PBR
2018/07/02～2018/11/22
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 |
| 11/22 | 1,121 | 1,173 | 1,106 | 1,164 | +4.3% | 781,900 | 1223億9404万 | -8.35% | 21.66 | 5.23 |
| 11/21 | 1,061 | 1,122 | 1,054 | 1,116 | +2.29% | 693,300 | 1173億4686万 | -13.02% | 20.77 | 5.01 |
| 11/20 | 1,116 | 1,120 | 1,082 | 1,091 | -4.21% | 518,700 | 1147億1812万 | -16.08% | 20.3 | 4.9 |
| 11/19 | 1,109 | 1,148 | 1,098 | 1,139 | +4.5% | 343,500 | 1197億6530万 | -13.38% | 21.2 | 5.12 |
| 11/16 | 1,133 | 1,161 | 1,084 | 1,090 | -3.37% | 511,300 | 1146億1297万 | -17.92% | 20.29 | 4.9 |
| 11/15 | 1,100 | 1,148 | 1,091 | 1,128 | +1.17% | 454,600 | 1186億865万 | -15.95% | 20.99 | 5.07 |
| 11/14 | 1,171 | 1,190 | 1,109 | 1,115 | -0.09% | 561,900 | 1172億4171万 | -17.53% | 20.75 | 5.01 |
| 11/13 | 1,126 | 1,144 | 1,097 | 1,116 | -2.87% | 870,400 | 1173億4686万 | -18.24% | 20.77 | 5.01 |
| 11/12 | 1,228 | 1,229 | 1,130 | 1,149 | -6.66% | 745,500 | 1208億1679万 | -16.56% | 21.38 | 5.16 |
| 11/09 | 1,396 | 1,399 | 1,227 | 1,231 | -12.45% | 982,000 | 1294億3905万 | -11.44% | 22.91 | 5.53 |
| 11/08 | 1,414 | 1,433 | 1,394 | 1,406 | +3.08% | 374,100 | 1478億4022万 | +0.21% | 26.17 | 6.31 |
| 11/07 | 1,362 | 1,396 | 1,331 | 1,364 | +0.15% | 349,800 | 1434億2394万 | -3.13% | 25.39 | 6.13 |
| 11/06 | 1,366 | 1,382 | 1,339 | 1,362 | -0.95% | 260,900 | 1432億1364万 | -3.88% | 25.35 | 6.12 |
| 11/05 | 1,369 | 1,413 | 1,358 | 1,375 | -1.72% | 260,000 | 1445億8059万 | -3.58% | 25.59 | 6.18 |
| 11/02 | 1,323 | 1,399 | 1,323 | 1,399 | +5.98% | 325,400 | 1471億417万 | -2.3% | 26.04 | 6.28 |
| 11/01 | 1,303 | 1,346 | 1,290 | 1,320 | -0.23% | 253,400 | 1387億9736万 | -8.08% | 24.57 | 5.93 |
| 10/31 | 1,318 | 1,324 | 1,247 | 1,323 | +2.72% | 621,800 | 1391億1281万 | -8.44% | 24.62 | 5.94 |
| 10/30 | 1,192 | 1,293 | 1,185 | 1,288 | +6.89% | 478,200 | 1354億3258万 | -11.29% | 23.97 | 5.78 |
| 10/29 | 1,256 | 1,287 | 1,201 | 1,205 | -3.06% | 403,300 | 1267億517万 | -17.47% | 22.43 | 5.41 |
| 10/26 | 1,320 | 1,338 | 1,234 | 1,243 | -3.49% | 483,600 | 1307億85万 | -15.27% | 23.13 | 5.58 |
| 10/25 | 1,348 | 1,362 | 1,286 | 1,288 | -8.52% | 437,700 | 1354億3258万 | -12.62% | 23.97 | 5.78 |
| 10/24 | 1,439 | 1,444 | 1,388 | 1,408 | -1.33% | 279,900 | 1480億5052万 | -4.8% | 26.2 | 6.32 |
| 10/23 | 1,479 | 1,484 | 1,427 | 1,427 | -4.74% | 214,800 | 1500億4836万 | -3.52% | 26.56 | 6.41 |
| 10/22 | 1,472 | 1,508 | 1,445 | 1,498 | -0.4% | 180,800 | 1575億1398万 | +1.56% | 27.88 | 6.73 |
| 10/19 | 1,484 | 1,522 | 1,463 | 1,504 | +0.87% | 253,200 | 1581億4487万 | +2.31% | 27.99 | 6.75 |
| 10/18 | 1,555 | 1,565 | 1,487 | 1,491 | -2.8% | 258,300 | 1567億7793万 | +1.84% | 27.75 | 6.7 |
| 10/17 | 1,481 | 1,556 | 1,481 | 1,534 | +5.07% | 363,300 | 1612億9936万 | +5.14% | 28.55 | 6.89 |
| 10/16 | 1,491 | 1,522 | 1,409 | 1,460 | -1.08% | 439,800 | 1535億1829万 | +0.27% | 27.17 | 6.56 |
| 10/15 | 1,441 | 1,520 | 1,436 | 1,476 | +2.43% | 592,500 | 1552億69万 | +1.17% | 27.47 | 6.63 |
| 10/12 | 1,365 | 1,468 | 1,365 | 1,441 | +4.34% | 348,400 | 1515億2045万 | -1.5% | 26.82 | 6.47 |
| 10/11 | 1,348 | 1,388 | 1,341 | 1,381 | -3.96% | 359,400 | 1452億1148万 | -5.99% | 25.7 | 6.2 |
| 10/10 | 1,442 | 1,447 | 1,409 | 1,438 | +1.84% | 297,000 | 1512億500万 | -2.64% | 26.76 | 6.46 |
| 10/09 | 1,447 | 1,452 | 1,403 | 1,412 | -4.92% | 266,400 | 1484億7112万 | -4.85% | 26.28 | 6.34 |
| 10/05 | 1,523 | 1,537 | 1,464 | 1,485 | -3.57% | 297,100 | 1561億4703万 | -0.4% | 27.64 | 6.67 |
| 10/04 | 1,567 | 1,574 | 1,513 | 1,540 | +0.2% | 243,300 | 1619億3026万 | +3.08% | 28.66 | 6.92 |
| 10/03 | 1,567 | 1,583 | 1,525 | 1,537 | -2.72% | 383,200 | 1616億1481万 | +3.02% | 28.61 | 6.9 |
| 10/02 | 1,606 | 1,610 | 1,563 | 1,580 | -0.94% | 387,900 | 1661億3624万 | +5.97% | 29.41 | 7.1 |
| 10/01 | 1,551 | 1,623 | 1,551 | 1,595 | +4.59% | 536,100 | 1677億1348万 | +7.41% | 29.68 | 7.16 |
| 09/28 | 1,530 | 1,555 | 1,512 | 1,525 | +0.99% | 234,900 | 1603億5301万 | +3.11% | 28.38 | 6.85 |
| 09/27 | 1,535 | 1,557 | 1,506 | 1,510 | -1.63% | 471,700 | 1587億7577万 | +2.58% | 28.1 | 6.78 |
| 09/26 | 1,487 | 1,535 | 1,462 | 1,535 | +2.4% | 329,000 | 1614億451万 | +4.78% | 28.57 | 6.89 |
| 09/25 | 1,487 | 1,527 | 1,481 | 1,499 | +0.94% | 676,800 | 1576億1913万 | +2.95% | 27.9 | 6.73 |
| 09/21 | 1,462 | 1,503 | 1,445 | 1,485 | +6.99% | 1,261,300 | 1561億4703万 | +2.41% | 27.64 | 6.67 |
| 09/20 | 1,395 | 1,409 | 1,366 | 1,388 | -2.6% | 379,900 | 1459億4753万 | -4.08% | 25.83 | 6.23 |
| 09/19 | 1,419 | 1,435 | 1,389 | 1,425 | +2.15% | 377,400 | 1498億3806万 | -1.59% | 26.52 | 6.4 |
| 09/18 | 1,363 | 1,401 | 1,362 | 1,395 | -0.64% | 381,900 | 1466億8358万 | -3.66% | 25.96 | 6.26 |
| 09/14 | 1,361 | 1,415 | 1,349 | 1,404 | +4.39% | 506,300 | 1476億2992万 | -3.04% | 26.13 | 6.31 |
| 09/13 | 1,332 | 1,357 | 1,327 | 1,345 | -0.96% | 203,200 | 1414億2610万 | -7.31% | 25.03 | 6.04 |
| 09/12 | 1,358 | 1,381 | 1,345 | 1,358 | -0.66% | 391,500 | 1427億9304万 | -7.11% | 25.27 | 6.1 |
| 09/11 | 1,350 | 1,379 | 1,342 | 1,367 | +0.81% | 461,600 | 1437億3939万 | -6.69% | 25.44 | 6.14 |
| 09/10 | 1,430 | 1,433 | 1,355 | 1,356 | -6.74% | 623,400 | 1425億8274万 | -7.57% | 25.24 | 6.09 |
| 09/07 | 1,510 | 1,510 | 1,449 | 1,454 | -5.71% | 448,600 | 1528億8740万 | -1.09% | 27.06 | 6.53 |
| 09/06 | 1,565 | 1,577 | 1,505 | 1,542 | -2.65% | 359,000 | 1621億4055万 | +4.76% | 28.7 | 6.93 |
| 09/05 | 1,612 | 1,636 | 1,583 | 1,584 | -0.25% | 337,400 | 1665億5683万 | +7.68% | 29.48 | 7.11 |
| 09/04 | 1,575 | 1,592 | 1,561 | 1,588 | +0.83% | 234,600 | 1669億7743万 | +7.95% | 29.55 | 7.13 |
| 09/03 | 1,623 | 1,630 | 1,567 | 1,575 | -2.36% | 252,100 | 1656億1049万 | +7.22% | 29.31 | 7.07 |
| 08/31 | 1,581 | 1,641 | 1,581 | 1,613 | +0.88% | 384,100 | 1696億617万 | +9.73% | 30.02 | 7.24 |
| 08/30 | 1,579 | 1,626 | 1,579 | 1,599 | +3.83% | 613,200 | 1681億3408万 | +8.78% | 29.76 | 7.18 |
| 08/29 | 1,515 | 1,561 | 1,498 | 1,540 | +2.12% | 303,700 | 1619億3026万 | +4.83% | 28.66 | 6.92 |
| 08/28 | 1,540 | 1,553 | 1,494 | 1,508 | -0.07% | 437,100 | 1585億6547万 | +2.59% | 28.07 | 6.77 |
| 08/27 | 1,453 | 1,517 | 1,444 | 1,509 | +5.23% | 434,400 | 1586億7062万 | +2.51% | 28.08 | 6.78 |
| 08/24 | 1,434 | 1,437 | 1,391 | 1,434 | 0% | 346,800 | 1507億8441万 | -2.71% | 26.69 | 6.44 |
| 08/23 | 1,378 | 1,441 | 1,378 | 1,434 | +5.13% | 326,700 | 1507億8441万 | -3.11% | 26.69 | 6.44 |
| 08/22 | 1,322 | 1,378 | 1,319 | 1,364 | +3.26% | 254,000 | 1434億2394万 | -8.39% | 25.39 | 6.13 |
| 08/21 | 1,282 | 1,332 | 1,282 | 1,321 | +1.46% | 379,300 | 1389億251万 | -11.87% | 24.59 | 5.93 |
| 08/20 | 1,355 | 1,356 | 1,296 | 1,302 | -4.26% | 325,300 | 1369億467万 | -13.83% | 24.23 | 5.85 |
| 08/17 | 1,410 | 1,410 | 1,353 | 1,360 | -2.72% | 293,200 | 1430億334万 | -10.76% | 25.31 | 6.11 |
| 08/16 | 1,395 | 1,436 | 1,350 | 1,398 | -1.34% | 218,600 | 1469億9902万 | -8.87% | 26.02 | 6.28 |
| 08/15 | 1,441 | 1,441 | 1,397 | 1,417 | -1.73% | 162,300 | 1489億9686万 | -7.99% | 26.37 | 6.36 |
| 08/14 | 1,397 | 1,448 | 1,397 | 1,442 | +3.22% | 176,400 | 1516億2560万 | -6.85% | 26.84 | 6.48 |
| 08/13 | 1,458 | 1,459 | 1,390 | 1,397 | -4.18% | 305,200 | 1468億9387万 | -10.16% | 26 | 6.27 |
| 08/10 | 1,604 | 1,604 | 1,442 | 1,458 | -10.06% | 865,900 | 1533億800万 | -6.72% | 27.14 | 6.55 |
| 08/09 | 1,452 | 1,699 | 1,451 | 1,621 | +11.79% | 738,500 | 1704億4737万 | +3.45% | 30.17 | 7.28 |
| 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 |
