PBR
2018/05/09～2018/09/28
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 |
| 09/28 | 1,790 | 1,840 | 1,780 | 1,792 | +0.84% | 34,700 | 560億680万 | +0.62% | 16.56 | 1.58 |
| 09/27 | 1,848 | 1,848 | 1,771 | 1,777 | -3.79% | 31,500 | 555億3800万 | -0.22% | 16.42 | 1.57 |
| 09/26 | 1,832 | 1,849 | 1,811 | 1,847 | -0.38% | 50,600 | 577億2576万 | +3.71% | 17.07 | 1.63 |
| 09/25 | 1,764 | 1,854 | 1,761 | 1,854 | +5.1% | 48,800 | 579億4454万 | +4.27% | 17.13 | 1.63 |
| 09/21 | 1,742 | 1,769 | 1,742 | 1,764 | +1.38% | 25,700 | 551億3170万 | -0.62% | 16.3 | 1.56 |
| 09/20 | 1,758 | 1,758 | 1,730 | 1,740 | -1.02% | 20,000 | 543億8161万 | -1.86% | 16.08 | 1.53 |
| 09/19 | 1,721 | 1,780 | 1,718 | 1,758 | +2.33% | 36,200 | 549億4418万 | -0.85% | 16.25 | 1.55 |
| 09/18 | 1,713 | 1,729 | 1,690 | 1,718 | +0.12% | 31,800 | 536億9402万 | -2.99% | 15.88 | 1.51 |
| 09/14 | 1,710 | 1,730 | 1,700 | 1,716 | +1.48% | 40,700 | 536億3152万 | -3% | 15.86 | 1.51 |
| 09/13 | 1,700 | 1,733 | 1,682 | 1,691 | -1.17% | 30,800 | 528億5017万 | -4.52% | 15.63 | 1.49 |
| 09/12 | 1,733 | 1,734 | 1,690 | 1,711 | -2.12% | 38,500 | 534億7525万 | -3.82% | 15.81 | 1.51 |
| 09/11 | 1,756 | 1,759 | 1,727 | 1,748 | -0.34% | 29,600 | 546億3164万 | -2.13% | 16.15 | 1.54 |
| 09/10 | 1,738 | 1,762 | 1,735 | 1,754 | -0.23% | 27,100 | 548億1916万 | -2.12% | 16.21 | 1.55 |
| 09/07 | 1,814 | 1,817 | 1,751 | 1,758 | -3.25% | 60,400 | 549億4418万 | -2.12% | 16.25 | 1.55 |
| 09/06 | 1,838 | 1,847 | 1,811 | 1,817 | -2.15% | 18,200 | 567億8815万 | +0.89% | 16.79 | 1.6 |
| 09/05 | 1,889 | 1,889 | 1,834 | 1,857 | -0.96% | 23,600 | 580億3830万 | +2.94% | 17.16 | 1.64 |
| 09/04 | 1,810 | 1,897 | 1,787 | 1,875 | +4.22% | 47,900 | 586億87万 | +3.76% | 17.33 | 1.65 |
| 09/03 | 1,813 | 1,813 | 1,784 | 1,799 | +1.01% | 10,900 | 562億2558万 | -0.61% | 16.63 | 1.59 |
| 08/31 | 1,802 | 1,807 | 1,780 | 1,781 | -1.6% | 42,600 | 556億6301万 | -1.93% | 16.46 | 1.57 |
| 08/30 | 1,823 | 1,827 | 1,802 | 1,810 | +0.33% | 22,600 | 565億6937万 | -0.71% | 16.73 | 1.6 |
| 08/29 | 1,820 | 1,827 | 1,798 | 1,804 | -0.22% | 16,900 | 563億8185万 | -1.31% | 16.67 | 1.59 |
| 08/28 | 1,828 | 1,828 | 1,796 | 1,808 | -0.17% | 27,400 | 565億687万 | -1.26% | 16.71 | 1.59 |
| 08/27 | 1,801 | 1,834 | 1,801 | 1,811 | +0.72% | 26,500 | 566億63万 | -1.25% | 16.74 | 1.6 |
| 08/24 | 1,775 | 1,809 | 1,762 | 1,798 | +2.86% | 21,400 | 561億9433万 | -2.02% | 16.62 | 1.59 |
| 08/23 | 1,780 | 1,787 | 1,746 | 1,748 | -1.85% | 30,800 | 546億3164万 | -4.79% | 16.15 | 1.54 |
| 08/22 | 1,772 | 1,795 | 1,765 | 1,781 | +0.51% | 13,300 | 556億6301万 | -3.31% | 16.46 | 1.57 |
| 08/21 | 1,780 | 1,781 | 1,752 | 1,772 | -0.56% | 23,000 | 553億8173万 | -4.01% | 16.38 | 1.56 |
| 08/20 | 1,769 | 1,810 | 1,765 | 1,782 | +0.73% | 19,000 | 556億9427万 | -3.57% | 16.47 | 1.57 |
| 08/17 | 1,723 | 1,819 | 1,705 | 1,769 | +2.67% | 45,900 | 552億8797万 | -4.33% | 16.35 | 1.56 |
| 08/16 | 1,721 | 1,736 | 1,694 | 1,723 | -0.75% | 38,000 | 538億5029万 | -6.86% | 15.92 | 1.52 |
| 08/15 | 1,734 | 1,747 | 1,702 | 1,736 | +2.12% | 52,800 | 542億5659万 | -6.26% | 16.04 | 1.53 |
| 08/14 | 1,690 | 1,725 | 1,661 | 1,700 | +1.92% | 58,000 | 531億3146万 | -8.36% | 15.71 | 1.5 |
| 08/13 | 1,752 | 1,752 | 1,667 | 1,668 | -5.33% | 76,600 | 521億3133万 | -10.27% | 15.41 | 1.47 |
| 08/10 | 1,809 | 1,849 | 1,754 | 1,762 | -7.36% | 98,200 | 550億6919万 | -5.52% | 16.28 | 1.55 |
| 08/09 | 1,883 | 1,939 | 1,870 | 1,902 | +0.79% | 15,800 | 594億4472万 | +1.93% | 17.58 | 1.68 |
| 08/08 | 1,886 | 1,901 | 1,874 | 1,887 | -0.47% | 14,200 | 589億7592万 | +1.29% | 17.44 | 1.66 |
| 08/07 | 1,861 | 1,899 | 1,850 | 1,896 | +1.88% | 16,000 | 592億5720万 | +1.88% | 17.52 | 1.67 |
| 08/06 | 1,866 | 1,903 | 1,858 | 1,861 | -0.64% | 17,200 | 581億6332万 | +0.11% | 17.2 | 1.64 |
| 08/03 | 1,900 | 1,901 | 1,869 | 1,873 | -1.42% | 23,400 | 585億3836万 | +0.7% | 17.31 | 1.65 |
| 08/02 | 1,940 | 1,940 | 1,900 | 1,900 | -1.3% | 13,900 | 593億8222万 | +2.1% | 17.56 | 1.68 |
| 08/01 | 1,934 | 1,944 | 1,920 | 1,925 | -0.88% | 13,800 | 601億6356万 | +3.27% | 17.79 | 1.7 |
| 07/31 | 1,967 | 1,967 | 1,905 | 1,942 | -0.87% | 22,100 | 606億9487万 | +4.07% | 17.95 | 1.71 |
| 07/30 | 1,956 | 1,970 | 1,915 | 1,959 | +0.51% | 41,300 | 612億2619万 | +4.87% | 18.1 | 1.73 |
| 07/27 | 1,942 | 1,971 | 1,926 | 1,949 | +0.36% | 27,000 | 609億1365万 | +4.34% | 18.01 | 1.72 |
| 07/26 | 1,889 | 1,944 | 1,882 | 1,942 | +3.3% | 40,100 | 606億9487万 | +3.79% | 17.95 | 1.71 |
| 07/25 | 1,889 | 1,889 | 1,861 | 1,880 | +0.32% | 13,700 | 587億5714万 | +0.32% | 17.37 | 1.66 |
| 07/24 | 1,877 | 1,888 | 1,856 | 1,874 | +1.02% | 25,800 | 585億6962万 | -0.32% | 17.32 | 1.65 |
| 07/23 | 1,865 | 1,878 | 1,843 | 1,855 | +1.64% | 23,100 | 579億7579万 | -1.7% | 17.14 | 1.64 |
| 07/20 | 1,880 | 1,880 | 1,812 | 1,825 | -3.13% | 28,900 | 570億3818万 | -3.74% | 16.87 | 1.61 |
| 07/19 | 1,902 | 1,902 | 1,831 | 1,884 | +0.21% | 56,000 | 588億8215万 | -1.1% | 17.41 | 1.66 |
| 07/18 | 1,864 | 1,898 | 1,850 | 1,880 | +2.45% | 30,600 | 587億5714万 | -1.78% | 17.37 | 1.66 |
| 07/17 | 1,801 | 1,880 | 1,801 | 1,835 | +1.49% | 33,900 | 573億5072万 | -4.58% | 16.96 | 1.62 |
| 07/13 | 1,799 | 1,820 | 1,781 | 1,808 | +1.74% | 27,500 | 565億687万 | -6.47% | 16.71 | 1.59 |
| 07/12 | 1,774 | 1,796 | 1,767 | 1,777 | +0.23% | 23,000 | 555億3800万 | -8.54% | 16.42 | 1.57 |
| 07/11 | 1,790 | 1,799 | 1,769 | 1,773 | -1.83% | 23,800 | 554億1298万 | -9.26% | 16.38 | 1.56 |
| 07/10 | 1,821 | 1,841 | 1,806 | 1,806 | -0.55% | 16,000 | 564億4436万 | -8.14% | 16.69 | 1.59 |
| 07/09 | 1,828 | 1,828 | 1,781 | 1,816 | -0.33% | 22,300 | 567億5690万 | -8.1% | 16.78 | 1.6 |
| 07/06 | 1,781 | 1,828 | 1,781 | 1,822 | +2.3% | 31,800 | 569億4442万 | -8.35% | 16.84 | 1.61 |
| 07/05 | 1,813 | 1,841 | 1,776 | 1,781 | -2.78% | 23,300 | 556億6301万 | -10.86% | 16.46 | 1.57 |
| 07/04 | 1,813 | 1,840 | 1,788 | 1,832 | +0.71% | 22,700 | 572億5696万 | -8.72% | 16.93 | 1.62 |
| 07/03 | 1,838 | 1,866 | 1,812 | 1,819 | -1.73% | 26,000 | 568億5066万 | -9.55% | 16.81 | 1.6 |
| 07/02 | 1,902 | 1,916 | 1,850 | 1,851 | -2.68% | 36,400 | 578億5078万 | -8.23% | 17.11 | 1.63 |
| 07/01 | 株式分割 1→2 |
| 06/29 | 1,950 | 1,950 | 1,900 | 1,902 | +0.21% | 42,200 | 594億4472万 | -5.98% | 17.58 | 1.68 |
| 06/28 | 1,946 | 1,960 | 1,878 | 1,898 | -2.82% | 43,600 | 593億1971万 | -6.46% | 17.54 | 1.67 |
| 06/27 | 1,935 | 1,978 | 1,935 | 1,953 | -1.11% | 21,200 | 610億3867万 | -4.12% | 18.05 | 1.72 |
| 06/26 | 2,008 | 2,008 | 1,958 | 1,975 | -1.62% | 48,800 | 617億2625万 | -3.33% | 17.55 | 1.67 |
| 06/25 | 2,028 | 2,083 | 1,998 | 2,008 | +2.29% | 72,400 | 627億4200万 | -2.03% | 17.84 | 1.7 |
| 06/22 | 2,000 | 2,003 | 1,950 | 1,963 | -2.48% | 97,200 | 613億3558万 | -4.55% | 17.44 | 1.66 |
| 06/21 | 2,013 | 2,040 | 2,013 | 2,013 | -0.37% | 22,800 | 628億9827万 | -2.59% | 17.88 | 1.71 |
| 06/20 | 2,028 | 2,053 | 2,003 | 2,020 | -0.62% | 33,000 | 631億3267万 | -2.56% | 17.95 | 1.71 |
| 06/19 | 2,053 | 2,058 | 2,028 | 2,033 | -0.73% | 26,600 | 635億2334万 | -2.33% | 18.06 | 1.72 |
| 06/18 | 2,070 | 2,073 | 2,015 | 2,048 | -1.09% | 36,800 | 639億9215万 | -1.99% | 18.2 | 1.74 |
| 06/15 | 2,088 | 2,105 | 2,065 | 2,070 | -0.12% | 20,800 | 646億9536万 | -1.29% | 18.4 | 1.75 |
| 06/14 | 2,073 | 2,098 | 2,063 | 2,073 | -1.66% | 35,000 | 647億7350万 | -1.54% | 18.42 | 1.76 |
| 06/13 | 2,103 | 2,148 | 2,100 | 2,108 | +0.48% | 42,000 | 658億6738万 | -0.21% | 18.73 | 1.79 |
| 06/12 | 2,095 | 2,110 | 2,070 | 2,098 | +1.08% | 34,600 | 655億5484万 | -0.92% | 18.64 | 1.78 |
| 06/11 | 2,065 | 2,085 | 2,063 | 2,075 | +0.97% | 33,600 | 648億5163万 | -2.31% | 18.44 | 1.76 |
| 06/08 | 2,050 | 2,065 | 2,043 | 2,055 | -0.36% | 55,000 | 642億2655万 | -3.52% | 18.26 | 1.74 |
| 06/07 | 2,063 | 2,083 | 2,048 | 2,063 | 0% | 54,600 | 644億6096万 | -3.4% | 18.33 | 1.75 |
| 06/06 | 2,063 | 2,073 | 2,033 | 2,063 | 0% | 51,600 | 644億6096万 | -3.58% | 18.33 | 1.75 |
| 06/05 | 2,103 | 2,103 | 2,053 | 2,063 | -2.25% | 47,200 | 644億6096万 | -3.8% | 18.33 | 1.75 |
| 06/04 | 2,130 | 2,130 | 2,090 | 2,110 | +1.81% | 80,400 | 659億4551万 | -1.86% | 18.75 | 1.79 |
| 06/01 | 2,003 | 2,090 | 2,003 | 2,073 | +3.5% | 99,200 | 647億7350万 | -3.83% | 18.42 | 1.76 |
| 05/31 | 1,965 | 2,030 | 1,958 | 2,003 | +3.09% | 122,600 | 625億8573万 | -7.46% | 17.8 | 1.7 |
| 05/30 | 1,973 | 1,975 | 1,940 | 1,943 | -1.4% | 52,200 | 607億1050万 | -10.65% | 17.26 | 1.65 |
| 05/29 | 1,998 | 2,023 | 1,955 | 1,970 | -1.38% | 64,400 | 615億6998万 | -9.96% | 17.51 | 1.67 |
| 05/28 | 2,055 | 2,060 | 1,998 | 1,998 | -2.68% | 107,200 | 624億2946万 | -9.29% | 17.75 | 1.69 |
| 05/25 | 2,108 | 2,108 | 2,038 | 2,053 | -2.38% | 78,200 | 641億4842万 | -7.42% | 18.24 | 1.74 |
| 05/24 | 2,113 | 2,115 | 2,095 | 2,103 | -0.24% | 31,200 | 657億1111万 | -5.68% | 18.68 | 1.78 |
| 05/23 | 2,105 | 2,138 | 2,103 | 2,108 | -0.35% | 53,800 | 658億6738万 | -6.04% | 18.73 | 1.79 |
| 05/22 | 2,160 | 2,163 | 2,100 | 2,115 | -2.87% | 67,600 | 661億178万 | -6.21% | 18.8 | 1.79 |
| 05/21 | 2,228 | 2,228 | 2,175 | 2,178 | -1.47% | 49,000 | 680億5514万 | -4.03% | 19.35 | 1.85 |
| 05/18 | 2,183 | 2,218 | 2,153 | 2,210 | +0.68% | 85,000 | 690億7089万 | -3.07% | 19.64 | 1.87 |
| 05/17 | 2,228 | 2,228 | 2,178 | 2,195 | -1.35% | 30,800 | 686億209万 | -4.27% | 19.51 | 1.86 |
| 05/16 | 2,225 | 2,265 | 2,210 | 2,225 | 0% | 61,200 | 695億3970万 | -3.51% | 19.77 | 1.89 |
| 05/15 | 2,250 | 2,263 | 2,210 | 2,225 | -1.66% | 124,200 | 695億3970万 | -4.09% | 19.77 | 1.89 |
| 05/14 | 2,263 | 2,298 | 2,240 | 2,263 | 0% | 134,400 | 707億1172万 | -3.06% | 20.11 | 1.92 |
| 05/11 | 2,020 | 2,265 | 2,018 | 2,263 | +0.89% | 321,600 | 707億1172万 | -3.6% | 20.11 | 1.92 |
| 05/10 | 2,205 | 2,245 | 2,198 | 2,243 | +0.45% | 48,400 | 700億8664万 | -4.82% | 19.93 | 1.9 |
| 05/09 | 2,268 | 2,268 | 2,208 | 2,233 | -1.54% | 39,400 | 697億7410万 | -5.52% | 19.84 | 1.89 |
