PBR
2018/03/15～2018/08/08
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 |
| 08/08 | 1,404 | 1,483 | 1,400 | 1,450 | +3.2% | 373,900 | 1524億6680万 | -7.35% | 26.99 | 6.51 |
| 08/07 | 1,418 | 1,442 | 1,395 | 1,405 | -1.95% | 280,700 | 1477億3507万 | -10.62% | 26.15 | 6.31 |
| 08/06 | 1,502 | 1,512 | 1,427 | 1,433 | -4.72% | 273,200 | 1506億7926万 | -9.3% | 26.67 | 6.44 |
| 08/03 | 1,540 | 1,554 | 1,501 | 1,504 | -1.64% | 207,800 | 1581億4487万 | -5.47% | 27.99 | 6.75 |
| 08/02 | 1,563 | 1,580 | 1,521 | 1,529 | -2.3% | 205,300 | 1607億7361万 | -4.44% | 28.46 | 6.87 |
| 08/01 | 1,562 | 1,579 | 1,546 | 1,565 | +0.38% | 167,000 | 1645億5899万 | -2.67% | 29.13 | 7.03 |
| 07/31 | 1,563 | 1,570 | 1,527 | 1,559 | -1.14% | 146,300 | 1639億2810万 | -3.47% | 29.01 | 7 |
| 07/30 | 1,601 | 1,602 | 1,566 | 1,577 | -2.47% | 162,800 | 1658億2079万 | -2.77% | 29.35 | 7.08 |
| 07/27 | 1,592 | 1,625 | 1,587 | 1,617 | +2.15% | 162,800 | 1700億2677万 | -0.98% | 30.09 | 7.26 |
| 07/26 | 1,575 | 1,595 | 1,570 | 1,583 | +1.8% | 128,900 | 1664億5169万 | -3.59% | 29.46 | 7.11 |
| 07/25 | 1,550 | 1,563 | 1,511 | 1,555 | -0.06% | 188,600 | 1635億750万 | -5.76% | 28.94 | 6.98 |
| 07/24 | 1,567 | 1,575 | 1,519 | 1,556 | -0.13% | 231,600 | 1636億1265万 | -6.27% | 28.96 | 6.99 |
| 07/23 | 1,594 | 1,600 | 1,557 | 1,558 | -2.81% | 189,800 | 1638億2295万 | -6.65% | 29 | 7 |
| 07/20 | 1,636 | 1,647 | 1,597 | 1,603 | -2.38% | 140,400 | 1685億5468万 | -4.53% | 29.83 | 7.2 |
| 07/19 | 1,630 | 1,655 | 1,616 | 1,642 | +1.92% | 123,900 | 1726億5551万 | -2.73% | 30.56 | 7.37 |
| 07/18 | 1,651 | 1,659 | 1,607 | 1,611 | -1.35% | 174,500 | 1693億9587万 | -4.9% | 29.98 | 7.24 |
| 07/17 | 1,616 | 1,640 | 1,577 | 1,633 | +0.31% | 224,100 | 1717億916万 | -4.05% | 30.39 | 7.33 |
| 07/13 | 1,620 | 1,635 | 1,598 | 1,628 | +1.43% | 139,100 | 1711億8341万 | -4.8% | 30.3 | 7.31 |
| 07/12 | 1,555 | 1,615 | 1,554 | 1,605 | +3.95% | 243,800 | 1687億6497万 | -6.52% | 29.87 | 7.21 |
| 07/11 | 1,583 | 1,592 | 1,528 | 1,544 | -4.51% | 389,200 | 1623億5085万 | -10.39% | 28.74 | 6.93 |
| 07/10 | 1,650 | 1,650 | 1,595 | 1,617 | -1.04% | 272,000 | 1700億2677万 | -6.53% | 30.09 | 7.26 |
| 07/09 | 1,609 | 1,635 | 1,588 | 1,634 | +2.83% | 231,800 | 1718億1431万 | -5.88% | 30.41 | 7.34 |
| 07/06 | 1,555 | 1,601 | 1,535 | 1,589 | +2.65% | 264,900 | 1670億8258万 | -8.78% | 29.57 | 7.14 |
| 07/05 | 1,572 | 1,618 | 1,537 | 1,548 | -1.96% | 253,400 | 1627億7145万 | -11.49% | 28.81 | 6.95 |
| 07/04 | 1,585 | 1,595 | 1,560 | 1,579 | -2.71% | 240,700 | 1660億3109万 | -10.18% | 29.39 | 7.09 |
| 07/03 | 1,595 | 1,655 | 1,590 | 1,623 | +1.18% | 303,200 | 1706億5767万 | -7.89% | 30.21 | 7.29 |
| 07/02 | 1,694 | 1,709 | 1,596 | 1,604 | -6.42% | 470,000 | 1686億5983万 | -9.12% | 29.85 | 7.2 |
| 06/29 | 1,724 | 1,767 | 1,702 | 1,714 | -1.1% | 262,400 | 1802億2627万 | -3.16% | 31.9 | 7.7 |
| 06/28 | 1,715 | 1,740 | 1,678 | 1,733 | +0.41% | 151,000 | 1822億2411万 | -2.09% | 32.25 | 7.78 |
| 06/27 | 1,723 | 1,740 | 1,705 | 1,726 | -0.17% | 221,100 | 1814億8807万 | -2.38% | 32.12 | 7.75 |
| 06/26 | 1,731 | 1,735 | 1,689 | 1,729 | -1.37% | 299,800 | 1818億352万 | -2.21% | 32.18 | 7.76 |
| 06/25 | 1,840 | 1,840 | 1,745 | 1,753 | -4.99% | 272,300 | 1843億2710万 | -0.74% | 32.63 | 7.87 |
| 06/22 | 1,819 | 1,857 | 1,806 | 1,845 | +0.16% | 227,900 | 1940億86万 | +4.65% | 34.34 | 8.29 |
| 06/21 | 1,756 | 1,857 | 1,752 | 1,842 | +3.95% | 418,500 | 1936億8541万 | +4.9% | 34.28 | 8.27 |
| 06/20 | 1,805 | 1,830 | 1,737 | 1,772 | -2.85% | 429,000 | 1863億2494万 | +1.2% | 32.98 | 7.96 |
| 06/19 | 1,790 | 1,867 | 1,790 | 1,824 | +2.64% | 540,900 | 1917億9272万 | +4.47% | 33.95 | 8.19 |
| 06/18 | 1,775 | 1,810 | 1,760 | 1,777 | -1.28% | 392,800 | 1868億5069万 | +2.01% | 33.07 | 7.98 |
| 06/15 | 1,829 | 1,846 | 1,798 | 1,800 | -1.53% | 185,500 | 1892億6913万 | +3.51% | 33.5 | 8.08 |
| 06/14 | 1,780 | 1,854 | 1,767 | 1,828 | +2.07% | 372,700 | 1922億1332万 | +5.73% | 34.02 | 8.21 |
| 06/13 | 1,818 | 1,822 | 1,782 | 1,791 | -1.49% | 194,300 | 1883億2279万 | +4.37% | 33.33 | 8.04 |
| 06/12 | 1,830 | 1,833 | 1,800 | 1,818 | -0.82% | 299,900 | 1911億6182万 | +6.63% | 33.84 | 8.16 |
| 06/11 | 1,789 | 1,843 | 1,784 | 1,833 | +2.46% | 259,900 | 1927億3907万 | +8.4% | 34.11 | 8.23 |
| 06/08 | 1,750 | 1,829 | 1,750 | 1,789 | +1.94% | 389,200 | 1881億1249万 | +6.62% | 33.3 | 8.03 |
| 06/07 | 1,724 | 1,762 | 1,714 | 1,755 | +2.09% | 207,300 | 1845億3740万 | +5.41% | 32.66 | 7.88 |
| 06/06 | 1,770 | 1,771 | 1,713 | 1,719 | -3.48% | 379,600 | 1807億5202万 | +4.06% | 31.99 | 7.72 |
| 06/05 | 1,782 | 1,787 | 1,763 | 1,781 | -0.06% | 170,300 | 1872億7129万 | +8.53% | 33.15 | 8 |
| 06/04 | 1,784 | 1,797 | 1,765 | 1,782 | +1.14% | 258,000 | 1873億7644万 | +9.59% | 33.17 | 8 |
| 06/01 | 1,763 | 1,768 | 1,688 | 1,762 | -0.23% | 446,900 | 1852億7345万 | +9.58% | 32.79 | 7.91 |
| 05/31 | 1,687 | 1,782 | 1,683 | 1,766 | +5.37% | 410,900 | 1856億9405万 | +11.14% | 32.87 | 7.93 |
| 05/30 | 1,680 | 1,711 | 1,668 | 1,676 | -2.1% | 156,200 | 1762億3059万 | +6.68% | 31.19 | 7.53 |
| 05/29 | 1,710 | 1,731 | 1,700 | 1,712 | -0.17% | 139,600 | 1800億1597万 | +9.96% | 31.86 | 7.69 |
| 05/28 | 1,719 | 1,750 | 1,701 | 1,715 | +0.12% | 201,000 | 1803億3142万 | +11.22% | 31.92 | 7.7 |
| 05/25 | 1,673 | 1,735 | 1,670 | 1,713 | +1.66% | 183,100 | 1801億2112万 | +11.96% | 31.88 | 7.69 |
| 05/24 | 1,727 | 1,737 | 1,670 | 1,685 | -2.26% | 249,500 | 1771億7694万 | +11% | 31.36 | 7.57 |
| 05/23 | 1,721 | 1,771 | 1,719 | 1,724 | +2.31% | 393,700 | 1812億7777万 | +14.48% | 32.09 | 7.74 |
| 05/22 | 1,675 | 1,715 | 1,663 | 1,685 | +0.78% | 207,700 | 1771億7694万 | +12.78% | 31.36 | 7.57 |
| 05/21 | 1,688 | 1,710 | 1,669 | 1,672 | -0.95% | 388,700 | 1758億999万 | +12.82% | 31.12 | 7.51 |
| 05/18 | 1,708 | 1,709 | 1,683 | 1,688 | -1.11% | 256,500 | 1774億9238万 | +14.83% | 31.42 | 7.58 |
| 05/17 | 1,652 | 1,711 | 1,651 | 1,707 | +3.33% | 199,500 | 1794億9023万 | +17.08% | 31.77 | 7.67 |
| 05/16 | 1,672 | 1,677 | 1,646 | 1,652 | -3.9% | 446,900 | 1737億700万 | +14.4% | 30.75 | 7.42 |
| 05/15 | 1,700 | 1,730 | 1,681 | 1,719 | +1.48% | 482,800 | 1807億5202万 | +19.96% | 31.99 | 7.72 |
| 05/14 | 1,837 | 1,849 | 1,658 | 1,694 | +8.8% | 931,600 | 1781億2328万 | +19.38% | 31.53 | 7.61 |
| 05/11 | 1,520 | 1,560 | 1,518 | 1,557 | +2.7% | 321,600 | 1637億1780万 | +10.66% | 28.98 | 6.99 |
| 05/10 | 1,490 | 1,524 | 1,486 | 1,516 | +1.27% | 189,700 | 1594億667万 | +8.29% | 28.21 | 6.81 |
| 05/09 | 1,499 | 1,516 | 1,478 | 1,497 | +0.6% | 304,400 | 1574億883万 | +7.23% | 27.86 | 6.72 |
| 05/08 | 1,466 | 1,501 | 1,461 | 1,488 | -0.93% | 267,300 | 1564億6248万 | +6.9% | 27.69 | 6.68 |
| 05/07 | 1,471 | 1,517 | 1,466 | 1,502 | +3.66% | 366,400 | 1579億3457万 | +8.45% | 27.95 | 6.75 |
| 05/02 | 1,445 | 1,463 | 1,425 | 1,449 | +0.63% | 161,600 | 1523億6165万 | +5.23% | 26.97 | 6.51 |
| 05/01 | 1,423 | 1,453 | 1,421 | 1,440 | -0.89% | 228,500 | 1514億1530万 | +4.96% | 26.8 | 6.47 |
| 04/27 | 1,402 | 1,455 | 1,397 | 1,453 | +4.38% | 478,300 | 1527億8225万 | +6.37% | 27.04 | 6.53 |
| 04/26 | 1,345 | 1,411 | 1,336 | 1,392 | +4.98% | 479,900 | 1463億6813万 | +2.2% | 25.91 | 6.25 |
| 04/25 | 1,295 | 1,329 | 1,293 | 1,326 | +1.3% | 270,100 | 1394億2826万 | -2.71% | 24.68 | 5.96 |
| 04/24 | 1,292 | 1,311 | 1,281 | 1,309 | +0.61% | 330,900 | 1376億4072万 | -4.31% | 24.36 | 5.88 |
| 04/23 | 1,315 | 1,322 | 1,293 | 1,301 | -1.81% | 312,300 | 1367億9952万 | -5.31% | 24.21 | 5.84 |
| 04/20 | 1,345 | 1,352 | 1,311 | 1,325 | -1.92% | 412,300 | 1393億2311万 | -4.12% | 24.66 | 5.95 |
| 04/19 | 1,390 | 1,394 | 1,343 | 1,351 | -3.57% | 413,900 | 1420億5700万 | -2.81% | 25.14 | 6.07 |
| 04/18 | 1,412 | 1,420 | 1,383 | 1,401 | -0.43% | 229,700 | 1473億1447万 | +0.36% | 26.07 | 6.29 |
| 04/17 | 1,410 | 1,420 | 1,382 | 1,407 | +0.29% | 459,200 | 1479億4537万 | +0.43% | 26.19 | 6.32 |
| 04/16 | 1,408 | 1,413 | 1,390 | 1,403 | -0.43% | 238,700 | 1475億2477万 | 0% | 26.11 | 6.3 |
| 04/13 | 1,387 | 1,413 | 1,379 | 1,409 | +1.88% | 180,800 | 1481億5567万 | +0.36% | 26.22 | 6.33 |
| 04/12 | 1,360 | 1,403 | 1,353 | 1,383 | +0.66% | 159,000 | 1454億2178万 | -1.57% | 25.74 | 6.21 |
| 04/11 | 1,400 | 1,401 | 1,345 | 1,374 | -1.79% | 136,900 | 1444億7544万 | -2.21% | 25.57 | 6.17 |
| 04/10 | 1,362 | 1,403 | 1,337 | 1,399 | +3.4% | 278,500 | 1471億417万 | -0.43% | 26.04 | 6.28 |
| 04/09 | 1,369 | 1,378 | 1,342 | 1,353 | -1.67% | 203,400 | 1422億6730万 | -3.56% | 25.18 | 6.08 |
| 04/06 | 1,369 | 1,396 | 1,347 | 1,376 | +0.44% | 249,900 | 1446億8573万 | -2.13% | 25.61 | 6.18 |
| 04/05 | 1,400 | 1,402 | 1,350 | 1,370 | -1.72% | 197,600 | 1440億5484万 | -2.84% | 25.5 | 6.15 |
| 04/04 | 1,423 | 1,428 | 1,378 | 1,394 | +0.07% | 231,300 | 1465億7843万 | -1.48% | 25.94 | 6.26 |
| 04/03 | 1,384 | 1,402 | 1,368 | 1,393 | -1.49% | 184,900 | 1464億7328万 | -1.62% | 25.93 | 6.26 |
| 04/02 | 1,393 | 1,426 | 1,387 | 1,414 | +2.46% | 270,800 | 1486億8142万 | -0.28% | 26.32 | 6.35 |
| 03/30 | 1,332 | 1,387 | 1,316 | 1,380 | +4.7% | 340,300 | 1451億633万 | -2.61% | 34.54 | 7.56 |
| 03/29 | 1,312 | 1,332 | 1,293 | 1,318 | +1.62% | 218,800 | 1385億8706万 | -6.99% | 32.99 | 7.22 |
| 03/28 | 1,298 | 1,308 | 1,275 | 1,297 | -2.11% | 232,300 | 1363億7892万 | -8.73% | 32.46 | 7.11 |
| 03/27 | 1,343 | 1,361 | 1,315 | 1,325 | +1.53% | 348,200 | 1393億2311万 | -6.89% | 33.16 | 7.26 |
| 03/26 | 1,319 | 1,319 | 1,252 | 1,305 | -3.48% | 486,800 | 1372億2012万 | -8.42% | 32.66 | 7.15 |
| 03/23 | 1,370 | 1,390 | 1,345 | 1,352 | -4.86% | 390,700 | 1421億6215万 | -5.12% | 33.84 | 7.41 |
| 03/22 | 1,434 | 1,449 | 1,401 | 1,421 | -1.32% | 336,600 | 1494億1746万 | -0.14% | 35.56 | 7.79 |
| 03/20 | 1,440 | 1,441 | 1,385 | 1,440 | -1.64% | 281,700 | 1514億1530万 | +1.55% | 36.04 | 7.89 |
| 03/19 | 1,488 | 1,490 | 1,430 | 1,464 | -2.47% | 208,400 | 1539億3889万 | +3.39% | 36.64 | 8.02 |
| 03/16 | 1,510 | 1,520 | 1,483 | 1,501 | -1.12% | 206,900 | 1578億2942万 | +6.3% | 37.57 | 8.23 |
| 03/15 | 1,513 | 1,532 | 1,487 | 1,518 | +0.33% | 160,800 | 1596億1697万 | +7.81% | 37.99 | 8.32 |
