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 | 1,765 | 1,772 | 1,728 | 1,732 | -1.87% | 37,500 | 100億2704万 | -4.94% | 19.02 | 4.1 |
| 05/30 | 1,782 | 1,830 | 1,754 | 1,765 | -2.38% | 52,900 | 102億1808万 | -3.34% | 19.38 | 4.18 |
| 05/29 | 1,846 | 1,862 | 1,783 | 1,808 | -4.54% | 118,700 | 104億6702万 | -1.31% | 19.86 | 4.28 |
| 05/28 | 1,880 | 1,912 | 1,872 | 1,894 | +1.45% | 57,500 | 109億6490万 | +3.22% | 20.8 | 4.49 |
| 05/25 | 1,890 | 1,930 | 1,866 | 1,867 | -2.15% | 46,200 | 108億859万 | +1.85% | 20.5 | 4.42 |
| 05/24 | 1,971 | 1,971 | 1,894 | 1,908 | -2.15% | 63,800 | 110億4595万 | +4.21% | 20.95 | 4.52 |
| 05/23 | 1,960 | 1,974 | 1,923 | 1,950 | +1.35% | 88,800 | 112億8910万 | +6.79% | 21.42 | 4.62 |
| 05/22 | 1,871 | 1,973 | 1,871 | 1,924 | +3.5% | 140,500 | 111億3858万 | +5.54% | 21.13 | 4.56 |
| 05/21 | 1,837 | 1,864 | 1,832 | 1,859 | +2.14% | 81,000 | 107億6228万 | +1.92% | 20.42 | 4.4 |
| 05/18 | 1,825 | 1,844 | 1,813 | 1,820 | -0.05% | 45,800 | 105億3649万 | -0.33% | 19.99 | 4.31 |
| 05/17 | 1,800 | 1,842 | 1,797 | 1,821 | +1.39% | 68,100 | 105億4228万 | -0.49% | 20 | 4.31 |
| 05/16 | 1,796 | 1,805 | 1,787 | 1,796 | -0.33% | 24,900 | 103億9755万 | -2.02% | 19.72 | 4.25 |
| 05/15 | 1,814 | 1,819 | 1,799 | 1,802 | -0.66% | 26,500 | 104億3229万 | -1.69% | 19.79 | 4.27 |
| 05/14 | 1,800 | 1,825 | 1,800 | 1,814 | +0.78% | 30,400 | 105億176万 | -1.09% | 19.92 | 4.3 |
| 05/11 | 1,795 | 1,809 | 1,789 | 1,800 | +0.56% | 32,200 | 104億2071万 | -1.96% | 19.77 | 4.26 |
| 05/10 | 1,830 | 1,839 | 1,786 | 1,790 | -2.03% | 61,000 | 103億6282万 | -2.51% | 19.66 | 4.24 |
| 05/09 | 1,870 | 1,870 | 1,820 | 1,827 | -1.51% | 44,800 | 105億7702万 | -0.44% | 20.06 | 4.33 |
| 05/08 | 1,827 | 1,863 | 1,825 | 1,855 | +1.53% | 52,200 | 107億3912万 | +1.15% | 20.37 | 4.39 |
| 05/07 | 1,795 | 1,827 | 1,790 | 1,827 | +2.53% | 49,000 | 105億7702万 | -0.27% | 20.06 | 4.33 |
| 05/02 | 1,767 | 1,795 | 1,765 | 1,782 | +0.96% | 38,500 | 103億1650万 | -2.73% | 19.57 | 4.22 |
| 05/01 | 1,795 | 1,795 | 1,756 | 1,765 | -0.84% | 39,400 | 102億1808万 | -3.76% | 19.38 | 4.18 |
| 04/27 | 1,808 | 1,809 | 1,762 | 1,780 | -0.17% | 59,600 | 103億492万 | -3.1% | 19.55 | 4.22 |
| 04/26 | 1,790 | 1,803 | 1,745 | 1,783 | -0.34% | 115,200 | 103億2229万 | -2.94% | 19.58 | 4.22 |
| 04/25 | 1,799 | 1,815 | 1,786 | 1,789 | -0.45% | 51,400 | 103億5703万 | -2.82% | 19.65 | 4.24 |
| 04/24 | 1,851 | 1,851 | 1,790 | 1,797 | -1.64% | 59,000 | 104億334万 | -2.55% | 19.73 | 4.26 |
| 04/23 | 1,905 | 1,936 | 1,812 | 1,827 | -4.04% | 73,800 | 105億7702万 | -1.03% | 20.06 | 4.33 |
| 04/20 | 1,890 | 1,949 | 1,870 | 1,904 | +0.69% | 61,700 | 110億2279万 | +2.37% | 20.91 | 4.51 |
| 04/19 | 1,859 | 1,908 | 1,835 | 1,891 | +2.55% | 52,300 | 109億4753万 | +1.07% | 20.77 | 4.48 |
| 04/18 | 1,808 | 1,860 | 1,785 | 1,844 | +1.99% | 66,400 | 106億7544万 | -2.18% | 20.25 | 4.37 |
| 04/17 | 1,800 | 1,829 | 1,756 | 1,808 | +1.29% | 69,900 | 104億6702万 | -4.79% | 19.86 | 4.28 |
| 04/16 | 1,895 | 1,898 | 1,781 | 1,785 | -5.71% | 126,200 | 103億3387万 | -6.79% | 19.6 | 4.23 |
| 04/13 | 1,944 | 1,945 | 1,871 | 1,893 | -2.67% | 108,800 | 109億5911万 | -2.07% | 20.79 | 4.48 |
| 04/12 | 1,920 | 2,040 | 1,920 | 1,945 | +2.05% | 243,700 | 112億6015万 | +0.05% | 21.36 | 4.61 |
| 04/11 | 1,920 | 1,920 | 1,860 | 1,906 | -0.68% | 109,000 | 110億3437万 | -2.31% | 20.93 | 4.51 |
| 04/10 | 1,883 | 1,919 | 1,836 | 1,919 | +1.86% | 148,900 | 111億963万 | -2.24% | 21.07 | 4.54 |
| 04/09 | 1,816 | 1,888 | 1,810 | 1,884 | +3.8% | 134,700 | 109億701万 | -4.32% | 20.69 | 4.46 |
| 04/06 | 1,809 | 1,846 | 1,782 | 1,815 | 0% | 91,000 | 105億755万 | -8.38% | 19.93 | 4.3 |
| 04/05 | 1,864 | 1,864 | 1,795 | 1,815 | -2.42% | 101,500 | 105億755万 | -9.11% | 19.93 | 4.3 |
| 04/04 | 1,808 | 1,860 | 1,793 | 1,860 | +3.05% | 195,700 | 107億6807万 | -7.55% | 20.43 | 4.4 |
| 04/03 | 1,778 | 1,842 | 1,765 | 1,805 | +1.52% | 441,500 | 104億4965万 | -11.04% | 19.82 | 4.27 |
| 04/02 | 1,807 | 1,833 | 1,778 | 1,778 | -1.5% | 60,000 | 99億3774万 | -13.14% | 18.85 | 4.07 |
| 03/30 | 1,842 | 1,842 | 1,799 | 1,805 | +0.17% | 30,200 | 100億8865万 | -12.59% | 19.14 | 4.13 |
| 03/29 | 1,833 | 1,839 | 1,783 | 1,802 | -0.77% | 61,200 | 100億7189万 | -13.49% | 19.11 | 4.12 |
| 03/28 | 1,813 | 1,892 | 1,808 | 1,816 | -1.3% | 37,500 | 101億5014万 | -13.44% | 19.25 | 4.15 |
| 03/27 | 1,850 | 1,890 | 1,828 | 1,840 | +0.99% | 53,700 | 102億8428万 | -12.63% | 19.51 | 4.21 |
| 03/26 | 1,795 | 1,825 | 1,719 | 1,822 | +1.5% | 55,700 | 101億8367万 | -13.69% | 19.32 | 4.17 |
| 03/23 | 1,809 | 1,837 | 1,771 | 1,795 | -4.47% | 52,100 | 100億3276万 | -14.97% | 19.03 | 4.1 |
| 03/22 | 1,850 | 1,880 | 1,827 | 1,879 | +1.24% | 31,800 | 105億226万 | -11.12% | 19.92 | 4.3 |
| 03/20 | 1,814 | 1,887 | 1,800 | 1,856 | -0.22% | 54,700 | 103億7371万 | -12% | 19.68 | 4.24 |
| 03/19 | 2,010 | 2,012 | 1,853 | 1,860 | -14.25% | 159,700 | 103億9607万 | -11.76% | 19.72 | 4.25 |
| 03/16 | 2,185 | 2,197 | 2,120 | 2,169 | -0.87% | 25,600 | 121億2315万 | +2.8% | 23 | 4.96 |
| 03/15 | 2,230 | 2,230 | 2,161 | 2,188 | -2.06% | 21,000 | 122億2935万 | +4.19% | 23.2 | 5 |
| 03/14 | 2,200 | 2,240 | 2,199 | 2,234 | +1.36% | 14,600 | 124億8646万 | +7.2% | 23.69 | 5.11 |
| 03/13 | 2,222 | 2,275 | 2,165 | 2,204 | -0.09% | 24,600 | 123億1878万 | +6.68% | 23.37 | 5.04 |
| 03/12 | 2,264 | 2,290 | 2,170 | 2,206 | -1.34% | 39,500 | 123億2996万 | +7.3% | 23.39 | 5.04 |
| 03/09 | 2,158 | 2,265 | 2,158 | 2,236 | +3.81% | 55,900 | 124億9764万 | +9.18% | 23.71 | 5.11 |
| 03/08 | 2,144 | 2,194 | 2,120 | 2,154 | +1.22% | 28,600 | 120億3931万 | +5.69% | 22.84 | 4.92 |
| 03/07 | 2,145 | 2,191 | 2,086 | 2,128 | -3.18% | 61,000 | 118億9399万 | +4.83% | 22.56 | 4.87 |
| 03/06 | 2,110 | 2,265 | 2,110 | 2,198 | +6.08% | 47,200 | 122億8524万 | +8.81% | 23.3 | 5.03 |
| 03/05 | 2,198 | 2,198 | 2,040 | 2,072 | -5.82% | 63,400 | 115億8099万 | +2.98% | 21.97 | 4.74 |
| 03/02 | 2,122 | 2,240 | 2,122 | 2,200 | +0.14% | 48,100 | 122億9642万 | +9.67% | 23.33 | 5.03 |
| 03/01 | 2,150 | 2,235 | 2,150 | 2,197 | +0.37% | 36,800 | 122億7965万 | +10.07% | 23.29 | 5.02 |
| 02/28 | 2,253 | 2,274 | 2,176 | 2,189 | -4.45% | 66,100 | 122億3494万 | +10.11% | 23.21 | 5 |
| 02/27 | 2,248 | 2,342 | 2,192 | 2,291 | +1.91% | 48,800 | 128億505万 | +16.12% | 24.29 | 5.24 |
| 02/26 | 2,284 | 2,289 | 2,150 | 2,248 | +0.58% | 40,400 | 125億6471万 | +15.4% | 23.84 | 5.14 |
| 02/23 | 2,292 | 2,320 | 2,170 | 2,235 | -0.84% | 64,500 | 124億9205万 | +16.35% | 23.7 | 5.11 |
| 02/22 | 2,164 | 2,300 | 2,126 | 2,254 | +3.25% | 90,400 | 125億9824万 | +19.07% | 23.9 | 5.15 |
| 02/21 | 2,000 | 2,194 | 1,978 | 2,183 | +9.15% | 90,900 | 122億140万 | +17.11% | 23.15 | 4.99 |
| 02/20 | 1,987 | 2,000 | 1,919 | 2,000 | +1.63% | 29,600 | 111億7857万 | +8.64% | 21.21 | 4.57 |
| 02/19 | 1,869 | 1,975 | 1,843 | 1,968 | +7.13% | 56,700 | 109億9971万 | +7.95% | 20.87 | 4.5 |
| 02/16 | 1,900 | 1,915 | 1,827 | 1,837 | -1.97% | 33,600 | 102億6751万 | +1.6% | 19.48 | 4.2 |
| 02/15 | 1,777 | 1,879 | 1,754 | 1,874 | +7.15% | 43,900 | 104億7432万 | +4.4% | 19.87 | 4.28 |
| 02/14 | 1,822 | 1,868 | 1,702 | 1,749 | -4.01% | 44,400 | 97億7565万 | -1.8% | 18.54 | 4 |
| 02/13 | 1,900 | 1,913 | 1,819 | 1,822 | -4.26% | 45,900 | 101億8367万 | +2.88% | 19.32 | 4.17 |
| 02/09 | 1,842 | 1,915 | 1,717 | 1,903 | -0.99% | 79,300 | 106億3640万 | +8.19% | 20.18 | 4.35 |
| 02/08 | 1,802 | 1,945 | 1,802 | 1,922 | +7.55% | 39,500 | 107億4260万 | +10.21% | 20.38 | 4.39 |
| 02/07 | 1,900 | 1,948 | 1,731 | 1,787 | -0.67% | 51,900 | 99億8805万 | +3.41% | 18.95 | 4.09 |
| 02/06 | 1,702 | 1,800 | 1,650 | 1,799 | -7.36% | 143,400 | 100億5512万 | +5.14% | 19.07 | 4.11 |
| 02/05 | 1,930 | 1,967 | 1,909 | 1,942 | -3.14% | 32,500 | 108億5439万 | +14.71% | 20.59 | 4.44 |
| 02/02 | 1,990 | 2,016 | 1,938 | 2,005 | +0.05% | 23,700 | 112億651万 | +20.2% | 21.26 | 4.58 |
| 02/01 | 1,980 | 2,033 | 1,960 | 2,004 | +3.51% | 42,300 | 112億92万 | +22.2% | 21.25 | 4.58 |
| 01/31 | 1,866 | 1,968 | 1,862 | 1,936 | +2.81% | 46,800 | 108億2085万 | +19.95% | 20.53 | 4.43 |
| 01/30 | 2,000 | 2,000 | 1,854 | 1,883 | -5.85% | 76,500 | 105億2462万 | +18.5% | 19.97 | 4.31 |
| 01/29 | 1,944 | 2,094 | 1,944 | 2,000 | +3.52% | 85,400 | 111億7857万 | +27.63% | 21.21 | 4.57 |
| 01/26 | 1,968 | 2,030 | 1,927 | 1,932 | -0.21% | 67,500 | 107億9849万 | +25.45% | 20.48 | 4.42 |
| 01/25 | 1,991 | 1,994 | 1,920 | 1,936 | -2.71% | 70,700 | 108億2085万 | +27.62% | 20.53 | 4.43 |
| 01/24 | 1,845 | 1,999 | 1,831 | 1,990 | +9.64% | 175,500 | 111億2267万 | +33.2% | 21.1 | 4.55 |
| 01/23 | 1,720 | 1,845 | 1,718 | 1,815 | +7.52% | 140,200 | 101億4455万 | +23.55% | 19.24 | 4.15 |
| 01/22 | 1,582 | 1,698 | 1,573 | 1,688 | +7.86% | 117,900 | 94億3471万 | +16.33% | 17.9 | 3.86 |
| 01/19 | 1,527 | 1,570 | 1,527 | 1,565 | +1.82% | 24,800 | 87億4723万 | +8.98% | 16.59 | 3.58 |
| 01/18 | 1,550 | 1,571 | 1,535 | 1,537 | +0.13% | 39,300 | 85億9073万 | +7.63% | 16.3 | 3.51 |
| 01/17 | 1,573 | 1,573 | 1,532 | 1,535 | -3.22% | 37,900 | 85億7955万 | +8.25% | 16.28 | 3.51 |
| 01/16 | 1,564 | 1,588 | 1,542 | 1,586 | +0.95% | 38,300 | 88億6460万 | +12.56% | 16.82 | 3.63 |
| 01/15 | 1,620 | 1,620 | 1,522 | 1,571 | -0.38% | 96,000 | 87億8076万 | +12.46% | 16.66 | 3.59 |
| 01/12 | 1,527 | 1,579 | 1,510 | 1,577 | +3.27% | 55,900 | 88億1430万 | +13.78% | 16.72 | 3.61 |
| 01/11 | 1,500 | 1,528 | 1,495 | 1,527 | +0.26% | 22,500 | 85億3483万 | +11.05% | 16.19 | 3.49 |
| 01/10 | 1,501 | 1,550 | 1,501 | 1,523 | +1.53% | 39,300 | 85億1248万 | +11.49% | 16.15 | 3.48 |
| 01/09 | 1,514 | 1,523 | 1,496 | 1,500 | -0.92% | 25,800 | 83億8392万 | +10.46% | 15.9 | 3.43 |
| 01/05 | 1,527 | 1,532 | 1,457 | 1,514 | -1.05% | 61,200 | 84億6217万 | +12.15% | 16.05 | 3.46 |
| 01/04 | 1,560 | 1,575 | 1,511 | 1,530 | +0.07% | 119,000 | 85億5160万 | +14.01% | 16.22 | 3.5 |
