PBR
2018/05/09～2018/09/28
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 |
| 09/28 | 1,461 | 1,505 | 1,461 | 1,487 | +2.48% | 853,900 | 1104億6397万 | +13.95% | 13.21 | 1.28 |
| 09/27 | 1,388 | 1,477 | 1,381 | 1,451 | +4.09% | 1,107,400 | 1077億8965万 | +12.22% | 12.89 | 1.25 |
| 09/26 | 1,358 | 1,397 | 1,348 | 1,394 | +2.95% | 509,400 | 1035億5533万 | +8.74% | 12.38 | 1.2 |
| 09/25 | 1,324 | 1,366 | 1,323 | 1,354 | +2.19% | 424,900 | 1005億8387万 | +6.36% | 12.03 | 1.17 |
| 09/21 | 1,331 | 1,334 | 1,302 | 1,325 | +0.91% | 344,600 | 984億2956万 | +4.66% | 11.77 | 1.14 |
| 09/20 | 1,311 | 1,320 | 1,293 | 1,313 | -0.45% | 293,500 | 975億3812万 | +4.29% | 11.66 | 1.13 |
| 09/19 | 1,318 | 1,332 | 1,291 | 1,319 | +0.92% | 368,100 | 979億8384万 | +5.1% | 11.72 | 1.14 |
| 09/18 | 1,299 | 1,316 | 1,269 | 1,307 | +0.23% | 368,100 | 970億9240万 | +4.39% | 11.61 | 1.13 |
| 09/14 | 1,292 | 1,309 | 1,280 | 1,304 | +0.62% | 415,600 | 968億6954万 | +4.4% | 11.58 | 1.13 |
| 09/13 | 1,248 | 1,301 | 1,248 | 1,296 | +2.94% | 328,500 | 962億7525万 | +4.1% | 11.51 | 1.12 |
| 09/12 | 1,232 | 1,263 | 1,225 | 1,259 | +0.32% | 343,000 | 935億2665万 | +1.53% | 11.18 | 1.09 |
| 09/11 | 1,233 | 1,258 | 1,211 | 1,255 | +0.24% | 382,700 | 932億2951万 | +1.54% | 11.15 | 1.08 |
| 09/10 | 1,233 | 1,262 | 1,225 | 1,252 | +1.46% | 398,400 | 930億665万 | +1.62% | 11.12 | 1.08 |
| 09/07 | 1,229 | 1,239 | 1,215 | 1,234 | -1.59% | 279,100 | 916億6949万 | +0.49% | 10.96 | 1.07 |
| 09/06 | 1,251 | 1,257 | 1,225 | 1,254 | -0.87% | 289,800 | 931億5522万 | +2.45% | 11.14 | 1.08 |
| 09/05 | 1,269 | 1,289 | 1,252 | 1,265 | -0.32% | 271,600 | 939億7237万 | +3.6% | 11.24 | 1.09 |
| 09/04 | 1,288 | 1,295 | 1,266 | 1,269 | -1.48% | 234,300 | 942億6952万 | +4.19% | 11.27 | 1.1 |
| 09/03 | 1,327 | 1,328 | 1,277 | 1,288 | -2.79% | 179,600 | 956億8096万 | +6.1% | 11.44 | 1.11 |
| 08/31 | 1,312 | 1,340 | 1,299 | 1,325 | +0.45% | 308,100 | 984億2956万 | +9.59% | 11.77 | 1.14 |
| 08/30 | 1,331 | 1,350 | 1,310 | 1,319 | -0.15% | 356,100 | 979億8384万 | +9.55% | 11.72 | 1.14 |
| 08/29 | 1,268 | 1,339 | 1,268 | 1,321 | +2.88% | 534,400 | 981億3241万 | +10.45% | 11.73 | 1.14 |
| 08/28 | 1,275 | 1,288 | 1,273 | 1,284 | +1.42% | 182,800 | 953億8381万 | +7.99% | 11.41 | 1.11 |
| 08/27 | 1,241 | 1,275 | 1,230 | 1,266 | +2.18% | 405,600 | 940億4666万 | +7.02% | 11.25 | 1.09 |
| 08/24 | 1,243 | 1,245 | 1,223 | 1,239 | +0.16% | 192,700 | 920億4092万 | +5.36% | 11.01 | 1.07 |
| 08/23 | 1,219 | 1,247 | 1,213 | 1,237 | +2.66% | 415,600 | 918億9235万 | +5.64% | 10.99 | 1.07 |
| 08/22 | 1,168 | 1,205 | 1,167 | 1,205 | +2.38% | 161,500 | 895億1518万 | +3.26% | 10.7 | 1.04 |
| 08/21 | 1,154 | 1,185 | 1,150 | 1,177 | +1.82% | 192,000 | 874億3516万 | +1.03% | 10.46 | 1.02 |
| 08/20 | 1,171 | 1,182 | 1,139 | 1,156 | -1.28% | 201,600 | 858億7515万 | -0.6% | 10.27 | 1 |
| 08/17 | 1,171 | 1,184 | 1,164 | 1,171 | +0.34% | 173,500 | 869億8944万 | +0.95% | 10.4 | 1.01 |
| 08/16 | 1,173 | 1,189 | 1,159 | 1,167 | -2.99% | 381,100 | 866億9230万 | +1.13% | 10.37 | 1.01 |
| 08/15 | 1,244 | 1,254 | 1,189 | 1,203 | -3.3% | 204,900 | 893億6661万 | +4.79% | 10.69 | 1.04 |
| 08/14 | 1,239 | 1,253 | 1,226 | 1,244 | -0.08% | 300,900 | 924億1236万 | +8.93% | 11.05 | 1.07 |
| 08/13 | 1,221 | 1,287 | 1,191 | 1,245 | +4.53% | 749,000 | 924億8664万 | +9.79% | 11.06 | 1.08 |
| 08/10 | 1,180 | 1,208 | 1,170 | 1,191 | +2.32% | 371,800 | 884億7517万 | +5.87% | 10.58 | 1.03 |
| 08/09 | 1,157 | 1,168 | 1,146 | 1,164 | +0.26% | 88,400 | 864億6944万 | +4.11% | 10.34 | 1.01 |
| 08/08 | 1,153 | 1,180 | 1,153 | 1,161 | +0.61% | 137,500 | 862億4658万 | +4.22% | 10.31 | 1 |
| 08/07 | 1,149 | 1,160 | 1,137 | 1,154 | +0.26% | 124,100 | 857億2657万 | +3.96% | 10.25 | 1 |
| 08/06 | 1,156 | 1,163 | 1,144 | 1,151 | -0.09% | 146,500 | 855億372万 | +3.97% | 10.22 | 0.99 |
| 08/03 | 1,166 | 1,172 | 1,145 | 1,152 | -1.2% | 198,800 | 855億7800万 | +4.16% | 10.23 | 0.99 |
| 08/02 | 1,191 | 1,201 | 1,164 | 1,166 | -2.59% | 156,600 | 866億1801万 | +5.62% | 10.36 | 1.01 |
| 08/01 | 1,178 | 1,200 | 1,178 | 1,197 | +2.22% | 155,000 | 889億2089万 | +8.62% | 10.63 | 1.03 |
| 07/31 | 1,167 | 1,184 | 1,164 | 1,171 | 0% | 492,600 | 869億8944万 | +6.55% | 10.4 | 1.01 |
| 07/30 | 1,172 | 1,178 | 1,157 | 1,171 | -1.18% | 496,900 | 869億8944万 | +6.75% | 10.4 | 1.01 |
| 07/27 | 1,150 | 1,202 | 1,150 | 1,185 | +4.59% | 473,400 | 880億2945万 | +8.02% | 10.53 | 1.02 |
| 07/26 | 1,140 | 1,140 | 1,120 | 1,133 | +0.8% | 128,500 | 841億6656万 | +3.47% | 10.06 | 0.98 |
| 07/25 | 1,137 | 1,137 | 1,116 | 1,124 | -0.97% | 186,200 | 834億9798万 | +2.65% | 9.98 | 0.97 |
| 07/24 | 1,108 | 1,143 | 1,108 | 1,135 | +2.71% | 215,600 | 843億1513万 | +3.46% | 10.08 | 0.98 |
| 07/23 | 1,105 | 1,119 | 1,096 | 1,105 | -0.99% | 210,600 | 820億8654万 | +0.55% | 9.82 | 0.95 |
| 07/20 | 1,130 | 1,135 | 1,107 | 1,116 | -2.36% | 257,700 | 829億369万 | +1.27% | 9.91 | 0.96 |
| 07/19 | 1,146 | 1,159 | 1,130 | 1,143 | -0.95% | 195,900 | 849億942万 | +3.35% | 10.15 | 0.99 |
| 07/18 | 1,129 | 1,175 | 1,123 | 1,154 | +3.68% | 352,100 | 857億2657万 | +3.96% | 10.25 | 1 |
| 07/17 | 1,095 | 1,155 | 1,081 | 1,113 | +2.87% | 501,900 | 826億8083万 | -0.09% | 9.89 | 0.96 |
| 07/13 | 1,113 | 1,128 | 1,061 | 1,082 | +5.77% | 512,000 | 803億7795万 | -3.31% | 9.61 | 0.93 |
| 07/12 | 1,028 | 1,028 | 1,012 | 1,023 | -0.1% | 159,200 | 759億9505万 | -8.99% | 9.09 | 0.88 |
| 07/11 | 1,037 | 1,037 | 1,010 | 1,024 | -1.73% | 174,300 | 760億6933万 | -9.54% | 9.1 | 0.88 |
| 07/10 | 1,050 | 1,058 | 1,042 | 1,042 | +0.48% | 171,900 | 774億649万 | -8.52% | 9.26 | 0.9 |
| 07/09 | 1,032 | 1,039 | 1,012 | 1,037 | +0.48% | 173,900 | 770億3506万 | -9.43% | 9.21 | 0.9 |
| 07/06 | 1,030 | 1,041 | 1,024 | 1,032 | +0.98% | 114,600 | 766億6363万 | -10.42% | 9.17 | 0.89 |
| 07/05 | 1,046 | 1,046 | 1,017 | 1,022 | -2.29% | 174,300 | 759億2076万 | -11.67% | 9.08 | 0.88 |
| 07/04 | 1,050 | 1,060 | 1,044 | 1,046 | -1.97% | 144,000 | 777億364万 | -10.06% | 9.29 | 0.9 |
| 07/03 | 1,080 | 1,086 | 1,057 | 1,067 | -1.11% | 173,000 | 792億6365万 | -8.65% | 9.48 | 0.92 |
| 07/02 | 1,112 | 1,125 | 1,076 | 1,079 | -4% | 190,300 | 801億5509万 | -7.94% | 9.58 | 0.93 |
| 06/29 | 1,112 | 1,130 | 1,094 | 1,124 | +0.81% | 167,000 | 834億9798万 | -4.5% | 9.98 | 0.97 |
| 06/28 | 1,106 | 1,118 | 1,096 | 1,115 | -0.09% | 190,100 | 828億2940万 | -5.51% | 9.9 | 0.96 |
| 06/27 | 1,115 | 1,127 | 1,105 | 1,116 | -0.62% | 171,100 | 829億369万 | -5.74% | 9.91 | 0.96 |
| 06/26 | 1,113 | 1,130 | 1,101 | 1,123 | -0.18% | 194,200 | 834億2369万 | -5.63% | 9.98 | 0.97 |
| 06/25 | 1,161 | 1,161 | 1,121 | 1,125 | -2.51% | 301,700 | 835億7227万 | -6.09% | 9.99 | 0.97 |
| 06/22 | 1,123 | 1,154 | 1,118 | 1,154 | +1.85% | 254,400 | 857億2657万 | -4.23% | 10.25 | 1 |
| 06/21 | 1,140 | 1,162 | 1,133 | 1,133 | -0.96% | 293,400 | 841億6656万 | -6.36% | 10.06 | 0.98 |
| 06/20 | 1,166 | 1,171 | 1,135 | 1,144 | -3.05% | 312,900 | 849億8371万 | -5.92% | 10.16 | 0.99 |
| 06/19 | 1,157 | 1,187 | 1,156 | 1,180 | +1.37% | 246,100 | 876億5802万 | -3.44% | 10.48 | 1.02 |
| 06/18 | 1,194 | 1,194 | 1,156 | 1,164 | -2.59% | 130,400 | 864億6944万 | -4.9% | 10.34 | 1.01 |
| 06/15 | 1,230 | 1,232 | 1,195 | 1,195 | -2.21% | 192,100 | 887億7232万 | -2.61% | 10.62 | 1.03 |
| 06/14 | 1,231 | 1,231 | 1,212 | 1,222 | -1.77% | 136,900 | 907億7805万 | -0.33% | 10.86 | 1.06 |
| 06/13 | 1,234 | 1,246 | 1,219 | 1,244 | +0.73% | 136,600 | 924億1236万 | +1.72% | 11.05 | 1.07 |
| 06/12 | 1,240 | 1,242 | 1,223 | 1,235 | -0.16% | 142,000 | 917億4378万 | +1.23% | 10.97 | 1.07 |
| 06/11 | 1,217 | 1,237 | 1,215 | 1,237 | +1.48% | 126,900 | 918億9235万 | +1.48% | 10.99 | 1.07 |
| 06/08 | 1,205 | 1,226 | 1,193 | 1,219 | +0.25% | 245,000 | 905億5519万 | 0% | 10.83 | 1.05 |
| 06/07 | 1,222 | 1,222 | 1,207 | 1,216 | +1.08% | 161,200 | 903億3234万 | -0.16% | 10.8 | 1.05 |
| 06/06 | 1,203 | 1,203 | 1,190 | 1,203 | -0.08% | 115,100 | 893億6661万 | -1.23% | 10.69 | 1.04 |
| 06/05 | 1,210 | 1,210 | 1,195 | 1,204 | +0.08% | 169,400 | 894億4090万 | -1.31% | 10.7 | 1.04 |
| 06/04 | 1,175 | 1,203 | 1,167 | 1,203 | +3.62% | 204,900 | 893億6661万 | -1.47% | 10.69 | 1.04 |
| 06/01 | 1,163 | 1,170 | 1,147 | 1,161 | -1.28% | 183,400 | 862億4658万 | -4.99% | 10.31 | 1 |
| 05/31 | 1,152 | 1,182 | 1,145 | 1,176 | +1.99% | 414,700 | 873億6088万 | -3.84% | 10.45 | 1.02 |
| 05/30 | 1,167 | 1,167 | 1,147 | 1,153 | -2.86% | 254,100 | 856億5229万 | -5.8% | 10.24 | 1 |
| 05/29 | 1,199 | 1,199 | 1,172 | 1,187 | -0.92% | 204,600 | 881億7803万 | -3.02% | 10.54 | 1.02 |
| 05/28 | 1,191 | 1,201 | 1,187 | 1,198 | +0.17% | 154,800 | 889億9518万 | -1.96% | 10.64 | 1.03 |
| 05/25 | 1,220 | 1,223 | 1,191 | 1,196 | -2.13% | 185,500 | 888億4661万 | -1.97% | 10.62 | 1.03 |
| 05/24 | 1,257 | 1,257 | 1,217 | 1,222 | -3.55% | 234,000 | 907億7805万 | +0.41% | 10.86 | 1.06 |
| 05/23 | 1,295 | 1,299 | 1,263 | 1,267 | -3.13% | 481,100 | 941億2094万 | +4.37% | 11.25 | 1.09 |
| 05/22 | 1,303 | 1,317 | 1,298 | 1,308 | +0.38% | 255,500 | 971億6669万 | +8.19% | 11.62 | 1.13 |
| 05/21 | 1,272 | 1,307 | 1,267 | 1,303 | +2.44% | 252,800 | 967億9526万 | +8.31% | 11.57 | 1.13 |
| 05/18 | 1,300 | 1,300 | 1,272 | 1,272 | -1.62% | 170,200 | 944億9238万 | +6.27% | 11.3 | 1.1 |
| 05/17 | 1,285 | 1,302 | 1,266 | 1,293 | +0.62% | 448,500 | 960億5239万 | +8.47% | 11.49 | 1.12 |
| 05/16 | 1,179 | 1,287 | 1,150 | 1,285 | +3.71% | 786,600 | 954億5810万 | +8.16% | 11.41 | 1.11 |
| 05/15 | 1,238 | 1,259 | 1,225 | 1,239 | +0.81% | 339,500 | 920億4092万 | +4.82% | 11.01 | 1.07 |
| 05/14 | 1,184 | 1,231 | 1,182 | 1,229 | +4.51% | 352,700 | 912億9806万 | +4.33% | 10.92 | 1.06 |
| 05/11 | 1,143 | 1,180 | 1,140 | 1,176 | +2.35% | 267,800 | 873億6088万 | +0.17% | 10.45 | 1.02 |
| 05/10 | 1,161 | 1,171 | 1,145 | 1,149 | -2.05% | 218,000 | 853億5514万 | -1.88% | 10.21 | 0.99 |
| 05/09 | 1,203 | 1,206 | 1,170 | 1,173 | -2.74% | 291,200 | 871億3802万 | +0.26% | 10.42 | 1.01 |
