 | 556 | 550 | 551 | -0.18% | 2,700 | 47億5237万 | -0.9% | 20.33 | 0.48 |
| 05/16 | 547 | 556 | 547 | 552 | 0% | 8,900 | 47億6100万 | -0.72% | 20.37 | 0.48 |
| 05/15 | 550 | 558 | 538 | 552 | +1.1% | 12,100 | 47億6100万 | -0.72% | 20.37 | 0.48 |
| 05/14 | 551 | 555 | 545 | 546 | -0.91% | 12,300 | 47億925万 | -1.8% | 20.15 | 0.47 |
| 05/11 | 557 | 562 | 551 | 551 | -1.08% | 3,400 | 47億5237万 | -0.9% | 20.33 | 0.48 |
| 05/10 | 551 | 558 | 551 | 557 | +1.09% | 5,200 | 48億412万 | +0.18% | 20.55 | 0.48 |
| 05/09 | 549 | 552 | 548 | 551 | 0% | 6,400 | 47億5237万 | -0.9% | 20.33 | 0.48 |
| 05/08 | 551 | 553 | 549 | 551 | -0.72% | 6,200 | 47億5237万 | -0.72% | 20.33 | 0.48 |
| 05/07 | 554 | 557 | 551 | 555 | +0.73% | 3,500 | 47億8687万 | 0% | 20.48 | 0.48 |
| 05/02 | 550 | 553 | 550 | 551 | +0.18% | 1,800 | 47億5237万 | -0.72% | 20.33 | 0.48 |
| 05/01 | 547 | 562 | 545 | 550 | 0% | 8,200 | 47億4375万 | -0.9% | 20.29 | 0.48 |
| 04/27 | 585 | 590 | 550 | 550 | -5.01% | 42,400 | 47億4375万 | -0.9% | 20.29 | 0.48 |
| 04/26 | 558 | 579 | 556 | 579 | +2.3% | 36,700 | 49億9387万 | +4.32% | 21.36 | 0.5 |
| 04/25 | 561 | 566 | 545 | 566 | +0.89% | 15,000 | 48億8175万 | +1.98% | 20.88 | 0.49 |
| 04/24 | 562 | 563 | 553 | 561 | +0.72% | 3,700 | 48億3862万 | +1.08% | 20.7 | 0.48 |
| 04/23 | 557 | 561 | 557 | 557 | 0% | 1,900 | 48億412万 | +0.36% | 20.55 | 0.48 |
| 04/20 | 560 | 569 | 555 | 557 | +0.36% | 4,400 | 48億412万 | +0.18% | 20.55 | 0.48 |
| 04/19 | 575 | 575 | 555 | 555 | -3.14% | 11,800 | 47億8687万 | -0.36% | 20.48 | 0.48 |
| 04/18 | 564 | 573 | 564 | 573 | +0.53% | 5,900 | 49億4212万 | +2.69% | 21.14 | 0.5 |
| 04/17 | 573 | 573 | 560 | 570 | -0.52% | 5,200 | 49億1625万 | +1.97% | 21.03 | 0.49 |
| 04/16 | 566 | 587 | 562 | 573 | +2.14% | 16,400 | 49億4212万 | +2.5% | 21.14 | 0.5 |
| 04/13 | 545 | 578 | 545 | 561 | +1.81% | 28,200 | 48億3862万 | +0.36% | 20.7 | 0.48 |
| 04/12 | 540 | 551 | 540 | 551 | +2.04% | 18,600 | 47億5237万 | -1.78% | 20.33 | 0.48 |
| 04/11 | 546 | 551 | 540 | 540 | -0.92% | 2,600 | 46億5750万 | -4.09% | 19.92 | 0.47 |
| 04/10 | 549 | 554 | 545 | 545 | -0.18% | 4,600 | 47億62万 | -3.54% | 20.11 | 0.47 |
| 04/09 | 548 | 548 | 542 | 546 | -0.36% | 800 | 47億925万 | -3.7% | 20.15 | 0.47 |
| 04/06 | 552 | 552 | 548 | 548 | -1.62% | 3,000 | 47億2650万 | -3.69% | 20.22 | 0.47 |
| 04/05 | 551 | 557 | 551 | 557 | +1.64% | 1,900 | 48億412万 | -2.28% | 20.55 | 0.48 |
| 04/04 | 550 | 552 | 548 | 548 | +0.55% | 1,800 | 47億2650万 | -4.2% | 20.22 | 0.47 |
| 04/03 | 545 | 549 | 545 | 545 | -0.73% | 500 | 47億62万 | -5.05% | 20.11 | 0.47 |
| 04/02 | 544 | 554 | 543 | 549 | +1.67% | 3,000 | 47億3512万 | -4.69% | 20.26 | 0.47 |
| 03/30 | 550 | 550 | 540 | 540 | -1.1% | 3,400 | 46億5750万 | -6.41% | 29.38 | 0.46 |
| 03/29 | 557 | 557 | 545 | 546 | -1.09% | 1,900 | 47億925万 | -5.54% | 29.71 | 0.46 |
| 03/28 | 547 | 552 | 547 | 552 | +0.36% | 2,200 | 47億6100万 | -4.66% | 30.04 | 0.47 |
| 03/27 | 553 | 556 | 548 | 550 | 0% | 6,600 | 47億4375万 | -5.17% | 29.93 | 0.47 |
| 03/26 | 560 | 560 | 540 | 550 | -1.79% | 7,300 | 47億4375万 | -5.17% | 29.93 | 0.47 |
| 03/23 | 565 | 570 | 560 | 560 | -2.61% | 3,100 | 48億3000万 | -3.61% | 30.47 | 0.47 |
| 03/22 | 572 | 579 | 571 | 575 | +1.23% | 4,600 | 49億5937万 | -1.03% | 31.29 | 0.49 |
| 03/20 | 560 | 568 | 559 | 568 | +0.53% | 3,200 | 48億9900万 | -2.07% | 30.91 | 0.48 |
| 03/19 | 580 | 580 | 561 | 565 | -2.59% | 10,400 | 48億7312万 | -2.42% | 30.74 | 0.48 |
| 03/16 | 588 | 588 | 580 | 580 | -0.68% | 3,600 | 50億250万 | +0.17% | 31.56 | 0.49 |
| 03/15 | 583 | 584 | 583 | 584 | +0.17% | 200 | 50億3700万 | +0.69% | 31.78 | 0.49 |
| 03/14 | 585 | 588 | 583 | 583 | +0.34% | 3,700 | 50億2837万 | +0.69% | 31.72 | 0.49 |
| 03/13 | 581 | 582 | 575 | 581 | 0% | 3,000 | 50億1112万 | +0.52% | 31.61 | 0.49 |
| 03/12 | 585 | 586 | 576 | 581 | +0.69% | 3,800 | 50億1112万 | +0.52% | 31.61 | 0.49 |
| 03/09 | 610 | 611 | 576 | 577 | -4.15% | 25,300 | 49億7662万 | -0.69% | 31.4 | 0.49 |
| 03/08 | 614 | 614 | 598 | 602 | +0.84% | 15,100 | 51億9225万 | +3.26% | 32.76 | 0.51 |
| 03/07 | 593 | 620 | 593 | 597 | +0.34% | 42,100 | 51億4912万 | +2.4% | 32.48 | 0.51 |
| 03/06 | 587 | 595 | 580 | 595 | +1.02% | 19,500 | 51億3187万 | +1.88% | 32.38 | 0.5 |
| 03/05 | 586 | 591 | 575 | 589 | -0.34% | 5,700 | 50億8012万 | +0.68% | 32.05 | 0.5 |
| 03/02 | 580 | 593 | 575 | 591 | -0.67% | 10,100 | 50億9737万 | +0.68% | 32.16 | 0.5 |
| 03/01 | 589 | 595 | 582 | 595 | 0% | 4,900 | 51億3187万 | +1.02% | 32.38 | 0.5 |
| 02/28 | 595 | 597 | 587 | 595 | -0.67% | 6,500 | 51億3187万 | +0.85% | 32.38 | 0.5 |
| 02/27 | 593 | 600 | 591 | 599 | +0.84% | 17,400 | 51億6637万 | +1.35% | 32.59 | 0.51 |
| 02/26 | 580 | 594 | 579 | 594 | +3.85% | 22,100 | 51億2325万 | +0.34% | 32.32 | 0.5 |
| 02/23 | 572 | 577 | 565 | 572 | +0.18% | 26,600 | 49億3350万 | -3.54% | 31.12 | 0.48 |
| 02/22 | 573 | 573 | 561 | 571 | -0.35% | 7,900 | 49億2487万 | -3.87% | 31.07 | 0.48 |
| 02/21 | 563 | 573 | 563 | 573 | +1.78% | 6,200 | 49億4212万 | -3.86% | 31.18 | 0.49 |
| 02/20 | 563 | 568 | 560 | 563 | -1.05% | 13,100 | 48億5587万 | -6.01% | 30.63 | 0.48 |
| 02/19 | 566 | 569 | 558 | 569 | +0.53% | 22,700 | 49億762万 | -5.64% | 30.96 | 0.48 |
| 02/16 | 555 | 566 | 555 | 566 | +2.17% | 8,800 | 48億8175万 | -6.29% | 30.8 | 0.48 |
| 02/15 | 553 | 562 | 548 | 554 | +1.09% | 4,800 | 47億7825万 | -8.43% | 30.14 | 0.47 |
| 02/14 | 550 | 555 | 532 | 548 | 0% | 17,900 | 47億2650万 | -9.72% | 29.82 | 0.46 |
| 02/13 | 577 | 577 | 548 | 548 | -4.7% | 25,500 | 47億2650万 | -9.87% | 29.82 | 0.46 |
| 02/09 | 558 | 579 | 553 | 575 | -2.21% | 18,600 | 49億5937万 | -5.74% | 31.29 | 0.49 |
| 02/08 | 577 | 589 | 570 | 588 | +2.8% | 9,700 | 50億7150万 | -3.61% | 31.99 | 0.5 |
| 02/07 | 558 | 585 | 558 | 572 | +4.38% | 17,300 | 49億3350万 | -6.08% | 31.12 | 0.48 |
| 02/06 | 540 | 560 | 534 | 548 | -7.12% | 49,400 | 47億2650万 | -9.87% | 29.82 | 0.46 |
| 02/05 | 588 | 617 | 579 | 590 | -10.33% | 102,600 | 50億8875万 | -3.12% | 32.1 | 0.5 |
| 02/02 | 618 | 668 | 618 | 658 | +6.99% | 61,300 | 56億7525万 | +8.4% | 35.8 | 0.56 |
| 02/01 | 612 | 619 | 610 | 615 | +0.33% | 14,600 | 53億437万 | +1.99% | 33.46 | 0.52 |
| 01/31 | 609 | 622 | 608 | 613 | -0.49% | 10,800 | 52億8712万 | +2% | 33.35 | 0.52 |
| 01/30 | 629 | 631 | 616 | 616 | -2.69% | 11,400 | 53億1300万 | +3.01% | 33.52 | 0.52 |
| 01/29 | 640 | 645 | 631 | 633 | +0.48% | 10,100 | 54億5962万 | +6.21% | 34.44 | 0.54 |
| 01/26 | 635 | 641 | 628 | 630 | -0.47% | 17,300 | 54億3375万 | +6.24% | 34.28 | 0.53 |
| 01/25 | 626 | 634 | 621 | 633 | +2.1% | 11,000 | 54億5962万 | +7.11% | 34.44 | 0.54 |
| 01/24 | 625 | 629 | 616 | 620 | -0.96% | 12,700 | 53億4750万 | +5.26% | 33.74 | 0.53 |
| 01/23 | 625 | 643 | 625 | 626 | +0.16% | 20,900 | 53億9925万 | +6.64% | 34.06 | 0.53 |
| 01/22 | 616 | 632 | 616 | 625 | +1.13% | 16,600 | 53億9062万 | +6.84% | 34.01 | 0.53 |
| 01/19 | 610 | 626 | 605 | 618 | +1.31% | 14,700 | 53億3025万 | +5.82% | 33.63 | 0.52 |
| 01/18 | 646 | 646 | 610 | 610 | -0.97% | 26,000 | 52億6125万 | +4.63% | 33.19 | 0.52 |
| 01/17 | 640 | 640 | 602 | 616 | -4.79% | 66,000 | 53億1300万 | +5.84% | 33.52 | 0.52 |
| 01/16 | 658 | 680 | 602 | 647 | +0.15% | 159,200 | 55億8037万 | +11.17% | 35.2 | 0.55 |
| 01/15 | 606 | 650 | 603 | 646 | +8.39% | 77,600 | 55億7175万 | +11.57% | 35.15 | 0.55 |
| 01/12 | 599 | 610 | 590 | 596 | +0.34% | 27,600 | 51億4050万 | +3.11% | 32.43 | 0.5 |
| 01/11 | 605 | 605 | 592 | 594 | -2.14% | 11,600 | 51億2325万 | +2.95% | 32.32 | 0.5 |
| 01/10 | 594 | 612 | 590 | 607 | +3.58% | 39,600 | 52億3537万 | +5.2% | 33.03 | 0.51 |
| 01/09 | 582 | 590 | 578 | 586 | +1.56% | 17,700 | 50億5425万 | +1.74% | 31.89 | 0.5 |
| 01/05 | 575 | 589 | 574 | 577 | +0.52% | 10,900 | 49億7662万 | +0.17% | 31.4 | 0.49 |
| 01/04 | 570 | 580 | 569 | 574 | +1.95% | 18,200 | 49億5075万 | -0.35% | 31.23 | 0.49 |
