PBR
2018/06/27～2018/11/19
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 |
| 11/19 | 3,800 | 3,830 | 3,790 | 3,830 | +0.52% | 733,800 | 8884億7643万 | -3.23% | 9.5 | 0.75 |
| 11/16 | 3,810 | 3,865 | 3,785 | 3,810 | 0% | 884,100 | 8838億3686万 | -4.25% | 9.45 | 0.74 |
| 11/15 | 3,780 | 3,815 | 3,760 | 3,810 | -0.13% | 560,200 | 8838億3686万 | -4.85% | 9.45 | 0.74 |
| 11/14 | 3,800 | 3,870 | 3,755 | 3,815 | +0.39% | 1,207,900 | 8849億9676万 | -5.26% | 9.46 | 0.75 |
| 11/13 | 3,815 | 3,815 | 3,740 | 3,800 | -2.06% | 1,123,500 | 8815億1708万 | -6.31% | 9.43 | 0.74 |
| 11/12 | 3,815 | 3,880 | 3,795 | 3,880 | +1.7% | 754,700 | 9000億7534万 | -5.04% | 9.63 | 0.76 |
| 11/09 | 3,790 | 3,840 | 3,770 | 3,815 | +0.79% | 964,000 | 8849億9676万 | -7.29% | 9.46 | 0.75 |
| 11/08 | 3,785 | 3,820 | 3,770 | 3,785 | +1.88% | 796,000 | 8780億3741万 | -8.8% | 9.39 | 0.74 |
| 11/07 | 3,745 | 3,770 | 3,705 | 3,715 | -1.2% | 1,020,000 | 8617億9894万 | -11.23% | 9.22 | 0.73 |
| 11/06 | 3,755 | 3,775 | 3,735 | 3,760 | +0.27% | 538,000 | 8722億3796万 | -11.01% | 9.33 | 0.73 |
| 11/05 | 3,750 | 3,790 | 3,710 | 3,750 | -0.79% | 973,700 | 8699億1817万 | -12.05% | 9.3 | 0.73 |
| 11/02 | 3,705 | 3,790 | 3,695 | 3,780 | +2.3% | 1,304,300 | 8768億7752万 | -12.15% | 9.38 | 0.74 |
| 11/01 | 3,745 | 3,760 | 3,685 | 3,695 | -0.4% | 901,700 | 8571億5937万 | -14.9% | 9.17 | 0.72 |
| 10/31 | 3,780 | 3,790 | 3,620 | 3,710 | -4.87% | 2,044,100 | 8606億3905万 | -15.45% | 9.2 | 0.73 |
| 10/30 | 3,835 | 3,940 | 3,815 | 3,900 | 0% | 1,070,700 | 9047億1490万 | -11.98% | 9.67 | 0.76 |
| 10/29 | 3,925 | 3,975 | 3,895 | 3,900 | -0.64% | 554,100 | 9047億1490万 | -12.63% | 9.67 | 0.76 |
| 10/26 | 3,980 | 3,990 | 3,880 | 3,925 | -0.51% | 954,500 | 9105億1436万 | -12.66% | 9.74 | 0.77 |
| 10/25 | 3,985 | 4,010 | 3,930 | 3,945 | -4.36% | 926,500 | 9151億5392万 | -12.86% | 9.79 | 0.77 |
| 10/24 | 4,210 | 4,210 | 4,090 | 4,125 | -2.02% | 1,092,300 | 9569億999万 | -9.36% | 10.23 | 0.81 |
| 10/23 | 4,335 | 4,335 | 4,210 | 4,210 | -3.99% | 896,200 | 9766億2814万 | -7.8% | 10.44 | 0.82 |
| 10/22 | 4,360 | 4,400 | 4,320 | 4,385 | -0.45% | 565,100 | 1兆172億 | -4.17% | 10.88 | 0.86 |
| 10/19 | 4,380 | 4,410 | 4,330 | 4,405 | -0.45% | 905,700 | 1兆218億 | -3.74% | 10.93 | 0.86 |
| 10/18 | 4,430 | 4,465 | 4,425 | 4,425 | +0.45% | 596,800 | 1兆265億 | -3.28% | 10.98 | 0.86 |
| 10/17 | 4,405 | 4,450 | 4,385 | 4,405 | +0.69% | 663,200 | 1兆218億 | -3.65% | 10.93 | 0.86 |
| 10/16 | 4,325 | 4,375 | 4,310 | 4,375 | +0.69% | 831,100 | 1兆149億 | -4.27% | 10.85 | 0.86 |
| 10/15 | 4,370 | 4,380 | 4,330 | 4,345 | -2.14% | 747,800 | 1兆79億 | -4.97% | 10.78 | 0.85 |
| 10/12 | 4,405 | 4,455 | 4,355 | 4,440 | +1.25% | 1,172,800 | 1兆299億 | -2.93% | 11.01 | 0.87 |
| 10/11 | 4,400 | 4,435 | 4,355 | 4,385 | -3.31% | 1,102,200 | 1兆172億 | -4.05% | 10.88 | 0.86 |
| 10/10 | 4,550 | 4,580 | 4,490 | 4,535 | -0.33% | 763,300 | 1兆520億 | -0.79% | 11.25 | 0.89 |
| 10/09 | 4,570 | 4,590 | 4,515 | 4,550 | -1.52% | 969,800 | 1兆555億 | -0.37% | 11.29 | 0.89 |
| 10/05 | 4,635 | 4,675 | 4,600 | 4,620 | -1.39% | 1,124,500 | 1兆717億 | +1.25% | 11.46 | 0.9 |
| 10/04 | 4,710 | 4,750 | 4,685 | 4,685 | +0.75% | 845,200 | 1兆868億 | +2.83% | 11.62 | 0.92 |
| 10/03 | 4,695 | 4,715 | 4,635 | 4,650 | -1.69% | 850,100 | 1兆786億 | +2.33% | 11.54 | 0.91 |
| 10/02 | 4,765 | 4,785 | 4,720 | 4,730 | -0.11% | 773,800 | 1兆972億 | +4.32% | 11.73 | 0.92 |
| 10/01 | 4,735 | 4,780 | 4,710 | 4,735 | +0.42% | 575,400 | 1兆984億 | +4.78% | 11.75 | 0.93 |
| 09/28 | 4,795 | 4,795 | 4,715 | 4,715 | -0.84% | 1,292,100 | 1兆937億 | +4.71% | 11.7 | 0.92 |
| 09/27 | 4,815 | 4,820 | 4,740 | 4,755 | -1.65% | 742,300 | 1兆1030億 | +5.95% | 11.8 | 0.93 |
| 09/26 | 4,820 | 4,865 | 4,805 | 4,835 | +0.62% | 885,500 | 1兆1216億 | +8.21% | 11.99 | 0.94 |
| 09/25 | 4,730 | 4,805 | 4,715 | 4,805 | +2.02% | 951,800 | 1兆1146億 | +8.07% | 11.92 | 0.94 |
| 09/21 | 4,695 | 4,735 | 4,690 | 4,710 | +0.96% | 950,000 | 1兆926億 | +6.42% | 11.68 | 0.92 |
| 09/20 | 4,735 | 4,735 | 4,650 | 4,665 | -1.37% | 1,115,300 | 1兆821億 | +5.83% | 11.57 | 0.91 |
| 09/19 | 4,650 | 4,740 | 4,645 | 4,730 | +4.07% | 1,334,400 | 1兆972億 | +7.67% | 11.73 | 0.92 |
| 09/18 | 4,515 | 4,645 | 4,515 | 4,545 | +1% | 1,452,500 | 1兆543億 | +3.84% | 11.27 | 0.89 |
| 09/14 | 4,495 | 4,540 | 4,485 | 4,500 | +0.78% | 952,000 | 1兆439億 | +3.02% | 11.16 | 0.88 |
| 09/13 | 4,420 | 4,470 | 4,415 | 4,465 | +1.82% | 728,000 | 1兆357億 | +2.31% | 11.08 | 0.87 |
| 09/12 | 4,380 | 4,415 | 4,330 | 4,385 | +0.23% | 627,500 | 1兆172億 | +0.46% | 10.88 | 0.86 |
| 09/11 | 4,370 | 4,410 | 4,345 | 4,375 | +0.23% | 732,100 | 1兆149億 | +0.09% | 10.85 | 0.86 |
| 09/10 | 4,325 | 4,375 | 4,315 | 4,365 | +0.11% | 597,700 | 1兆125億 | -0.32% | 10.83 | 0.85 |
| 09/07 | 4,390 | 4,395 | 4,330 | 4,360 | -1.02% | 722,700 | 1兆114億 | -0.59% | 10.82 | 0.85 |
| 09/06 | 4,390 | 4,430 | 4,355 | 4,405 | +0.23% | 943,500 | 1兆218億 | +0.27% | 10.93 | 0.86 |
| 09/05 | 4,375 | 4,410 | 4,350 | 4,395 | +0.8% | 761,000 | 1兆195億 | -0.07% | 10.9 | 0.86 |
| 09/04 | 4,370 | 4,370 | 4,310 | 4,360 | -0.8% | 618,900 | 1兆114億 | -1.07% | 10.82 | 0.85 |
| 09/03 | 4,430 | 4,445 | 4,365 | 4,395 | -1.24% | 623,500 | 1兆195億 | -0.57% | 10.9 | 0.86 |
| 08/31 | 4,400 | 4,480 | 4,380 | 4,450 | +0.23% | 1,029,400 | 1兆323億 | +0.41% | 11.04 | 0.87 |
| 08/30 | 4,450 | 4,460 | 4,420 | 4,440 | +0.11% | 723,000 | 1兆299億 | 0% | 11.01 | 0.87 |
| 08/29 | 4,385 | 4,475 | 4,385 | 4,435 | +0.8% | 653,000 | 1兆288億 | -0.27% | 11 | 0.87 |
| 08/28 | 4,440 | 4,455 | 4,390 | 4,400 | +0.11% | 634,200 | 1兆207億 | -1.12% | 10.92 | 0.86 |
| 08/27 | 4,360 | 4,420 | 4,355 | 4,395 | +0.92% | 658,700 | 1兆195億 | -1.3% | 10.9 | 0.86 |
| 08/24 | 4,340 | 4,380 | 4,335 | 4,355 | +0.58% | 682,700 | 1兆102億 | -2.22% | 10.8 | 0.85 |
| 08/23 | 4,335 | 4,345 | 4,310 | 4,330 | -0.23% | 572,100 | 1兆44億 | -2.89% | 10.74 | 0.85 |
| 08/22 | 4,260 | 4,345 | 4,260 | 4,340 | +1.88% | 602,100 | 1兆67億 | -2.76% | 10.77 | 0.85 |
| 08/21 | 4,240 | 4,275 | 4,230 | 4,260 | -0.47% | 761,400 | 9882億2705万 | -4.59% | 10.57 | 0.83 |
| 08/20 | 4,285 | 4,300 | 4,245 | 4,280 | -0.7% | 839,500 | 9928億6661万 | -4.25% | 10.62 | 0.84 |
| 08/17 | 4,265 | 4,315 | 4,230 | 4,310 | +1.06% | 584,200 | 9998億2596万 | -3.69% | 10.69 | 0.84 |
| 08/16 | 4,230 | 4,275 | 4,155 | 4,265 | -0.35% | 1,098,400 | 9893億8694万 | -4.74% | 10.58 | 0.83 |
| 08/15 | 4,330 | 4,360 | 4,260 | 4,280 | -1.5% | 722,000 | 9928億6661万 | -4.42% | 10.62 | 0.84 |
| 08/14 | 4,320 | 4,350 | 4,305 | 4,345 | +0.81% | 827,500 | 1兆79億 | -3.04% | 10.78 | 0.85 |
| 08/13 | 4,335 | 4,345 | 4,270 | 4,310 | -2.05% | 972,200 | 9998億2596万 | -3.82% | 10.69 | 0.84 |
| 08/10 | 4,480 | 4,480 | 4,390 | 4,400 | -2% | 816,700 | 1兆207億 | -1.76% | 10.92 | 0.86 |
| 08/09 | 4,470 | 4,505 | 4,455 | 4,490 | -1.1% | 652,700 | 1兆415億 | +0.45% | 11.14 | 0.88 |
| 08/08 | 4,545 | 4,575 | 4,510 | 4,540 | -0.77% | 623,300 | 1兆531億 | +1.84% | 11.26 | 0.89 |
| 08/07 | 4,535 | 4,580 | 4,515 | 4,575 | +0.88% | 531,700 | 1兆613億 | +2.95% | 11.35 | 0.89 |
| 08/06 | 4,565 | 4,575 | 4,515 | 4,535 | 0% | 707,200 | 1兆520億 | +2.37% | 11.25 | 0.89 |
| 08/03 | 4,540 | 4,570 | 4,520 | 4,535 | -0.11% | 702,800 | 1兆520億 | +2.58% | 11.25 | 0.89 |
| 08/02 | 4,615 | 4,650 | 4,510 | 4,540 | -1.63% | 1,050,500 | 1兆531億 | +2.92% | 11.26 | 0.89 |
| 08/01 | 4,670 | 4,670 | 4,480 | 4,615 | -1.18% | 1,628,800 | 1兆705億 | +4.89% | 11.45 | 0.9 |
| 07/31 | 4,735 | 4,740 | 4,665 | 4,670 | -0.85% | 1,153,700 | 1兆833億 | +6.4% | 11.59 | 0.91 |
| 07/30 | 4,655 | 4,750 | 4,645 | 4,710 | +1.29% | 948,700 | 1兆926億 | +7.68% | 11.68 | 0.92 |
| 07/27 | 4,650 | 4,655 | 4,625 | 4,650 | +0.98% | 795,500 | 1兆786億 | +6.72% | 11.54 | 0.91 |
| 07/26 | 4,550 | 4,615 | 4,545 | 4,605 | +2.22% | 796,700 | 1兆682億 | +6.01% | 11.42 | 0.9 |
| 07/25 | 4,485 | 4,520 | 4,475 | 4,505 | +0.67% | 501,500 | 1兆450億 | +3.99% | 11.18 | 0.88 |
| 07/24 | 4,430 | 4,480 | 4,420 | 4,475 | +1.24% | 590,800 | 1兆381億 | +3.47% | 11.1 | 0.87 |
| 07/23 | 4,425 | 4,460 | 4,400 | 4,420 | -1.34% | 810,300 | 1兆253億 | +2.2% | 10.96 | 0.86 |
| 07/20 | 4,435 | 4,485 | 4,430 | 4,480 | +1.13% | 845,600 | 1兆392億 | +3.46% | 11.11 | 0.88 |
| 07/19 | 4,410 | 4,445 | 4,385 | 4,430 | +0.8% | 581,100 | 1兆276億 | +2.29% | 10.99 | 0.87 |
| 07/18 | 4,445 | 4,450 | 4,395 | 4,395 | -0.11% | 855,300 | 1兆195億 | +1.31% | 10.9 | 0.86 |
| 07/17 | 4,415 | 4,425 | 4,390 | 4,400 | 0% | 804,800 | 1兆207億 | +1.22% | 10.92 | 0.86 |
| 07/13 | 4,375 | 4,420 | 4,370 | 4,400 | +1.03% | 919,900 | 1兆207億 | +1.01% | 10.92 | 0.86 |
| 07/12 | 4,290 | 4,380 | 4,290 | 4,355 | +1.28% | 1,075,800 | 1兆102億 | -0.18% | 10.8 | 0.85 |
| 07/11 | 4,295 | 4,325 | 4,280 | 4,300 | -0.81% | 762,500 | 9975億617万 | -1.69% | 10.67 | 0.84 |
| 07/10 | 4,305 | 4,370 | 4,275 | 4,335 | -0.23% | 1,001,900 | 1兆56億 | -1.12% | 10.75 | 0.85 |
| 07/09 | 4,370 | 4,420 | 4,330 | 4,345 | +2% | 1,125,700 | 1兆79億 | -1.12% | 10.78 | 0.85 |
| 07/06 | 4,220 | 4,290 | 4,205 | 4,260 | +1.91% | 801,000 | 9882億2705万 | -3.25% | 10.57 | 0.83 |
| 07/05 | 4,215 | 4,240 | 4,170 | 4,180 | -0.36% | 683,400 | 9696億6879万 | -5.22% | 10.37 | 0.82 |
| 07/04 | 4,140 | 4,220 | 4,120 | 4,195 | 0% | 604,500 | 9731億4846万 | -5.11% | 10.41 | 0.82 |
| 07/03 | 4,245 | 4,245 | 4,145 | 4,195 | -0.71% | 752,200 | 9731億4846万 | -5.26% | 10.41 | 0.82 |
| 07/02 | 4,310 | 4,355 | 4,220 | 4,225 | -2.09% | 793,700 | 9801億781万 | -4.84% | 10.48 | 0.83 |
| 06/29 | 4,300 | 4,330 | 4,285 | 4,315 | +0.94% | 930,100 | 1兆9億 | -3.12% | 10.7 | 0.84 |
| 06/28 | 4,265 | 4,285 | 4,230 | 4,275 | 0% | 702,000 | 9917億672万 | -4.23% | 10.61 | 0.84 |
| 06/27 | 4,275 | 4,305 | 4,250 | 4,275 | -1.38% | 638,600 | 9917億672万 | -4.53% | 10.61 | 0.84 |
