PBR
2018/08/06～2018/12/28
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 |
| 12/28 | 1,213 | 1,264 | 1,212 | 1,241 | +2.14% | 1,526,600 | 1563億852万 | -11.04% | 8.41 | 1.4 |
| 12/27 | 1,211 | 1,221 | 1,173 | 1,215 | +6.67% | 2,480,800 | 1530億3372万 | -13.28% | 8.23 | 1.37 |
| 12/26 | 1,150 | 1,169 | 1,116 | 1,139 | -1.04% | 1,524,200 | 1434億6124万 | -19.22% | 7.72 | 1.29 |
| 12/25 | 1,150 | 1,173 | 1,132 | 1,151 | -5.58% | 2,016,700 | 1449億7268万 | -19.17% | 7.8 | 1.3 |
| 12/21 | 1,237 | 1,249 | 1,208 | 1,219 | -3.56% | 2,815,600 | 1535億3753万 | -15.11% | 8.26 | 1.38 |
| 12/20 | 1,294 | 1,313 | 1,250 | 1,264 | -4.39% | 1,755,500 | 1592億545万 | -12.65% | 8.57 | 1.43 |
| 12/19 | 1,308 | 1,331 | 1,289 | 1,322 | +2.24% | 2,016,800 | 1665億1076万 | -9.27% | 8.96 | 1.49 |
| 12/18 | 1,307 | 1,324 | 1,287 | 1,293 | -2.49% | 2,579,500 | 1628億5811万 | -11.74% | 8.76 | 1.46 |
| 12/17 | 1,344 | 1,363 | 1,319 | 1,326 | -1.56% | 1,520,300 | 1670億1458万 | -10.16% | 8.99 | 1.5 |
| 12/14 | 1,376 | 1,399 | 1,333 | 1,347 | -2.95% | 1,913,500 | 1696億5961万 | -9.29% | 9.13 | 1.52 |
| 12/13 | 1,400 | 1,412 | 1,366 | 1,388 | -1% | 1,880,900 | 1748億2371万 | -7.22% | 9.41 | 1.57 |
| 12/12 | 1,396 | 1,437 | 1,379 | 1,402 | +2.11% | 2,434,200 | 1765億8706万 | -7.09% | 9.5 | 1.58 |
| 12/11 | 1,416 | 1,416 | 1,350 | 1,373 | -4.39% | 2,565,900 | 1729億3440万 | -9.91% | 9.3 | 1.55 |
| 12/10 | 1,444 | 1,446 | 1,409 | 1,436 | -3.82% | 1,866,300 | 1808億6948万 | -6.69% | 9.73 | 1.62 |
| 12/07 | 1,500 | 1,513 | 1,461 | 1,493 | -0.07% | 1,375,400 | 1880億4884万 | -3.86% | 10.12 | 1.69 |
| 12/06 | 1,506 | 1,513 | 1,472 | 1,494 | -2.29% | 1,326,200 | 1881億7480万 | -4.17% | 10.12 | 1.69 |
| 12/05 | 1,504 | 1,544 | 1,499 | 1,529 | -1.92% | 1,521,600 | 1925億8318万 | -2.3% | 10.36 | 1.73 |
| 12/04 | 1,604 | 1,610 | 1,550 | 1,559 | -3.47% | 1,666,200 | 1963億6179万 | -0.51% | 10.56 | 1.76 |
| 12/03 | 1,638 | 1,665 | 1,610 | 1,615 | +1.57% | 1,961,600 | 2034億1519万 | +3.13% | 10.94 | 1.82 |
| 11/30 | 1,575 | 1,595 | 1,561 | 1,590 | +0.51% | 1,193,700 | 2002億6635万 | +1.73% | 10.77 | 1.8 |
| 11/29 | 1,600 | 1,606 | 1,564 | 1,582 | +1.67% | 2,030,800 | 1992億5872万 | +1.28% | 10.72 | 1.79 |
| 11/28 | 1,500 | 1,560 | 1,498 | 1,556 | +4.85% | 2,589,500 | 1959億8393万 | -0.58% | 10.54 | 1.76 |
| 11/27 | 1,473 | 1,493 | 1,452 | 1,484 | +3.27% | 2,005,700 | 1869億1526万 | -5.48% | 10.06 | 1.68 |
| 11/26 | 1,401 | 1,439 | 1,379 | 1,437 | +1.99% | 1,899,400 | 1809億9544万 | -9.05% | 9.74 | 1.62 |
| 11/22 | 1,403 | 1,411 | 1,371 | 1,409 | -0.14% | 2,398,900 | 1774億6873万 | -11.49% | 9.55 | 1.59 |
| 11/21 | 1,400 | 1,417 | 1,367 | 1,411 | -1.67% | 2,736,000 | 1777億2064万 | -12.14% | 9.56 | 1.59 |
| 11/20 | 1,438 | 1,440 | 1,413 | 1,435 | -2.58% | 1,912,200 | 1807億4353万 | -11.47% | 9.72 | 1.62 |
| 11/19 | 1,450 | 1,486 | 1,442 | 1,473 | +0.96% | 1,145,100 | 1855億2977万 | -9.85% | 9.98 | 1.66 |
| 11/16 | 1,510 | 1,522 | 1,441 | 1,459 | -2.6% | 1,825,900 | 1837億6642万 | -11.25% | 9.89 | 1.65 |
| 11/15 | 1,500 | 1,534 | 1,483 | 1,498 | -0.99% | 1,392,500 | 1886億7861万 | -9.43% | 10.15 | 1.69 |
| 11/14 | 1,530 | 1,545 | 1,508 | 1,513 | -0.53% | 1,327,800 | 1905億6792万 | -8.97% | 10.25 | 1.71 |
| 11/13 | 1,520 | 1,522 | 1,469 | 1,521 | -2.69% | 2,084,500 | 1915億7555万 | -9.14% | 10.31 | 1.72 |
| 11/12 | 1,550 | 1,581 | 1,532 | 1,563 | -0.26% | 1,422,500 | 1968億6560万 | -7.3% | 10.59 | 1.77 |
| 11/09 | 1,606 | 1,610 | 1,560 | 1,567 | -2.67% | 2,453,500 | 1973億6942万 | -7.77% | 10.62 | 1.77 |
| 11/08 | 1,750 | 1,758 | 1,602 | 1,610 | -5.96% | 4,111,500 | 2027億8542万 | -6.07% | 10.91 | 1.82 |
| 11/07 | 1,780 | 1,828 | 1,709 | 1,712 | -3.82% | 2,830,300 | 2156億3270万 | -0.75% | 11.6 | 1.93 |
| 11/06 | 1,768 | 1,802 | 1,753 | 1,780 | +1.48% | 1,386,800 | 2241億9755万 | +2.59% | 12.06 | 2.01 |
| 11/05 | 1,739 | 1,770 | 1,714 | 1,754 | -1.41% | 1,112,900 | 2209億2275万 | +0.8% | 11.89 | 1.98 |
| 11/02 | 1,667 | 1,792 | 1,661 | 1,779 | +7.43% | 2,985,800 | 2240億7160万 | +1.89% | 12.06 | 2.01 |
| 11/01 | 1,646 | 1,657 | 1,632 | 1,656 | +1.28% | 1,332,900 | 2085億7929万 | -5.37% | 11.22 | 1.87 |
| 10/31 | 1,601 | 1,642 | 1,590 | 1,635 | +3.88% | 1,418,000 | 2059億3427万 | -7.1% | 11.08 | 1.85 |
| 10/30 | 1,521 | 1,586 | 1,515 | 1,574 | +2.14% | 1,723,300 | 1982億5109万 | -11.12% | 10.67 | 1.78 |
| 10/29 | 1,557 | 1,580 | 1,534 | 1,541 | -0.32% | 1,251,400 | 1940億9462万 | -13.62% | 10.44 | 1.74 |
| 10/26 | 1,577 | 1,582 | 1,517 | 1,546 | -0.96% | 2,287,600 | 1947億2439万 | -13.97% | 10.48 | 1.75 |
| 10/25 | 1,581 | 1,587 | 1,555 | 1,561 | -5.34% | 2,527,300 | 1966億1369万 | -13.76% | 10.58 | 1.76 |
| 10/24 | 1,680 | 1,687 | 1,639 | 1,649 | -2.37% | 1,608,900 | 2076億9762万 | -9.4% | 11.17 | 1.86 |
| 10/23 | 1,722 | 1,738 | 1,684 | 1,689 | -1.92% | 1,018,500 | 2127億3577万 | -7.5% | 11.45 | 1.91 |
| 10/22 | 1,697 | 1,746 | 1,681 | 1,722 | -0.52% | 1,368,700 | 2168億9224万 | -5.8% | 11.67 | 1.94 |
| 10/19 | 1,718 | 1,735 | 1,688 | 1,731 | -2.04% | 1,473,300 | 2180億2582万 | -5.31% | 11.73 | 1.95 |
| 10/18 | 1,797 | 1,813 | 1,762 | 1,767 | -0.9% | 1,467,800 | 2225億6015万 | -3.39% | 11.97 | 2 |
| 10/17 | 1,798 | 1,815 | 1,774 | 1,783 | +1.42% | 990,700 | 2245億7541万 | -2.46% | 12.08 | 2.01 |
| 10/16 | 1,716 | 1,759 | 1,701 | 1,758 | +2.09% | 1,213,300 | 2214億2657万 | -3.72% | 11.91 | 1.99 |
| 10/15 | 1,732 | 1,754 | 1,706 | 1,722 | -0.35% | 1,127,300 | 2168億9224万 | -5.75% | 11.67 | 1.94 |
| 10/12 | 1,686 | 1,737 | 1,676 | 1,728 | +1.77% | 1,404,300 | 2176億4796万 | -5.57% | 11.71 | 1.95 |
| 10/11 | 1,700 | 1,741 | 1,683 | 1,698 | -6.03% | 3,123,900 | 2138億6935万 | -7.31% | 11.51 | 1.92 |
| 10/10 | 1,810 | 1,825 | 1,782 | 1,807 | -1.15% | 1,418,300 | 2275億9830万 | -1.58% | 12.25 | 2.04 |
| 10/09 | 1,848 | 1,858 | 1,810 | 1,828 | -3.18% | 1,558,400 | 2302億4333万 | -0.49% | 12.39 | 2.06 |
| 10/05 | 1,892 | 1,904 | 1,873 | 1,888 | -1.77% | 985,300 | 2378億55万 | +2.72% | 12.79 | 2.13 |
| 10/04 | 1,945 | 1,965 | 1,912 | 1,922 | +1.21% | 1,599,400 | 2420億8297万 | +4.68% | 13.02 | 2.17 |
| 10/03 | 1,947 | 1,948 | 1,899 | 1,899 | -2.67% | 1,175,700 | 2391億8604万 | +3.66% | 12.87 | 2.14 |
| 10/02 | 1,944 | 1,977 | 1,944 | 1,951 | +1.56% | 1,556,900 | 2457億3563万 | +6.73% | 13.22 | 2.2 |
| 10/01 | 1,895 | 1,929 | 1,881 | 1,921 | +1.21% | 1,018,500 | 2419億5702万 | +5.55% | 13.02 | 2.17 |
| 09/28 | 1,922 | 1,927 | 1,877 | 1,898 | +1.01% | 1,173,700 | 2390億6009万 | +4.75% | 12.86 | 2.14 |
| 09/27 | 1,876 | 1,920 | 1,874 | 1,879 | -1.16% | 1,378,700 | 2366億6697万 | +3.98% | 12.73 | 2.12 |
| 09/26 | 1,914 | 1,927 | 1,889 | 1,901 | -0.21% | 918,400 | 2394億3795万 | +5.61% | 12.88 | 2.15 |
| 09/25 | 1,890 | 1,914 | 1,849 | 1,905 | -0.26% | 1,750,100 | 2399億4176万 | +6.31% | 12.91 | 2.15 |
| 09/21 | 1,892 | 1,916 | 1,887 | 1,910 | +2.85% | 1,660,400 | 2405億7153万 | +7.06% | 12.94 | 2.16 |
| 09/20 | 1,886 | 1,895 | 1,842 | 1,857 | -0.48% | 1,327,700 | 2338億9598万 | +4.74% | 12.58 | 2.1 |
| 09/19 | 1,880 | 1,892 | 1,861 | 1,866 | +2.3% | 1,542,200 | 2350億2957万 | +5.78% | 12.65 | 2.11 |
| 09/18 | 1,798 | 1,842 | 1,774 | 1,824 | +1.16% | 2,126,100 | 2297億3951万 | +3.87% | 12.36 | 2.06 |
| 09/14 | 1,768 | 1,817 | 1,763 | 1,803 | +3.8% | 1,921,900 | 2270億9449万 | +3.15% | 12.22 | 2.04 |
| 09/13 | 1,726 | 1,755 | 1,716 | 1,737 | +1.28% | 1,955,900 | 2187億8154万 | -0.34% | 11.77 | 1.96 |
| 09/12 | 1,745 | 1,745 | 1,691 | 1,715 | -2.17% | 1,997,100 | 2160億1056万 | -1.66% | 11.62 | 1.94 |
| 09/11 | 1,760 | 1,764 | 1,737 | 1,753 | +0.52% | 1,172,700 | 2207億9680万 | +0.63% | 11.88 | 1.98 |
| 09/10 | 1,734 | 1,765 | 1,729 | 1,744 | +0.46% | 928,000 | 2196億6322万 | +0.23% | 11.82 | 1.97 |
| 09/07 | 1,764 | 1,765 | 1,710 | 1,736 | -2.85% | 1,630,300 | 2186億5559万 | 0% | 11.76 | 1.96 |
| 09/06 | 1,792 | 1,804 | 1,776 | 1,787 | +0.11% | 1,187,500 | 2250億7923万 | +3.06% | 12.11 | 2.02 |
| 09/05 | 1,784 | 1,799 | 1,763 | 1,785 | -0.28% | 1,123,700 | 2248億2732万 | +3.24% | 12.1 | 2.02 |
| 09/04 | 1,790 | 1,810 | 1,781 | 1,790 | -0.06% | 934,300 | 2254億5709万 | +3.71% | 12.13 | 2.02 |
| 09/03 | 1,838 | 1,839 | 1,775 | 1,791 | -2.56% | 1,296,600 | 2255億8304万 | +4.01% | 12.14 | 2.02 |
| 08/31 | 1,825 | 1,843 | 1,799 | 1,838 | -0.92% | 1,263,000 | 2315億286万 | +6.98% | 12.46 | 2.08 |
| 08/30 | 1,858 | 1,874 | 1,842 | 1,855 | +1.48% | 1,665,700 | 2336億4408万 | +8.35% | 12.57 | 2.09 |
| 08/29 | 1,803 | 1,852 | 1,792 | 1,828 | +0.44% | 1,462,100 | 2302億4333万 | +7.28% | 12.39 | 2.06 |
| 08/28 | 1,831 | 1,860 | 1,819 | 1,820 | +1.28% | 1,824,600 | 2292億3570万 | +7.31% | 12.33 | 2.06 |
| 08/27 | 1,764 | 1,804 | 1,762 | 1,797 | +2.69% | 1,467,000 | 2263億3876万 | +6.46% | 12.18 | 2.03 |
| 08/24 | 1,763 | 1,763 | 1,739 | 1,750 | +0.4% | 1,100,500 | 2204億1894万 | +4.23% | 11.86 | 1.98 |
| 08/23 | 1,762 | 1,767 | 1,726 | 1,743 | -1.02% | 1,229,500 | 2195億3726万 | +4.18% | 11.81 | 1.97 |
| 08/22 | 1,711 | 1,774 | 1,711 | 1,761 | +3.77% | 2,166,000 | 2218億443万 | +5.58% | 11.93 | 1.99 |
| 08/21 | 1,701 | 1,713 | 1,679 | 1,697 | -0.64% | 848,100 | 2137億4340万 | +2.23% | 11.5 | 1.92 |
| 08/20 | 1,693 | 1,717 | 1,686 | 1,708 | +0.83% | 1,122,700 | 2151億2889万 | +3.33% | 11.57 | 1.93 |
| 08/17 | 1,666 | 1,716 | 1,657 | 1,694 | +2.85% | 1,807,300 | 2133億6553万 | +2.79% | 11.48 | 1.91 |
| 08/16 | 1,586 | 1,651 | 1,571 | 1,647 | +0.73% | 2,139,900 | 2074億4571万 | +0.24% | 11.16 | 1.86 |
| 08/15 | 1,670 | 1,671 | 1,614 | 1,635 | -1.86% | 1,719,500 | 2059億3427万 | -0.3% | 11.08 | 1.85 |
| 08/14 | 1,630 | 1,670 | 1,622 | 1,666 | +3.22% | 1,543,900 | 2098億3883万 | +1.71% | 11.29 | 1.88 |
| 08/13 | 1,650 | 1,650 | 1,592 | 1,614 | -4.61% | 2,012,000 | 2032億8924万 | -1.16% | 10.94 | 1.82 |
| 08/10 | 1,740 | 1,740 | 1,690 | 1,692 | -3.42% | 2,051,600 | 2131億1363万 | +3.87% | 11.47 | 1.91 |
| 08/09 | 1,698 | 1,782 | 1,698 | 1,752 | +4.47% | 3,182,700 | 2206億7085万 | +8.15% | 11.87 | 1.98 |
| 08/08 | 1,705 | 1,752 | 1,651 | 1,677 | -0.24% | 3,374,500 | 2112億2432万 | +4.23% | 11.36 | 1.89 |
| 08/07 | 1,670 | 1,700 | 1,664 | 1,681 | +0.9% | 1,188,000 | 2117億2814万 | +4.93% | 11.39 | 1.9 |
| 08/06 | 1,668 | 1,683 | 1,660 | 1,666 | -0.77% | 789,500 | 2098億3883万 | +4.45% | 11.29 | 1.88 |
