PBR
2018/06/26～2018/11/16
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 |
| 11/16 | 1,490 | 1,491 | 1,443 | 1,467 | -1.87% | 39,500 | 726億1741万 | -2.98% | 14.27 | 0.98 |
| 11/15 | 1,480 | 1,498 | 1,480 | 1,495 | -0.2% | 18,100 | 740億343万 | -1.25% | 14.54 | 1 |
| 11/14 | 1,498 | 1,511 | 1,492 | 1,498 | +0.33% | 32,800 | 741億5193万 | -1.25% | 14.57 | 1 |
| 11/13 | 1,520 | 1,520 | 1,469 | 1,493 | -1.97% | 30,500 | 739億443万 | -1.91% | 14.53 | 1 |
| 11/12 | 1,508 | 1,531 | 1,495 | 1,523 | +0.26% | 30,300 | 753億8945万 | -0.26% | 14.82 | 1.02 |
| 11/09 | 1,527 | 1,529 | 1,509 | 1,519 | -0.46% | 35,300 | 751億9145万 | -0.91% | 14.78 | 1.01 |
| 11/08 | 1,545 | 1,557 | 1,519 | 1,526 | +0.39% | 35,300 | 755億3795万 | -0.97% | 14.85 | 1.02 |
| 11/07 | 1,534 | 1,539 | 1,512 | 1,520 | -0.91% | 34,200 | 752億4095万 | -1.68% | 14.79 | 1.01 |
| 11/06 | 1,549 | 1,562 | 1,528 | 1,534 | -0.2% | 28,100 | 759億3396万 | -1.22% | 14.92 | 1.02 |
| 11/05 | 1,569 | 1,569 | 1,532 | 1,537 | -2.6% | 58,200 | 760億8246万 | -1.54% | 14.95 | 1.03 |
| 11/02 | 1,521 | 1,579 | 1,520 | 1,578 | +4.02% | 57,400 | 781億1198万 | +0.7% | 15.35 | 1.05 |
| 11/01 | 1,508 | 1,529 | 1,492 | 1,517 | -0.26% | 42,000 | 750億9244万 | -3.44% | 14.76 | 1.01 |
| 10/31 | 1,478 | 1,532 | 1,467 | 1,521 | +2.63% | 69,400 | 752億9045万 | -3.73% | 14.8 | 1.01 |
| 10/30 | 1,433 | 1,494 | 1,424 | 1,482 | +4.96% | 90,800 | 733億5992万 | -6.62% | 14.42 | 0.99 |
| 10/29 | 1,490 | 1,509 | 1,406 | 1,412 | -2.55% | 148,400 | 698億9488万 | -11.47% | 13.74 | 0.94 |
| 10/26 | 1,464 | 1,465 | 1,407 | 1,449 | -0.75% | 92,000 | 717億2640万 | -9.72% | 14.1 | 0.97 |
| 10/25 | 1,480 | 1,488 | 1,453 | 1,460 | -3.88% | 42,100 | 722億7091万 | -9.49% | 14.2 | 0.97 |
| 10/24 | 1,498 | 1,526 | 1,490 | 1,519 | +1.4% | 40,300 | 751億9145万 | -6.18% | 14.78 | 1.01 |
| 10/23 | 1,526 | 1,536 | 1,498 | 1,498 | -3.54% | 39,600 | 741億5193万 | -7.64% | 14.57 | 1 |
| 10/22 | 1,546 | 1,566 | 1,521 | 1,553 | +0.45% | 33,900 | 768億7447万 | -4.37% | 15.11 | 1.04 |
| 10/19 | 1,537 | 1,559 | 1,520 | 1,546 | -0.58% | 31,700 | 765億2796万 | -4.8% | 15.04 | 1.03 |
| 10/18 | 1,557 | 1,600 | 1,540 | 1,555 | -0.13% | 56,400 | 769億7347万 | -4.25% | 15.13 | 1.04 |
| 10/17 | 1,525 | 1,566 | 1,525 | 1,557 | +3.11% | 40,200 | 770億7247万 | -4.13% | 15.15 | 1.04 |
| 10/16 | 1,504 | 1,519 | 1,504 | 1,510 | -0.59% | 27,400 | 747億4594万 | -7.02% | 14.69 | 1.01 |
| 10/15 | 1,518 | 1,536 | 1,506 | 1,519 | -0.72% | 54,600 | 751億9145万 | -6.52% | 14.78 | 1.01 |
| 10/12 | 1,553 | 1,561 | 1,526 | 1,530 | -1.73% | 45,400 | 757億3595万 | -5.9% | 14.89 | 1.02 |
| 10/11 | 1,574 | 1,600 | 1,553 | 1,557 | -4.07% | 51,400 | 770億7247万 | -4.36% | 15.15 | 1.04 |
| 10/10 | 1,636 | 1,649 | 1,613 | 1,623 | -0.79% | 30,800 | 803億3951万 | -0.31% | 15.79 | 1.08 |
| 10/09 | 1,663 | 1,663 | 1,630 | 1,636 | -1.8% | 24,800 | 809億8302万 | +0.55% | 15.92 | 1.09 |
| 10/05 | 1,688 | 1,696 | 1,653 | 1,666 | -2.52% | 46,700 | 824億6804万 | +2.46% | 16.21 | 1.11 |
| 10/04 | 1,688 | 1,720 | 1,676 | 1,709 | +2.7% | 50,000 | 845億9656万 | +5.3% | 16.63 | 1.14 |
| 10/03 | 1,700 | 1,709 | 1,662 | 1,664 | -2% | 36,100 | 823億6904万 | +2.84% | 16.19 | 1.11 |
| 10/02 | 1,730 | 1,735 | 1,695 | 1,698 | -1.11% | 59,800 | 840億5206万 | +5.14% | 16.52 | 1.13 |
| 10/01 | 1,702 | 1,726 | 1,683 | 1,717 | +1.18% | 41,600 | 849億9257万 | +6.65% | 16.7 | 1.15 |
| 09/28 | 1,691 | 1,708 | 1,672 | 1,697 | +1.01% | 40,300 | 840億256万 | +5.86% | 16.51 | 1.13 |
| 09/27 | 1,718 | 1,718 | 1,680 | 1,680 | -2.89% | 31,600 | 831億6105万 | +5.13% | 16.34 | 1.12 |
| 09/26 | 1,695 | 1,732 | 1,688 | 1,730 | +1.82% | 68,300 | 856億3608万 | +8.74% | 16.83 | 1.15 |
| 09/25 | 1,695 | 1,730 | 1,671 | 1,699 | +0.53% | 156,100 | 841億156万 | +7.26% | 16.53 | 1.13 |
| 09/21 | 1,675 | 1,692 | 1,655 | 1,690 | +1.44% | 92,200 | 836億5605万 | +7.03% | 16.44 | 1.13 |
| 09/20 | 1,650 | 1,697 | 1,648 | 1,666 | +0.97% | 113,000 | 824億6804万 | +5.91% | 16.21 | 1.11 |
| 09/19 | 1,631 | 1,650 | 1,626 | 1,650 | +2.8% | 76,000 | 816億7603万 | +5.16% | 16.05 | 1.1 |
| 09/18 | 1,583 | 1,608 | 1,583 | 1,605 | +1.01% | 44,500 | 794億4850万 | +2.49% | 15.61 | 1.07 |
| 09/14 | 1,560 | 1,592 | 1,560 | 1,589 | +2.06% | 64,000 | 786億5649万 | +1.66% | 15.46 | 1.06 |
| 09/13 | 1,539 | 1,573 | 1,527 | 1,557 | +1.04% | 34,600 | 770億7247万 | -0.38% | 15.15 | 1.04 |
| 09/12 | 1,557 | 1,557 | 1,510 | 1,541 | -1.28% | 58,000 | 762億8046万 | -1.47% | 14.99 | 1.03 |
| 09/11 | 1,560 | 1,570 | 1,540 | 1,561 | +0.52% | 27,300 | 772億7047万 | -0.32% | 15.19 | 1.04 |
| 09/10 | 1,548 | 1,586 | 1,540 | 1,553 | +0.58% | 30,300 | 768億7447万 | -0.96% | 15.11 | 1.04 |
| 09/07 | 1,535 | 1,550 | 1,512 | 1,544 | -0.26% | 29,200 | 764億2896万 | -1.72% | 15.02 | 1.03 |
| 09/06 | 1,542 | 1,560 | 1,537 | 1,548 | -0.13% | 20,900 | 766億2696万 | -1.59% | 15.06 | 1.03 |
| 09/05 | 1,564 | 1,569 | 1,545 | 1,550 | -1.15% | 33,900 | 767億2597万 | -1.59% | 15.08 | 1.03 |
| 09/04 | 1,559 | 1,580 | 1,539 | 1,568 | +0.64% | 43,800 | 776億1698万 | -0.63% | 15.25 | 1.05 |
| 09/03 | 1,598 | 1,599 | 1,551 | 1,558 | -2.07% | 23,900 | 771億2197万 | -1.33% | 15.16 | 1.04 |
| 08/31 | 1,595 | 1,608 | 1,580 | 1,591 | -1.06% | 34,900 | 787億5549万 | +0.57% | 15.48 | 1.06 |
| 08/30 | 1,600 | 1,613 | 1,577 | 1,608 | +1.01% | 51,100 | 795億9700万 | +1.97% | 15.64 | 1.07 |
| 08/29 | 1,594 | 1,600 | 1,573 | 1,592 | -0.31% | 26,800 | 788億499万 | +1.4% | 15.49 | 1.06 |
| 08/28 | 1,577 | 1,616 | 1,576 | 1,597 | +0.88% | 40,600 | 790億5249万 | +2.18% | 15.54 | 1.07 |
| 08/27 | 1,580 | 1,596 | 1,578 | 1,583 | +0.83% | 34,500 | 783億5949万 | +1.8% | 15.4 | 1.06 |
| 08/24 | 1,575 | 1,579 | 1,560 | 1,570 | +0.9% | 15,900 | 777億1598万 | +1.49% | 15.27 | 1.05 |
| 08/23 | 1,568 | 1,572 | 1,554 | 1,556 | +0.13% | 30,100 | 770億2297万 | +0.97% | 15.14 | 1.04 |
| 08/22 | 1,536 | 1,570 | 1,536 | 1,554 | +1.83% | 36,600 | 769億2397万 | +1.24% | 15.12 | 1.04 |
| 08/21 | 1,531 | 1,547 | 1,520 | 1,526 | -1.29% | 43,100 | 755億3795万 | -0.13% | 14.85 | 1.02 |
| 08/20 | 1,564 | 1,564 | 1,540 | 1,546 | -1.53% | 26,300 | 765億2796万 | +1.64% | 15.04 | 1.03 |
| 08/17 | 1,546 | 1,572 | 1,542 | 1,570 | +1.88% | 24,700 | 777億1598万 | +3.7% | 15.27 | 1.05 |
| 08/16 | 1,531 | 1,558 | 1,527 | 1,541 | -0.96% | 31,100 | 762億8046万 | +2.46% | 14.99 | 1.03 |
| 08/15 | 1,587 | 1,594 | 1,544 | 1,556 | -2.32% | 39,800 | 770億2297万 | +4.01% | 15.14 | 1.04 |
| 08/14 | 1,536 | 1,599 | 1,536 | 1,593 | +3.98% | 40,500 | 788億5449万 | +7.13% | 15.5 | 1.06 |
| 08/13 | 1,556 | 1,560 | 1,508 | 1,532 | -2.36% | 40,600 | 758億3495万 | +3.65% | 14.9 | 1.02 |
| 08/10 | 1,577 | 1,581 | 1,547 | 1,569 | -1.2% | 55,800 | 776億6648万 | +6.73% | 15.26 | 1.05 |
| 08/09 | 1,588 | 1,598 | 1,575 | 1,588 | 0% | 22,300 | 786億699万 | +8.77% | 15.45 | 1.06 |
| 08/08 | 1,612 | 1,622 | 1,585 | 1,588 | -2.64% | 52,500 | 786億699万 | +9.44% | 15.45 | 1.06 |
| 08/07 | 1,602 | 1,636 | 1,600 | 1,631 | +1.12% | 44,500 | 807億3552万 | +13.19% | 15.87 | 1.09 |
| 08/06 | 1,647 | 1,647 | 1,598 | 1,613 | +0.31% | 116,300 | 798億4450万 | +12.72% | 15.69 | 1.08 |
| 08/03 | 1,623 | 1,623 | 1,577 | 1,608 | +0.88% | 97,400 | 795億9700万 | +13.08% | 15.64 | 1.07 |
| 08/02 | 1,613 | 1,639 | 1,584 | 1,594 | -1.91% | 106,500 | 789億399万 | +12.65% | 15.51 | 1.06 |
| 08/01 | 1,577 | 1,635 | 1,576 | 1,625 | +2.52% | 95,200 | 804億3851万 | +15.41% | 15.81 | 1.08 |
| 07/31 | 1,622 | 1,628 | 1,573 | 1,585 | -3.29% | 145,700 | 784億5849万 | +13.3% | 15.42 | 1.06 |
| 07/30 | 1,677 | 1,700 | 1,570 | 1,639 | +12.49% | 486,300 | 811億3152万 | +17.83% | 15.95 | 1.09 |
| 07/27 | 1,436 | 1,473 | 1,434 | 1,457 | +1.46% | 54,800 | 721億2241万 | +5.43% | 14.17 | 0.97 |
| 07/26 | 1,420 | 1,436 | 1,410 | 1,436 | +1.63% | 42,900 | 710億8289万 | +4.06% | 13.97 | 0.96 |
| 07/25 | 1,397 | 1,415 | 1,397 | 1,413 | +1.65% | 30,300 | 699億4438万 | +2.54% | 13.75 | 0.94 |
| 07/24 | 1,391 | 1,394 | 1,382 | 1,390 | +0.29% | 20,000 | 688億587万 | +0.87% | 13.52 | 0.93 |
| 07/23 | 1,406 | 1,411 | 1,380 | 1,386 | -2.53% | 40,600 | 686億786万 | +0.36% | 13.48 | 0.92 |
| 07/20 | 1,434 | 1,434 | 1,401 | 1,422 | +0.71% | 77,000 | 703億8989万 | +2.67% | 13.83 | 0.95 |
| 07/19 | 1,385 | 1,413 | 1,385 | 1,412 | +1.95% | 41,400 | 698億9488万 | +1.95% | 13.74 | 0.94 |
| 07/18 | 1,374 | 1,397 | 1,350 | 1,385 | +2.21% | 33,200 | 685億5836万 | -0.07% | 13.47 | 0.92 |
| 07/17 | 1,349 | 1,372 | 1,344 | 1,355 | +0.37% | 25,700 | 670億7334万 | -2.38% | 13.18 | 0.9 |
| 07/13 | 1,333 | 1,357 | 1,322 | 1,350 | +1.2% | 32,000 | 668億2584万 | -3.02% | 13.13 | 0.9 |
| 07/12 | 1,343 | 1,345 | 1,328 | 1,334 | 0% | 16,300 | 660億3383万 | -4.44% | 12.98 | 0.89 |
| 07/11 | 1,350 | 1,350 | 1,317 | 1,334 | -0.74% | 27,800 | 660億3383万 | -4.85% | 12.98 | 0.89 |
| 07/10 | 1,354 | 1,374 | 1,341 | 1,344 | -0.67% | 39,100 | 665億2884万 | -4.48% | 13.08 | 0.9 |
| 07/09 | 1,349 | 1,356 | 1,339 | 1,353 | +0.59% | 11,800 | 669億7434万 | -4.11% | 13.16 | 0.9 |
| 07/06 | 1,331 | 1,348 | 1,328 | 1,345 | +1.74% | 20,100 | 665億7834万 | -5.01% | 13.09 | 0.9 |
| 07/05 | 1,345 | 1,345 | 1,316 | 1,322 | -2% | 38,000 | 654億3982万 | -6.84% | 12.86 | 0.88 |
| 07/04 | 1,343 | 1,356 | 1,338 | 1,349 | +0.22% | 20,400 | 667億7634万 | -5.2% | 13.12 | 0.9 |
| 07/03 | 1,366 | 1,371 | 1,332 | 1,346 | -2.04% | 47,900 | 666億2784万 | -5.61% | 13.1 | 0.9 |
| 07/02 | 1,402 | 1,402 | 1,368 | 1,374 | -2% | 66,000 | 680億1386万 | -3.92% | 13.37 | 0.92 |
| 06/29 | 1,413 | 1,417 | 1,396 | 1,402 | -1.68% | 42,500 | 693億9987万 | -2.09% | 13.64 | 0.94 |
| 06/28 | 1,404 | 1,427 | 1,401 | 1,426 | +1.42% | 40,700 | 705億8789万 | -0.49% | 13.87 | 0.95 |
| 06/27 | 1,417 | 1,417 | 1,394 | 1,406 | -0.5% | 32,600 | 695億9788万 | -1.95% | 13.68 | 0.94 |
| 06/26 | 1,389 | 1,415 | 1,374 | 1,413 | +2.1% | 39,300 | 699億4438万 | -1.53% | 13.75 | 0.94 |
