PBR
2018/07/11～2018/12/04
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 |
| 12/04 | 2,590 | 2,615 | 2,520 | 2,525 | -3.44% | 103,200 | 435億710万 | -3.37% | 9.79 | 1.11 |
| 12/03 | 2,615 | 2,640 | 2,600 | 2,615 | +1.16% | 69,000 | 450億5785万 | 0% | 10.13 | 1.15 |
| 11/30 | 2,530 | 2,610 | 2,530 | 2,585 | +2.38% | 145,200 | 445億4094万 | -1.07% | 10.02 | 1.14 |
| 11/29 | 2,610 | 2,635 | 2,510 | 2,525 | -3.26% | 212,800 | 435億710万 | -3.33% | 9.79 | 1.11 |
| 11/28 | 2,545 | 2,630 | 2,545 | 2,610 | +1.56% | 141,000 | 449億7170万 | -0.42% | 10.12 | 1.15 |
| 11/27 | 2,560 | 2,610 | 2,525 | 2,570 | +0.39% | 125,800 | 442億8248万 | -2.24% | 9.96 | 1.13 |
| 11/26 | 2,480 | 2,565 | 2,480 | 2,560 | +4.7% | 181,400 | 441億1017万 | -3.1% | 9.92 | 1.13 |
| 11/22 | 2,438 | 2,478 | 2,410 | 2,445 | +0.2% | 145,000 | 421億2866万 | -7.94% | 9.48 | 1.08 |
| 11/21 | 2,420 | 2,463 | 2,403 | 2,440 | -1.51% | 120,000 | 420億4251万 | -8.79% | 9.46 | 1.08 |
| 11/20 | 2,480 | 2,483 | 2,443 | 2,478 | -1.1% | 65,800 | 426億8865万 | -8% | 9.6 | 1.09 |
| 11/19 | 2,418 | 2,515 | 2,405 | 2,505 | +2.87% | 117,200 | 431億6249万 | -7.53% | 9.71 | 1.11 |
| 11/16 | 2,495 | 2,525 | 2,433 | 2,435 | -2.99% | 285,400 | 419億5636万 | -10.64% | 9.44 | 1.07 |
| 11/15 | 2,525 | 2,550 | 2,493 | 2,510 | -2.9% | 265,800 | 432億4865万 | -8.53% | 9.73 | 1.11 |
| 11/14 | 2,675 | 2,675 | 2,585 | 2,585 | -3.9% | 203,400 | 445億4094万 | -6.2% | 10.02 | 1.14 |
| 11/13 | 2,610 | 2,690 | 2,610 | 2,690 | +1.13% | 204,800 | 463億5014万 | -2.92% | 10.43 | 1.19 |
| 11/12 | 2,550 | 2,670 | 2,530 | 2,660 | 0% | 361,400 | 458億3323万 | -4.39% | 10.31 | 1.17 |
| 11/09 | 2,805 | 2,810 | 2,645 | 2,660 | -4.49% | 249,200 | 458億3323万 | -4.86% | 10.31 | 1.17 |
| 11/08 | 2,850 | 2,875 | 2,770 | 2,785 | +0.91% | 188,800 | 479億8704万 | -0.96% | 10.79 | 1.23 |
| 11/07 | 2,805 | 2,820 | 2,745 | 2,760 | -0.36% | 159,400 | 475億5628万 | -2.2% | 10.7 | 1.22 |
| 11/06 | 2,745 | 2,790 | 2,720 | 2,770 | +1.09% | 97,800 | 477億2859万 | -2.33% | 10.74 | 1.22 |
| 11/05 | 2,745 | 2,785 | 2,725 | 2,740 | -1.08% | 116,400 | 472億1167万 | -3.83% | 10.62 | 1.21 |
| 11/02 | 2,715 | 2,780 | 2,690 | 2,770 | +1.84% | 166,200 | 477億2859万 | -3.25% | 10.74 | 1.22 |
| 11/01 | 2,695 | 2,750 | 2,695 | 2,720 | -0.91% | 153,400 | 468億6706万 | -5.46% | 10.54 | 1.2 |
| 10/31 | 2,650 | 2,755 | 2,640 | 2,745 | +4.57% | 141,200 | 472億9782万 | -5.18% | 10.64 | 1.21 |
| 10/30 | 2,550 | 2,665 | 2,520 | 2,625 | +1.55% | 170,600 | 452億3016万 | -9.82% | 10.17 | 1.16 |
| 10/29 | 2,560 | 2,625 | 2,550 | 2,585 | +0.98% | 128,200 | 445億4094万 | -11.86% | 10.02 | 1.14 |
| 10/26 | 2,615 | 2,630 | 2,505 | 2,560 | -0.58% | 205,200 | 441億1017万 | -13.4% | 9.92 | 1.13 |
| 10/25 | 2,600 | 2,615 | 2,560 | 2,575 | -6.19% | 200,200 | 443億6863万 | -13.53% | 9.98 | 1.14 |
| 10/24 | 2,800 | 2,800 | 2,735 | 2,745 | -1.79% | 156,600 | 472億9782万 | -8.44% | 10.64 | 1.21 |
| 10/23 | 2,890 | 2,890 | 2,790 | 2,795 | -3.79% | 98,400 | 481億5935万 | -7.11% | 10.83 | 1.23 |
| 10/22 | 2,895 | 2,920 | 2,835 | 2,905 | 0% | 123,000 | 500億5471万 | -3.65% | 11.26 | 1.28 |
| 10/19 | 2,875 | 2,915 | 2,830 | 2,905 | -0.51% | 113,200 | 500億5471万 | -3.65% | 11.26 | 1.28 |
| 10/18 | 2,905 | 2,945 | 2,885 | 2,920 | +0.52% | 109,600 | 503億1317万 | -3.28% | 11.32 | 1.29 |
| 10/17 | 2,890 | 2,925 | 2,875 | 2,905 | +0.87% | 116,800 | 500億5471万 | -3.87% | 11.26 | 1.28 |
| 10/16 | 2,870 | 2,915 | 2,850 | 2,880 | -0.69% | 94,200 | 496億2394万 | -4.82% | 11.16 | 1.27 |
| 10/15 | 2,920 | 2,935 | 2,850 | 2,900 | -0.51% | 129,400 | 499億6856万 | -4.29% | 11.24 | 1.28 |
| 10/12 | 2,790 | 2,915 | 2,780 | 2,915 | +3.74% | 156,600 | 502億2701万 | -4.08% | 11.3 | 1.29 |
| 10/11 | 2,805 | 2,830 | 2,785 | 2,810 | -4.75% | 174,600 | 484億1781万 | -7.81% | 10.89 | 1.24 |
| 10/10 | 3,000 | 3,010 | 2,935 | 2,950 | -0.51% | 93,800 | 508億3008万 | -3.75% | 11.43 | 1.3 |
| 10/09 | 2,955 | 3,005 | 2,925 | 2,965 | -1.17% | 192,800 | 510億8854万 | -3.8% | 11.49 | 1.31 |
| 10/05 | 3,025 | 3,040 | 2,980 | 3,000 | -2.44% | 158,200 | 516億9161万 | -3.13% | 11.63 | 1.32 |
| 10/04 | 3,075 | 3,095 | 3,010 | 3,075 | +1.15% | 145,000 | 529億8390万 | -1.13% | 11.92 | 1.36 |
| 10/03 | 3,125 | 3,125 | 3,025 | 3,040 | -1.78% | 141,000 | 523億8083万 | -2.53% | 11.78 | 1.34 |
| 10/02 | 3,145 | 3,165 | 3,085 | 3,095 | -0.16% | 128,800 | 533億2851万 | -1.12% | 11.99 | 1.37 |
| 10/01 | 3,110 | 3,160 | 3,090 | 3,100 | 0% | 104,000 | 534億1466万 | -1.18% | 12.01 | 1.37 |
| 09/28 | 3,150 | 3,160 | 3,095 | 3,100 | -0.64% | 104,000 | 534億1466万 | -1.37% | 11.95 | 1.35 |
| 09/27 | 3,145 | 3,145 | 3,085 | 3,120 | -1.27% | 89,600 | 537億5927万 | -0.98% | 12.03 | 1.36 |
| 09/26 | 3,150 | 3,160 | 3,100 | 3,160 | +0.32% | 97,600 | 544億4850万 | +0.22% | 12.18 | 1.38 |
| 09/25 | 3,150 | 3,175 | 3,115 | 3,150 | -0.47% | 200,600 | 542億7619万 | -0.1% | 12.14 | 1.37 |
| 09/21 | 3,135 | 3,175 | 3,095 | 3,165 | -0.16% | 180,600 | 545億3465万 | +0.35% | 12.2 | 1.38 |
| 09/20 | 3,195 | 3,195 | 3,125 | 3,170 | +1.77% | 149,600 | 546億2080万 | +0.57% | 12.22 | 1.38 |
| 09/19 | 3,125 | 3,140 | 3,090 | 3,115 | +1.3% | 103,000 | 536億7312万 | -1.14% | 12.01 | 1.36 |
| 09/18 | 3,020 | 3,090 | 2,995 | 3,075 | +2.16% | 89,800 | 529億8390万 | -2.54% | 11.85 | 1.34 |
| 09/14 | 2,990 | 3,045 | 2,985 | 3,010 | +2.21% | 91,200 | 518億6391万 | -4.78% | 11.6 | 1.31 |
| 09/13 | 2,885 | 2,965 | 2,885 | 2,945 | +1.03% | 39,600 | 507億4393万 | -7.33% | 11.35 | 1.28 |
| 09/12 | 2,995 | 2,995 | 2,885 | 2,915 | -2.67% | 114,400 | 502億2701万 | -9.19% | 11.24 | 1.27 |
| 09/11 | 2,990 | 3,040 | 2,950 | 2,995 | +0.34% | 93,200 | 516億546万 | -7.59% | 11.54 | 1.3 |
| 09/10 | 3,045 | 3,070 | 2,980 | 2,985 | -1% | 99,600 | 514億3315万 | -8.66% | 11.51 | 1.3 |
| 09/07 | 2,985 | 3,035 | 2,975 | 3,015 | +0.84% | 108,600 | 519億5007万 | -8.39% | 11.62 | 1.31 |
| 09/06 | 3,060 | 3,090 | 2,975 | 2,990 | -3.7% | 173,200 | 515億1930万 | -9.78% | 11.52 | 1.3 |
| 09/05 | 3,135 | 3,150 | 3,100 | 3,105 | -1.58% | 87,400 | 535億82万 | -6.98% | 11.97 | 1.35 |
| 09/04 | 3,220 | 3,240 | 3,135 | 3,155 | -2.47% | 81,600 | 543億6234万 | -6.1% | 12.16 | 1.37 |
| 09/03 | 3,340 | 3,345 | 3,215 | 3,235 | -3.72% | 70,000 | 557億4079万 | -4.23% | 12.47 | 1.41 |
| 08/31 | 3,305 | 3,380 | 3,295 | 3,360 | +0.3% | 61,800 | 578億9460万 | -0.97% | 12.95 | 1.46 |
| 08/30 | 3,365 | 3,415 | 3,320 | 3,350 | +0.6% | 63,600 | 577億2230万 | -1.59% | 12.91 | 1.46 |
| 08/29 | 3,295 | 3,335 | 3,295 | 3,330 | +1.37% | 46,400 | 573億7769万 | -2.49% | 12.83 | 1.45 |
| 08/28 | 3,340 | 3,380 | 3,270 | 3,285 | -1.5% | 77,000 | 566億231万 | -4.06% | 12.66 | 1.43 |
| 08/27 | 3,285 | 3,350 | 3,285 | 3,335 | +2.14% | 41,600 | 574億6384万 | -2.88% | 12.85 | 1.45 |
| 08/24 | 3,250 | 3,280 | 3,205 | 3,265 | +0.46% | 63,400 | 562億5770万 | -5% | 12.58 | 1.42 |
| 08/23 | 3,285 | 3,305 | 3,240 | 3,250 | -1.07% | 64,400 | 559億9924万 | -5.63% | 12.53 | 1.42 |
| 08/22 | 3,210 | 3,295 | 3,180 | 3,285 | +3.14% | 101,800 | 566億231万 | -4.84% | 12.66 | 1.43 |
| 08/21 | 3,150 | 3,225 | 3,115 | 3,185 | +0.95% | 70,000 | 548億7926万 | -7.87% | 12.28 | 1.39 |
| 08/20 | 3,225 | 3,225 | 3,135 | 3,155 | -0.79% | 58,600 | 543億6234万 | -8.89% | 12.16 | 1.37 |
| 08/17 | 3,130 | 3,200 | 3,125 | 3,180 | +2.25% | 62,200 | 547億9311万 | -8.36% | 12.26 | 1.38 |
| 08/16 | 3,105 | 3,120 | 3,050 | 3,110 | -1.11% | 100,400 | 535億8697万 | -10.45% | 11.99 | 1.35 |
| 08/15 | 3,260 | 3,260 | 3,120 | 3,145 | -2.48% | 124,400 | 541億9004万 | -9.57% | 12.12 | 1.37 |
| 08/14 | 3,255 | 3,280 | 3,140 | 3,225 | +0.47% | 136,000 | 555億6848万 | -7.43% | 12.43 | 1.4 |
| 08/13 | 3,455 | 3,460 | 3,185 | 3,210 | -6.69% | 221,600 | 553億1002万 | -7.86% | 12.37 | 1.4 |
| 08/10 | 3,540 | 3,610 | 3,285 | 3,440 | -8.02% | 315,600 | 592億7305万 | -1.23% | 13.26 | 1.5 |
| 08/09 | 3,690 | 3,795 | 3,655 | 3,740 | +1.36% | 148,200 | 644億4221万 | +7.75% | 14.42 | 1.63 |
| 08/08 | 3,670 | 3,720 | 3,665 | 3,690 | +0.68% | 104,200 | 635億8068万 | +6.93% | 14.22 | 1.61 |
| 08/07 | 3,560 | 3,675 | 3,560 | 3,665 | +2.52% | 68,800 | 631億4992万 | +6.63% | 14.13 | 1.6 |
| 08/06 | 3,600 | 3,675 | 3,575 | 3,575 | -0.42% | 82,000 | 615億9917万 | +4.38% | 13.78 | 1.56 |
| 08/03 | 3,550 | 3,600 | 3,550 | 3,590 | +0.28% | 27,800 | 618億5763万 | +4.97% | 13.84 | 1.56 |
| 08/02 | 3,640 | 3,640 | 3,565 | 3,580 | -1.92% | 55,800 | 616億8532万 | +4.83% | 13.8 | 1.56 |
| 08/01 | 3,625 | 3,665 | 3,625 | 3,650 | +0.97% | 63,200 | 628億9146万 | +7.13% | 14.07 | 1.59 |
| 07/31 | 3,615 | 3,625 | 3,580 | 3,615 | 0% | 47,600 | 622億8839万 | +6.35% | 13.93 | 1.57 |
| 07/30 | 3,630 | 3,640 | 3,590 | 3,615 | -0.69% | 72,800 | 622億8839万 | +6.54% | 13.93 | 1.57 |
| 07/27 | 3,630 | 3,640 | 3,590 | 3,640 | +0.69% | 52,400 | 627億1915万 | +7.31% | 14.03 | 1.59 |
| 07/26 | 3,575 | 3,630 | 3,565 | 3,615 | +1.4% | 56,800 | 622億8839万 | +6.7% | 13.93 | 1.57 |
| 07/25 | 3,550 | 3,615 | 3,530 | 3,565 | +1.13% | 91,800 | 614億2686万 | +5.32% | 13.74 | 1.55 |
| 07/24 | 3,465 | 3,545 | 3,430 | 3,525 | +3.22% | 84,400 | 607億3764万 | +4.29% | 13.59 | 1.54 |
| 07/23 | 3,410 | 3,470 | 3,385 | 3,415 | -0.58% | 52,000 | 588億4228万 | +1.04% | 13.16 | 1.49 |
| 07/20 | 3,390 | 3,450 | 3,375 | 3,435 | -0.15% | 82,600 | 591億8689万 | +1.33% | 13.24 | 1.5 |
| 07/19 | 3,435 | 3,510 | 3,435 | 3,440 | +0.88% | 88,400 | 592億7305万 | +1.18% | 13.26 | 1.5 |
| 07/18 | 3,340 | 3,425 | 3,340 | 3,410 | +1.64% | 81,600 | 587億5613万 | 0% | 13.14 | 1.49 |
| 07/17 | 3,295 | 3,385 | 3,265 | 3,355 | +1.21% | 64,800 | 578億845万 | -1.93% | 12.93 | 1.46 |
| 07/13 | 3,295 | 3,340 | 3,285 | 3,315 | +1.38% | 41,000 | 571億1923万 | -3.49% | 12.78 | 1.44 |
| 07/12 | 3,235 | 3,290 | 3,210 | 3,270 | +1.08% | 51,000 | 563億4385万 | -5.24% | 12.6 | 1.42 |
| 07/11 | 3,250 | 3,265 | 3,200 | 3,235 | -1.37% | 43,200 | 557億4079万 | -6.75% | 12.47 | 1.41 |
