PBR
2018/07/19～2018/12/11
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/11 | 1,680 | 1,693 | 1,658 | 1,670 | -0.89% | 548,000 | 3940億8629万 | -4.19% | 38.85 | 2.91 |
| 12/10 | 1,708 | 1,710 | 1,678 | 1,685 | -3.02% | 394,600 | 3976億2598万 | -3.49% | 39.2 | 2.94 |
| 12/07 | 1,703 | 1,740 | 1,703 | 1,738 | +2.66% | 592,600 | 4100億1493万 | -0.66% | 40.42 | 3.03 |
| 12/06 | 1,723 | 1,730 | 1,678 | 1,693 | -2.17% | 618,800 | 3993億9583万 | -3.23% | 39.37 | 2.95 |
| 12/05 | 1,715 | 1,740 | 1,700 | 1,730 | -1.14% | 440,000 | 4082億4508万 | -1.31% | 40.24 | 3.02 |
| 12/04 | 1,785 | 1,813 | 1,740 | 1,750 | -2.37% | 733,400 | 4129億6467万 | -0.11% | 40.71 | 3.05 |
| 12/03 | 1,828 | 1,833 | 1,788 | 1,793 | 0% | 409,600 | 4229億9382万 | +2.43% | 41.7 | 3.12 |
| 11/30 | 1,748 | 1,808 | 1,745 | 1,793 | +3.31% | 808,200 | 4229億9382万 | +2.55% | 41.7 | 3.12 |
| 11/29 | 1,750 | 1,778 | 1,733 | 1,735 | 0% | 574,800 | 4094億2498万 | -0.57% | 40.36 | 3.02 |
| 11/28 | 1,740 | 1,755 | 1,725 | 1,735 | +1.02% | 676,400 | 4094億2498万 | -0.74% | 40.36 | 3.02 |
| 11/27 | 1,713 | 1,738 | 1,703 | 1,718 | 0% | 576,000 | 4052億9533万 | -1.86% | 39.95 | 2.99 |
| 11/26 | 1,725 | 1,733 | 1,708 | 1,718 | -0.58% | 427,400 | 4052億9533万 | -2.19% | 39.95 | 2.99 |
| 11/22 | 1,713 | 1,740 | 1,705 | 1,728 | +1.32% | 387,400 | 4076億5513万 | -1.9% | 40.18 | 3.01 |
| 11/21 | 1,678 | 1,710 | 1,670 | 1,705 | -0.87% | 512,800 | 4023億1454万 | -3.45% | 39.66 | 2.97 |
| 11/20 | 1,728 | 1,750 | 1,703 | 1,720 | -2.41% | 605,400 | 4058億5396万 | -2.99% | 40.01 | 3 |
| 11/19 | 1,725 | 1,795 | 1,725 | 1,763 | +2.32% | 881,000 | 4158億8233万 | -0.87% | 41 | 3.07 |
| 11/16 | 1,698 | 1,730 | 1,683 | 1,723 | +2.68% | 632,800 | 4064億4387万 | -3.34% | 40.07 | 3 |
| 11/15 | 1,680 | 1,690 | 1,660 | 1,678 | -1.03% | 468,200 | 3958億2560万 | -6.23% | 39.02 | 2.92 |
| 11/14 | 1,740 | 1,743 | 1,658 | 1,695 | -3.83% | 1,272,800 | 3999億5492万 | -5.68% | 39.43 | 2.95 |
| 11/13 | 1,753 | 1,773 | 1,723 | 1,763 | -2.35% | 739,400 | 4158億8233万 | -2.52% | 41 | 3.07 |
| 11/12 | 1,840 | 1,845 | 1,803 | 1,805 | -2.83% | 488,400 | 4259億1070万 | -0.5% | 41.98 | 3.15 |
| 11/09 | 1,838 | 1,885 | 1,838 | 1,858 | +1.5% | 644,000 | 4382億9869万 | +2% | 43.21 | 3.24 |
| 11/08 | 1,820 | 1,845 | 1,815 | 1,830 | +2.52% | 391,400 | 4318億974万 | +0.16% | 42.57 | 3.19 |
| 11/07 | 1,783 | 1,800 | 1,760 | 1,785 | +0.85% | 438,000 | 4211億9147万 | -2.72% | 41.52 | 3.11 |
| 11/06 | 1,753 | 1,788 | 1,753 | 1,770 | +1.58% | 442,000 | 4176億5204万 | -4.07% | 41.17 | 3.08 |
| 11/05 | 1,758 | 1,780 | 1,743 | 1,743 | -1.41% | 401,400 | 4111億6310万 | -6.01% | 40.53 | 3.04 |
| 11/02 | 1,753 | 1,773 | 1,735 | 1,768 | +2.02% | 670,800 | 4170億6214万 | -5.18% | 41.11 | 3.08 |
| 11/01 | 1,788 | 1,793 | 1,725 | 1,733 | -3.21% | 617,600 | 4088億348万 | -7.4% | 40.3 | 3.02 |
| 10/31 | 1,730 | 1,798 | 1,720 | 1,790 | +4.68% | 723,600 | 4223億7128万 | -4.89% | 41.64 | 3.12 |
| 10/30 | 1,685 | 1,710 | 1,675 | 1,710 | +0.44% | 1,703,000 | 4034億9435万 | -9.52% | 39.77 | 2.98 |
| 10/29 | 1,755 | 1,765 | 1,703 | 1,703 | -1.45% | 502,000 | 4017億2464万 | -10.35% | 39.6 | 2.97 |
| 10/26 | 1,758 | 1,760 | 1,715 | 1,728 | -0.43% | 566,400 | 4076億2368万 | -9.46% | 40.18 | 3.01 |
| 10/25 | 1,760 | 1,773 | 1,733 | 1,735 | -3.34% | 542,200 | 4093億9339万 | -9.4% | 40.36 | 3.02 |
| 10/24 | 1,810 | 1,820 | 1,770 | 1,795 | +0.42% | 452,800 | 4235億5108万 | -6.66% | 41.75 | 3.13 |
| 10/23 | 1,843 | 1,843 | 1,788 | 1,788 | -3.9% | 476,800 | 4217億8137万 | -7.19% | 41.58 | 3.12 |
| 10/22 | 1,825 | 1,873 | 1,815 | 1,860 | +0.27% | 370,200 | 4388億8859万 | -3.53% | 43.26 | 3.24 |
| 10/19 | 1,840 | 1,863 | 1,835 | 1,855 | +0.41% | 441,000 | 4377億878万 | -3.59% | 43.15 | 3.23 |
| 10/18 | 1,870 | 1,880 | 1,845 | 1,848 | -1.86% | 644,200 | 4357億7456万 | -3.83% | 42.96 | 3.22 |
| 10/17 | 1,848 | 1,903 | 1,840 | 1,883 | +1.89% | 674,400 | 4440億3010万 | -1.8% | 43.77 | 3.28 |
| 10/16 | 1,865 | 1,885 | 1,820 | 1,848 | -1.07% | 655,000 | 4357億7456万 | -3.32% | 42.96 | 3.22 |
| 10/15 | 1,898 | 1,903 | 1,868 | 1,868 | -1.58% | 542,000 | 4404億9202万 | -2.07% | 43.42 | 3.25 |
| 10/12 | 1,863 | 1,905 | 1,860 | 1,898 | +0.93% | 602,400 | 4475億6819万 | -0.24% | 44.12 | 3.31 |
| 10/11 | 1,883 | 1,915 | 1,855 | 1,880 | -3.71% | 787,600 | 4434億4042万 | -0.9% | 43.71 | 3.28 |
| 10/10 | 1,925 | 1,973 | 1,925 | 1,953 | +1.56% | 946,400 | 4605億4118万 | +3.14% | 45.4 | 3.4 |
| 10/09 | 1,953 | 1,983 | 1,920 | 1,923 | -3.27% | 964,200 | 4534億6501万 | +1.94% | 44.7 | 3.35 |
| 10/05 | 1,985 | 2,025 | 1,980 | 1,988 | 0% | 826,000 | 4687億9672万 | +5.77% | 46.21 | 3.46 |
| 10/04 | 2,045 | 2,045 | 1,978 | 1,988 | -2.09% | 1,079,400 | 4687億9672万 | +6.4% | 46.21 | 3.46 |
| 10/03 | 2,048 | 2,078 | 2,030 | 2,030 | -0.25% | 668,000 | 4788億2131万 | +9.38% | 47.2 | 3.54 |
| 10/02 | 2,023 | 2,043 | 2,015 | 2,035 | +1.75% | 678,400 | 4800億67万 | +10.36% | 47.32 | 3.55 |
| 10/01 | 1,985 | 2,018 | 1,980 | 2,000 | +0.25% | 450,400 | 4717億4513万 | +9.29% | 46.5 | 3.48 |
| 09/28 | 1,975 | 2,000 | 1,960 | 1,995 | +2.05% | 621,400 | 4705億6577万 | +9.8% | 46.39 | 3.48 |
| 09/27 | 1,970 | 1,975 | 1,943 | 1,955 | -2.13% | 598,400 | 4611億3087万 | +8.43% | 45.46 | 3.41 |
| 09/26 | 1,975 | 2,000 | 1,965 | 1,998 | +0.5% | 651,600 | 4711億5545万 | +11.59% | 46.44 | 3.48 |
| 09/25 | 1,955 | 1,993 | 1,950 | 1,988 | +1.92% | 760,000 | 4687億9672万 | +12.1% | 46.21 | 3.46 |
| 09/21 | 1,928 | 1,953 | 1,908 | 1,950 | +1.96% | 1,160,000 | 4599億5150万 | +10.98% | 45.34 | 3.4 |
| 09/20 | 1,925 | 1,925 | 1,898 | 1,913 | +0.26% | 649,000 | 4511億628万 | +9.66% | 44.47 | 3.33 |
| 09/19 | 1,945 | 1,945 | 1,908 | 1,908 | -1.04% | 901,600 | 4499億2692万 | +9.94% | 44.35 | 3.32 |
| 09/18 | 1,895 | 1,930 | 1,875 | 1,928 | +2.25% | 1,208,600 | 4546億4437万 | +11.55% | 44.82 | 3.36 |
| 09/14 | 1,873 | 1,895 | 1,850 | 1,885 | +2.59% | 1,174,600 | 4446億1979万 | +9.72% | 43.83 | 3.28 |
| 09/13 | 1,785 | 1,858 | 1,768 | 1,838 | +4.85% | 1,018,200 | 4334億1584万 | +7.33% | 42.72 | 3.2 |
| 09/12 | 1,760 | 1,778 | 1,748 | 1,753 | -0.85% | 537,800 | 4133億6667万 | +2.97% | 40.75 | 3.05 |
| 09/11 | 1,755 | 1,770 | 1,750 | 1,768 | +0.71% | 360,000 | 4169億476万 | +4.28% | 41.1 | 3.08 |
| 09/10 | 1,753 | 1,773 | 1,748 | 1,755 | +1.01% | 421,200 | 4139億5635万 | +3.97% | 40.81 | 3.06 |
| 09/07 | 1,723 | 1,745 | 1,713 | 1,738 | 0% | 372,600 | 4098億2858万 | +3.36% | 40.4 | 3.03 |
| 09/06 | 1,743 | 1,743 | 1,708 | 1,738 | -0.86% | 454,200 | 4098億2858万 | +3.67% | 40.4 | 3.03 |
| 09/05 | 1,783 | 1,785 | 1,743 | 1,753 | -1.41% | 392,600 | 4133億6667万 | +4.88% | 40.75 | 3.05 |
| 09/04 | 1,753 | 1,798 | 1,738 | 1,778 | +0.42% | 418,600 | 4192億6348万 | +6.5% | 41.33 | 3.1 |
| 09/03 | 1,783 | 1,793 | 1,760 | 1,770 | -0.28% | 410,600 | 4174億9444万 | +6.31% | 41.15 | 3.08 |
| 08/31 | 1,750 | 1,815 | 1,750 | 1,775 | +1.72% | 848,800 | 4186億7380万 | +6.86% | 41.27 | 3.09 |
| 08/30 | 1,738 | 1,753 | 1,725 | 1,745 | +1.9% | 442,200 | 4115億9763万 | +5.18% | 40.57 | 3.04 |
| 08/29 | 1,715 | 1,725 | 1,713 | 1,713 | +0.44% | 263,200 | 4039億3177万 | +3.35% | 39.82 | 2.98 |
| 08/28 | 1,720 | 1,733 | 1,700 | 1,705 | -0.73% | 350,200 | 4021億6272万 | +3.02% | 39.64 | 2.97 |
| 08/27 | 1,710 | 1,723 | 1,695 | 1,718 | +1.48% | 315,000 | 4051億1113万 | +3.9% | 39.93 | 2.99 |
| 08/24 | 1,675 | 1,695 | 1,668 | 1,693 | +1.35% | 414,800 | 3992億1432万 | +2.51% | 39.35 | 2.95 |
| 08/23 | 1,648 | 1,673 | 1,648 | 1,670 | +1.37% | 375,400 | 3939億718万 | +1.21% | 38.83 | 2.91 |
| 08/22 | 1,625 | 1,650 | 1,615 | 1,648 | +1.85% | 390,800 | 3886億5万 | -0.21% | 38.31 | 2.87 |
| 08/21 | 1,568 | 1,620 | 1,565 | 1,618 | +1.73% | 511,400 | 3815億2387万 | -2.27% | 37.61 | 2.82 |
| 08/20 | 1,625 | 1,635 | 1,585 | 1,590 | 0% | 654,000 | 3750億3738万 | -4.22% | 36.97 | 2.77 |
| 08/17 | 1,615 | 1,615 | 1,575 | 1,590 | -1.09% | 638,000 | 3750億3738万 | -4.56% | 36.97 | 2.77 |
| 08/16 | 1,665 | 1,688 | 1,600 | 1,608 | -5.44% | 772,600 | 3791億6515万 | -3.8% | 37.38 | 2.8 |
| 08/15 | 1,713 | 1,730 | 1,693 | 1,700 | -1.02% | 450,400 | 4009億8336万 | +1.49% | 39.53 | 2.96 |
| 08/14 | 1,695 | 1,728 | 1,695 | 1,718 | +1.63% | 463,600 | 4051億1113万 | +2.48% | 39.93 | 2.99 |
| 08/13 | 1,723 | 1,743 | 1,680 | 1,690 | -2.45% | 586,800 | 3986億2463万 | +0.84% | 39.29 | 2.94 |
| 08/10 | 1,775 | 1,800 | 1,678 | 1,733 | +8.28% | 1,866,400 | 4086億4922万 | +3.37% | 40.28 | 3.02 |
| 08/09 | 1,575 | 1,608 | 1,563 | 1,600 | +1.43% | 495,000 | 3773億9610万 | -4.42% | 37.2 | 2.79 |
| 08/08 | 1,545 | 1,585 | 1,528 | 1,578 | +0.48% | 624,000 | 3720億8897万 | -6.1% | 36.68 | 2.75 |
| 08/07 | 1,568 | 1,578 | 1,553 | 1,570 | -0.95% | 471,000 | 3703億1993万 | -6.88% | 36.5 | 2.74 |
| 08/06 | 1,615 | 1,615 | 1,583 | 1,585 | -1.86% | 426,000 | 3738億5802万 | -6.38% | 36.85 | 2.76 |
| 08/03 | 1,628 | 1,630 | 1,593 | 1,615 | -0.77% | 435,800 | 3809億3419万 | -5% | 37.55 | 2.81 |
| 08/02 | 1,685 | 1,700 | 1,625 | 1,628 | -3.41% | 714,800 | 3838億8260万 | -4.55% | 37.84 | 2.84 |
| 08/01 | 1,693 | 1,708 | 1,673 | 1,685 | +0.6% | 370,800 | 3974億4527万 | -1.52% | 39.18 | 2.94 |
| 07/31 | 1,673 | 1,683 | 1,653 | 1,675 | -0.45% | 515,200 | 3950億8655万 | -2.22% | 38.95 | 2.92 |
| 07/30 | 1,703 | 1,708 | 1,678 | 1,683 | -1.9% | 256,800 | 3968億5559万 | -1.9% | 39.12 | 2.93 |
| 07/27 | 1,705 | 1,720 | 1,695 | 1,715 | +1.03% | 294,800 | 4045億2145万 | -0.12% | 39.88 | 2.99 |
| 07/26 | 1,678 | 1,698 | 1,668 | 1,698 | +1.8% | 407,000 | 4003億9368万 | -1.19% | 39.47 | 2.96 |
| 07/25 | 1,645 | 1,673 | 1,638 | 1,668 | +1.37% | 492,200 | 3933億1750万 | -3.11% | 38.77 | 2.91 |
| 07/24 | 1,670 | 1,670 | 1,638 | 1,645 | -1.5% | 407,600 | 3880億1037万 | -4.53% | 38.25 | 2.87 |
| 07/23 | 1,683 | 1,708 | 1,668 | 1,670 | -0.74% | 538,400 | 3939億718万 | -3.3% | 38.83 | 2.91 |
| 07/20 | 1,675 | 1,688 | 1,668 | 1,683 | -0.74% | 387,000 | 3968億5559万 | -2.8% | 39.12 | 2.93 |
| 07/19 | 1,743 | 1,748 | 1,693 | 1,695 | -2.73% | 455,600 | 3998億400万 | -2.25% | 39.41 | 2.95 |
