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 | 904 | 934 | 900 | 923 | +1.21% | 274,100 | 685億6640万 | -8.52% | 8.2 | 0.8 |
| 12/27 | 888 | 914 | 876 | 912 | +9.35% | 361,700 | 677億4925万 | -10.06% | 8.1 | 0.79 |
| 12/26 | 810 | 838 | 810 | 834 | +3.73% | 230,300 | 619億5491万 | -18.4% | 7.41 | 0.72 |
| 12/25 | 844 | 848 | 785 | 804 | -8.01% | 520,700 | 597億2631万 | -22.17% | 7.14 | 0.69 |
| 12/21 | 898 | 906 | 869 | 874 | -2.56% | 427,300 | 649億2636万 | -16.44% | 7.76 | 0.75 |
| 12/20 | 941 | 943 | 896 | 897 | -6.66% | 510,100 | 666億3495万 | -15.06% | 7.97 | 0.77 |
| 12/19 | 952 | 969 | 943 | 961 | +1.59% | 296,800 | 713億8929万 | -9.85% | 8.54 | 0.83 |
| 12/18 | 972 | 973 | 945 | 946 | -5.21% | 339,700 | 702億7499万 | -12.16% | 8.4 | 0.82 |
| 12/17 | 1,011 | 1,020 | 998 | 998 | -1.96% | 205,900 | 741億3789万 | -8.52% | 8.87 | 0.86 |
| 12/14 | 1,017 | 1,033 | 1,007 | 1,018 | -0.68% | 305,800 | 756億2362万 | -7.79% | 9.04 | 0.88 |
| 12/13 | 1,026 | 1,028 | 1,006 | 1,025 | +0.49% | 209,000 | 761億4362万 | -8.24% | 9.11 | 0.89 |
| 12/12 | 995 | 1,025 | 989 | 1,020 | +4.08% | 210,600 | 757億7219万 | -9.65% | 9.06 | 0.88 |
| 12/11 | 1,018 | 1,018 | 977 | 980 | -2.49% | 193,200 | 728億73万 | -14.11% | 8.71 | 0.85 |
| 12/10 | 1,020 | 1,022 | 1,001 | 1,005 | -3.83% | 203,500 | 746億5789万 | -12.91% | 8.93 | 0.87 |
| 12/07 | 1,050 | 1,054 | 1,035 | 1,045 | -0.85% | 200,100 | 776億2935万 | -10.45% | 9.28 | 0.9 |
| 12/06 | 1,090 | 1,090 | 1,043 | 1,054 | -4.27% | 296,200 | 782億9793万 | -10.45% | 9.36 | 0.91 |
| 12/05 | 1,059 | 1,101 | 1,050 | 1,101 | +2.32% | 342,100 | 817億8939万 | -7.25% | 9.78 | 0.95 |
| 12/04 | 1,129 | 1,139 | 1,074 | 1,076 | -4.78% | 346,300 | 799億3223万 | -9.96% | 9.56 | 0.93 |
| 12/03 | 1,138 | 1,150 | 1,122 | 1,130 | -0.18% | 390,000 | 839億4370万 | -5.99% | 10.04 | 0.98 |
| 11/30 | 1,129 | 1,139 | 1,110 | 1,132 | +0.71% | 303,100 | 840億9227万 | -6.29% | 10.06 | 0.98 |
| 11/29 | 1,133 | 1,136 | 1,114 | 1,124 | +0.45% | 194,700 | 834億9798万 | -7.49% | 9.98 | 0.97 |
| 11/28 | 1,100 | 1,124 | 1,100 | 1,119 | +2.29% | 285,800 | 831億2655万 | -8.58% | 9.94 | 0.97 |
| 11/27 | 1,075 | 1,102 | 1,062 | 1,094 | +1.96% | 288,600 | 812億6939万 | -11.27% | 9.72 | 0.94 |
| 11/26 | 1,072 | 1,083 | 1,059 | 1,073 | +0.28% | 178,300 | 797億937万 | -13.75% | 9.53 | 0.93 |
| 11/22 | 1,065 | 1,080 | 1,056 | 1,070 | +0.28% | 199,900 | 794億8651万 | -14.88% | 9.5 | 0.92 |
| 11/21 | 1,080 | 1,080 | 1,055 | 1,067 | -2.56% | 362,300 | 792億6365万 | -16.12% | 9.48 | 0.92 |
| 11/20 | 1,101 | 1,114 | 1,089 | 1,095 | -2.75% | 278,700 | 813億4367万 | -14.85% | 9.73 | 0.95 |
| 11/19 | 1,118 | 1,145 | 1,116 | 1,126 | +0.27% | 335,300 | 836億4655万 | -13.25% | 10 | 0.97 |
| 11/16 | 1,125 | 1,138 | 1,107 | 1,123 | +0.27% | 404,200 | 834億2369万 | -14.21% | 9.98 | 0.97 |
| 11/15 | 1,125 | 1,136 | 1,079 | 1,120 | -2.35% | 743,700 | 832億83万 | -15.28% | 9.95 | 0.97 |
| 11/14 | 1,293 | 1,313 | 1,140 | 1,147 | -7.95% | 890,500 | 852億657万 | -14.02% | 10.19 | 0.99 |
| 11/13 | 1,246 | 1,258 | 1,185 | 1,246 | -2.96% | 486,100 | 925億6093万 | -7.57% | 11.07 | 1.08 |
| 11/12 | 1,313 | 1,332 | 1,267 | 1,284 | -2.58% | 293,000 | 953億8381万 | -5.31% | 11.41 | 1.11 |
| 11/09 | 1,344 | 1,349 | 1,316 | 1,318 | -1.64% | 162,100 | 979億955万 | -3.3% | 11.71 | 1.14 |
| 11/08 | 1,357 | 1,366 | 1,340 | 1,340 | +0.98% | 104,200 | 995億4386万 | -2.33% | 11.9 | 1.16 |
| 11/07 | 1,344 | 1,358 | 1,323 | 1,327 | +0.23% | 193,400 | 985億7813万 | -3.77% | 11.79 | 1.15 |
| 11/06 | 1,311 | 1,328 | 1,300 | 1,324 | +1.53% | 165,200 | 983億5527万 | -4.54% | 11.76 | 1.14 |
| 11/05 | 1,316 | 1,329 | 1,297 | 1,304 | -1.51% | 154,500 | 968億6954万 | -6.52% | 11.58 | 1.13 |
| 11/02 | 1,296 | 1,327 | 1,292 | 1,324 | +1.46% | 202,800 | 983億5527万 | -5.56% | 11.76 | 1.14 |
| 11/01 | 1,311 | 1,321 | 1,289 | 1,305 | -0.46% | 149,900 | 969億4383万 | -7.25% | 11.59 | 1.13 |
| 10/31 | 1,294 | 1,312 | 1,283 | 1,311 | +1.71% | 303,800 | 973億8955万 | -7.09% | 11.65 | 1.13 |
| 10/30 | 1,262 | 1,306 | 1,261 | 1,289 | +2.3% | 286,100 | 957億5525万 | -8.71% | 11.45 | 1.11 |
| 10/29 | 1,297 | 1,308 | 1,259 | 1,260 | -2.1% | 187,500 | 936億94万 | -10.89% | 11.19 | 1.09 |
| 10/26 | 1,301 | 1,306 | 1,249 | 1,287 | +0.08% | 510,900 | 956億667万 | -9.11% | 11.43 | 1.11 |
| 10/25 | 1,305 | 1,310 | 1,282 | 1,286 | -5.51% | 330,100 | 955億3239万 | -9.24% | 11.42 | 1.11 |
| 10/24 | 1,356 | 1,368 | 1,335 | 1,361 | +1.64% | 226,100 | 1011億387万 | -4.02% | 12.09 | 1.18 |
| 10/23 | 1,367 | 1,367 | 1,339 | 1,339 | -3.04% | 240,300 | 994億6957万 | -5.44% | 11.89 | 1.16 |
| 10/22 | 1,373 | 1,391 | 1,353 | 1,381 | -1.36% | 291,300 | 1025億8960万 | -2.33% | 12.27 | 1.19 |
| 10/19 | 1,423 | 1,433 | 1,388 | 1,400 | -1.82% | 331,400 | 1040億104万 | -0.64% | 12.44 | 1.21 |
| 10/18 | 1,450 | 1,453 | 1,423 | 1,426 | -0.14% | 258,500 | 1059億3249万 | +1.64% | 12.67 | 1.23 |
| 10/17 | 1,421 | 1,440 | 1,416 | 1,428 | +2.51% | 339,000 | 1060億8107万 | +2.29% | 12.69 | 1.23 |
| 10/16 | 1,401 | 1,430 | 1,389 | 1,393 | -0.29% | 369,300 | 1034億8104万 | +0.29% | 12.37 | 1.2 |
| 10/15 | 1,424 | 1,424 | 1,389 | 1,397 | -3.05% | 271,400 | 1037億7819万 | +1.01% | 12.41 | 1.21 |
| 10/12 | 1,434 | 1,451 | 1,421 | 1,441 | +0.42% | 414,500 | 1070億4679万 | +4.57% | 12.8 | 1.24 |
| 10/11 | 1,413 | 1,438 | 1,381 | 1,435 | -3.5% | 534,400 | 1066億107万 | +4.67% | 12.75 | 1.24 |
| 10/10 | 1,455 | 1,498 | 1,427 | 1,487 | +1.85% | 576,100 | 1104億6397万 | +8.94% | 13.21 | 1.28 |
| 10/09 | 1,466 | 1,498 | 1,460 | 1,460 | +0.07% | 392,500 | 1084億5823万 | +7.51% | 12.97 | 1.26 |
| 10/05 | 1,519 | 1,554 | 1,452 | 1,459 | -5.14% | 883,500 | 1083億8395万 | +7.83% | 12.96 | 1.26 |
| 10/04 | 1,530 | 1,556 | 1,513 | 1,538 | +0.98% | 609,000 | 1142億5258万 | +14.18% | 13.66 | 1.33 |
| 10/03 | 1,515 | 1,557 | 1,509 | 1,523 | +0.26% | 672,300 | 1131億3828万 | +13.91% | 13.53 | 1.32 |
| 10/02 | 1,522 | 1,547 | 1,517 | 1,519 | +0.53% | 599,500 | 1128億4113万 | +14.47% | 13.49 | 1.31 |
| 10/01 | 1,500 | 1,524 | 1,476 | 1,511 | +1.61% | 599,400 | 1122億4684万 | +14.82% | 13.42 | 1.3 |
| 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 |
