PBR
2018/05/07～2018/09/26
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 |
|---|
| 2020 | 2/1, 株式分割 1→2 |
| 2018 |
| 09/26 | 621 | 682 | 597 | 646 | +4.11% | 892,800 | 45億6910万 | +37.34% | 12.06 | 1.8 |
| 09/25 | 532 | 661 | 513 | 620 | +18.1% | 1,061,400 | 43億8860万 | +33.91% | 11.58 | 1.73 |
| 09/21 | 525 | 525 | 513 | 525 | +16.67% | 295,000 | 37億1616万 | +14.88% | 9.81 | 1.46 |
| 09/20 | 440 | 453 | 440 | 450 | +2.39% | 37,000 | 31億8528万 | -0.88% | 8.41 | 1.25 |
| 09/19 | 443 | 448 | 438 | 440 | -0.11% | 23,600 | 31億1095万 | -2.98% | 8.21 | 1.22 |
| 09/18 | 453 | 453 | 438 | 440 | -2.76% | 45,600 | 31億1449万 | -2.87% | 8.22 | 1.22 |
| 09/14 | 455 | 464 | 436 | 453 | +6.47% | 79,200 | 32億297万 | -0.11% | 8.45 | 1.26 |
| 09/13 | 430 | 434 | 416 | 425 | -0.35% | 38,000 | 30億832万 | -7% | 7.94 | 1.18 |
| 09/12 | 448 | 450 | 427 | 427 | -4.37% | 28,200 | 30億1893万 | -7.48% | 7.97 | 1.19 |
| 09/11 | 449 | 449 | 444 | 446 | -0.34% | 12,200 | 31億5696万 | -4.09% | 8.33 | 1.24 |
| 09/10 | 451 | 453 | 445 | 448 | +0.45% | 23,000 | 31億6758万 | -4.18% | 8.36 | 1.25 |
| 09/07 | 458 | 458 | 445 | 446 | -1.11% | 28,000 | 31億5342万 | -5.21% | 8.32 | 1.24 |
| 09/06 | 454 | 459 | 450 | 451 | -1.64% | 14,600 | 31億8881万 | -4.76% | 8.42 | 1.25 |
| 09/05 | 462 | 464 | 454 | 458 | -1.19% | 14,600 | 32億4190万 | -3.78% | 8.56 | 1.27 |
| 09/04 | 464 | 465 | 454 | 464 | -0.64% | 13,400 | 32億8083万 | -3.24% | 8.66 | 1.29 |
| 09/03 | 479 | 480 | 458 | 467 | -0.96% | 17,400 | 33億207万 | -3.22% | 8.72 | 1.3 |
| 08/31 | 473 | 475 | 466 | 471 | -0.32% | 11,200 | 33億3392万 | -3.09% | 8.8 | 1.31 |
| 08/30 | 458 | 473 | 454 | 473 | +3.62% | 27,800 | 33億4454万 | -3.18% | 8.83 | 1.31 |
| 08/29 | 453 | 468 | 452 | 456 | +0.22% | 26,600 | 32億2775万 | -6.94% | 8.52 | 1.27 |
| 08/28 | 474 | 480 | 452 | 455 | -3.5% | 32,600 | 32億2067万 | -7.71% | 8.5 | 1.27 |
| 08/27 | 463 | 478 | 463 | 472 | +0.21% | 15,800 | 33億3746万 | -4.75% | 8.81 | 1.31 |
| 08/24 | 448 | 475 | 446 | 471 | +5.38% | 33,200 | 33億3038万 | -5.14% | 8.79 | 1.31 |
| 08/23 | 449 | 456 | 445 | 447 | -1.43% | 28,400 | 31億6050万 | -10.52% | 8.34 | 1.24 |
| 08/22 | 457 | 458 | 449 | 453 | -1.63% | 15,400 | 32億651万 | -9.76% | 8.46 | 1.26 |
| 08/21 | 468 | 471 | 445 | 461 | -1.6% | 32,000 | 32億5960万 | -8.99% | 8.6 | 1.28 |
| 08/20 | 490 | 490 | 465 | 468 | +1.41% | 59,800 | 33億1269万 | -8.06% | 8.74 | 1.3 |
| 08/17 | 446 | 462 | 441 | 462 | +1.76% | 49,800 | 32億6668万 | -9.69% | 8.62 | 1.28 |
| 08/16 | 426 | 501 | 426 | 454 | +6.58% | 370,400 | 32億1005万 | -11.6% | 8.47 | 1.26 |
| 08/15 | 449 | 449 | 423 | 426 | -4.27% | 34,600 | 30億1185万 | -17.38% | 7.95 | 1.18 |
| 08/14 | 425 | 447 | 425 | 445 | +3.98% | 73,400 | 31億4634万 | -14.35% | 8.3 | 1.24 |
| 08/13 | 477 | 478 | 414 | 428 | -22.34% | 245,200 | 30億2601万 | -18.1% | 7.99 | 1.19 |
| 08/10 | 549 | 555 | 540 | 551 | +2.8% | 32,800 | 38億9665万 | +4.86% | 10.29 | 1.53 |
| 08/09 | 529 | 542 | 523 | 536 | +3.38% | 20,600 | 37億9048万 | +2.78% | 10.01 | 1.49 |
| 08/08 | 521 | 528 | 509 | 518 | +1.87% | 19,000 | 36億6661万 | -0.38% | 9.68 | 1.44 |
| 08/07 | 507 | 512 | 503 | 509 | -0.78% | 10,200 | 35億9936万 | -2.02% | 9.5 | 1.42 |
| 08/06 | 513 | 518 | 503 | 513 | -1.44% | 23,400 | 36億2768万 | -1.63% | 9.58 | 1.43 |
| 08/03 | 532 | 532 | 519 | 520 | -2.07% | 18,800 | 36億8076万 | -0.38% | 9.72 | 1.45 |
| 08/02 | 535 | 537 | 525 | 531 | -0.47% | 14,400 | 37億5863万 | +1.53% | 9.92 | 1.48 |
| 08/01 | 542 | 542 | 526 | 534 | -1.48% | 17,600 | 37億7632万 | +2.01% | 9.97 | 1.48 |
| 07/31 | 550 | 555 | 535 | 542 | -1.46% | 22,600 | 38億3295万 | +3.34% | 10.12 | 1.51 |
| 07/30 | 564 | 564 | 544 | 550 | +1.29% | 27,800 | 38億8958万 | +4.87% | 10.27 | 1.53 |
| 07/27 | 524 | 573 | 521 | 543 | +4.93% | 78,800 | 38億4003万 | +3.53% | 10.14 | 1.51 |
| 07/26 | 514 | 520 | 513 | 517 | +0.1% | 18,800 | 36億5953万 | -1.52% | 9.66 | 1.44 |
| 07/25 | 529 | 529 | 513 | 517 | +0.58% | 17,800 | 36億5599万 | -1.99% | 9.65 | 1.44 |
| 07/24 | 515 | 521 | 513 | 514 | +0.59% | 14,400 | 36億3475万 | -3.11% | 9.59 | 1.43 |
| 07/23 | 516 | 517 | 510 | 511 | -2.48% | 16,000 | 36億1352万 | -4.4% | 9.54 | 1.42 |
| 07/20 | 532 | 532 | 518 | 524 | -1.97% | 12,600 | 37億554万 | -2.7% | 9.78 | 1.46 |
| 07/19 | 540 | 543 | 533 | 534 | -1.02% | 23,200 | 37億7986万 | -1.48% | 9.98 | 1.49 |
| 07/18 | 555 | 555 | 539 | 540 | 0% | 17,400 | 38億1879万 | -1.01% | 10.08 | 1.5 |
| 07/17 | 529 | 542 | 519 | 540 | +2.76% | 18,600 | 38億1879万 | -1.55% | 10.08 | 1.5 |
| 07/13 | 525 | 527 | 515 | 525 | +0.96% | 11,800 | 37億1616万 | -4.72% | 9.81 | 1.46 |
| 07/12 | 501 | 524 | 501 | 520 | +3.28% | 17,200 | 36億8076万 | -6.31% | 9.72 | 1.45 |
| 07/11 | 522 | 522 | 503 | 504 | -3.54% | 20,600 | 35億6397万 | -9.93% | 9.41 | 1.4 |
| 07/10 | 535 | 548 | 522 | 522 | +0.87% | 42,800 | 36億9492万 | -7.28% | 9.75 | 1.45 |
| 07/09 | 520 | 520 | 508 | 518 | +4.02% | 16,800 | 36億6307万 | -8.73% | 9.67 | 1.44 |
| 07/06 | 464 | 499 | 463 | 498 | +8.98% | 45,000 | 35億2150万 | -13.02% | 9.3 | 1.38 |
| 07/05 | 497 | 504 | 456 | 457 | -8.15% | 105,600 | 32億3128万 | -20.88% | 8.53 | 1.27 |
| 07/04 | 518 | 518 | 497 | 497 | -3.31% | 45,400 | 35億1796万 | -15.04% | 9.29 | 1.38 |
| 07/03 | 534 | 549 | 511 | 514 | -4.9% | 52,000 | 36億3829万 | -13.03% | 9.6 | 1.43 |
| 07/02 | 551 | 573 | 537 | 541 | -2.08% | 30,000 | 38億2587万 | -9.46% | 10.1 | 1.5 |
| 06/29 | 538 | 561 | 535 | 552 | +2.6% | 25,000 | 39億727万 | -8.15% | 20.73 | 1.81 |
| 06/28 | 536 | 548 | 531 | 538 | -0.83% | 35,000 | 38億817万 | -11.07% | 20.2 | 1.77 |
| 06/27 | 553 | 553 | 535 | 543 | -2.08% | 46,600 | 38億4003万 | -11.21% | 20.37 | 1.78 |
| 06/26 | 564 | 616 | 552 | 554 | +3.26% | 213,600 | 39億2143万 | -10.06% | 20.81 | 1.82 |
| 06/25 | 562 | 565 | 535 | 537 | -1.83% | 31,400 | 37億9756万 | -13.61% | 20.15 | 1.76 |
| 06/22 | 550 | 560 | 522 | 547 | -1.89% | 58,200 | 38億6834万 | -12.84% | 20.52 | 1.8 |
| 06/21 | 564 | 580 | 550 | 557 | -1.94% | 48,200 | 39億4266万 | -11.87% | 20.92 | 1.83 |
| 06/20 | 587 | 592 | 542 | 568 | -3.81% | 97,400 | 40億2053万 | -10.83% | 21.33 | 1.87 |
| 06/19 | 613 | 613 | 580 | 591 | -3.59% | 51,400 | 41億7979万 | -7.88% | 22.18 | 1.94 |
| 06/18 | 635 | 635 | 608 | 613 | -1.29% | 32,400 | 43億3552万 | -4.74% | 23 | 2.01 |
| 06/15 | 640 | 640 | 620 | 621 | +0.98% | 26,200 | 43億9214万 | -3.95% | 23.3 | 2.04 |
| 06/14 | 612 | 618 | 612 | 615 | +0.57% | 24,400 | 43億4967万 | -5.9% | 23.08 | 2.02 |
| 06/13 | 609 | 616 | 609 | 611 | -0.73% | 12,000 | 43億2490万 | -7.28% | 22.95 | 2.01 |
| 06/12 | 630 | 630 | 610 | 616 | -0.32% | 33,000 | 43億5675万 | -7.44% | 23.11 | 2.02 |
| 06/11 | 619 | 628 | 614 | 618 | -1.2% | 45,200 | 43億7091万 | -8.11% | 23.19 | 2.03 |
| 06/08 | 623 | 631 | 623 | 625 | -0.48% | 12,200 | 44億2400万 | -7.41% | 23.47 | 2.05 |
| 06/07 | 612 | 630 | 609 | 628 | +2.61% | 29,200 | 44億4523万 | -7.51% | 23.58 | 2.06 |
| 06/06 | 605 | 623 | 589 | 612 | +1.16% | 75,400 | 43億3198万 | -10% | 22.98 | 2.01 |
| 06/05 | 648 | 648 | 605 | 605 | -4.95% | 78,200 | 42億8243万 | -11.16% | 22.72 | 1.99 |
| 06/04 | 651 | 651 | 637 | 637 | -0.39% | 27,600 | 45億540万 | -6.67% | 23.9 | 2.09 |
| 06/01 | 648 | 651 | 639 | 639 | -1.62% | 32,400 | 45億2309万 | -6.44% | 24 | 2.1 |
| 05/31 | 653 | 655 | 646 | 650 | -1.22% | 24,400 | 45億9742万 | -5.18% | 24.39 | 2.13 |
| 05/30 | 640 | 662 | 640 | 658 | +1.15% | 31,800 | 46億5404万 | -4.01% | 24.69 | 2.16 |
| 05/29 | 655 | 656 | 642 | 650 | -1.07% | 48,600 | 46億96万 | -5.25% | 24.41 | 2.14 |
| 05/28 | 663 | 663 | 654 | 657 | +0.69% | 11,400 | 46億5050万 | -4.37% | 24.67 | 2.16 |
| 05/25 | 666 | 671 | 649 | 653 | -2.39% | 69,400 | 46億1865万 | -5.02% | 24.5 | 2.14 |
| 05/24 | 678 | 685 | 666 | 669 | -1.47% | 40,800 | 47億3191万 | -2.83% | 25.11 | 2.2 |
| 05/23 | 690 | 701 | 674 | 679 | -1.24% | 46,600 | 48億269万 | -1.38% | 25.48 | 2.23 |
| 05/22 | 678 | 688 | 671 | 687 | +0.73% | 24,200 | 48億6286万 | -0.29% | 25.8 | 2.26 |
| 05/21 | 685 | 688 | 677 | 682 | +0.89% | 32,400 | 48億2746万 | -0.87% | 25.61 | 2.24 |
| 05/18 | 675 | 685 | 664 | 676 | +0.22% | 47,000 | 47億8499万 | -1.89% | 25.39 | 2.22 |
| 05/17 | 656 | 680 | 651 | 675 | +3.21% | 48,200 | 47億7438万 | -2.1% | 25.33 | 2.22 |
| 05/16 | 670 | 670 | 645 | 654 | -0.98% | 93,600 | 46億2573万 | -5.01% | 24.54 | 2.15 |
| 05/15 | 693 | 695 | 651 | 660 | -4.35% | 149,000 | 46億7174万 | -4.21% | 24.79 | 2.17 |
| 05/14 | 705 | 718 | 684 | 690 | -11.88% | 217,400 | 48億8409万 | +0.15% | 25.91 | 2.27 |
| 05/11 | 754 | 802 | 754 | 783 | +2.96% | 136,800 | 55億4238万 | +13.81% | 29.4 | 2.57 |
| 05/10 | 798 | 798 | 751 | 761 | -2.25% | 86,200 | 53億8312万 | +11.18% | 28.56 | 2.5 |
| 05/09 | 781 | 790 | 750 | 778 | -0.19% | 137,200 | 55億699万 | +14.41% | 29.22 | 2.56 |
| 05/08 | 722 | 790 | 711 | 780 | +11.12% | 282,000 | 55億1761万 | +14.8% | 29.27 | 2.56 |
| 05/07 | 710 | 726 | 691 | 702 | -0.85% | 73,800 | 49億6549万 | +3.47% | 26.34 | 2.31 |
