PBR
2018/07/09～2018/11/30
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 |
| 11/30 | 4,815 | 4,880 | 4,815 | 4,850 | +0.73% | 116,500 | 1208億5881万 | +4.19% | 12.9 | 1.01 |
| 11/29 | 4,805 | 4,855 | 4,795 | 4,815 | +1.69% | 143,000 | 1199億8663万 | +3.84% | 12.8 | 1 |
| 11/28 | 4,700 | 4,735 | 4,655 | 4,735 | -0.53% | 135,400 | 1179億9308万 | +2.36% | 12.59 | 0.98 |
| 11/27 | 4,695 | 4,765 | 4,655 | 4,760 | +2.37% | 227,800 | 1186億1607万 | +3.03% | 12.66 | 0.99 |
| 11/26 | 4,570 | 4,660 | 4,525 | 4,650 | +1.97% | 90,900 | 1158億7494万 | +0.58% | 12.36 | 0.97 |
| 11/22 | 4,655 | 4,660 | 4,530 | 4,560 | -1.51% | 101,700 | 1136億3220万 | -1.51% | 12.12 | 0.95 |
| 11/21 | 4,565 | 4,645 | 4,515 | 4,630 | -0.11% | 96,500 | 1153億7655万 | -0.28% | 12.31 | 0.96 |
| 11/20 | 4,590 | 4,640 | 4,540 | 4,635 | +0.11% | 85,400 | 1155億115万 | -0.43% | 12.32 | 0.96 |
| 11/19 | 4,545 | 4,650 | 4,480 | 4,630 | +1.87% | 100,800 | 1153億7655万 | -0.75% | 12.31 | 0.96 |
| 11/16 | 4,690 | 4,700 | 4,540 | 4,545 | -2.05% | 101,100 | 1132億5841万 | -2.8% | 12.08 | 0.94 |
| 11/15 | 4,640 | 4,725 | 4,585 | 4,640 | -1.49% | 100,100 | 1156億2575万 | -1.15% | 12.34 | 0.96 |
| 11/14 | 4,640 | 4,740 | 4,605 | 4,710 | +2.06% | 126,000 | 1173億7010万 | +0.11% | 12.52 | 0.98 |
| 11/13 | 4,590 | 4,630 | 4,475 | 4,615 | -2.84% | 174,500 | 1150億276万 | -2.25% | 12.27 | 0.96 |
| 11/12 | 4,700 | 4,770 | 4,635 | 4,750 | +0.42% | 111,200 | 1183億6687万 | +0.15% | 12.63 | 0.99 |
| 11/09 | 4,750 | 4,810 | 4,725 | 4,730 | -0.73% | 74,000 | 1178億6849万 | -0.71% | 12.58 | 0.98 |
| 11/08 | 4,890 | 4,915 | 4,760 | 4,765 | +0.42% | 76,300 | 1187億4066万 | -0.65% | 12.67 | 0.99 |
| 11/07 | 4,730 | 4,875 | 4,730 | 4,745 | +0.74% | 132,500 | 1182億4228万 | -1.68% | 12.62 | 0.99 |
| 11/06 | 4,750 | 4,795 | 4,705 | 4,710 | -0.95% | 82,500 | 1173億7010万 | -3.13% | 12.52 | 0.98 |
| 11/05 | 4,725 | 4,840 | 4,705 | 4,755 | -1.96% | 145,800 | 1184億9147万 | -2.98% | 12.64 | 0.99 |
| 11/02 | 4,635 | 4,860 | 4,595 | 4,850 | +5.55% | 215,800 | 1208億5881万 | -1.7% | 12.9 | 1.01 |
| 11/01 | 4,555 | 4,615 | 4,550 | 4,595 | -0.22% | 84,600 | 1145億438万 | -7.45% | 12.22 | 0.95 |
| 10/31 | 4,510 | 4,605 | 4,485 | 4,605 | +3.95% | 128,600 | 1147億5357万 | -8.03% | 12.24 | 0.96 |
| 10/30 | 4,250 | 4,455 | 4,225 | 4,430 | +2.55% | 202,700 | 1103億9268万 | -12.26% | 11.78 | 0.92 |
| 10/29 | 4,350 | 4,420 | 4,315 | 4,320 | -0.69% | 170,300 | 1076億5156万 | -15.28% | 11.49 | 0.9 |
| 10/26 | 4,430 | 4,470 | 4,290 | 4,350 | -0.8% | 156,200 | 1083億9914万 | -15.52% | 11.57 | 0.9 |
| 10/25 | 4,390 | 4,415 | 4,335 | 4,385 | -3.73% | 154,600 | 1092億7131万 | -15.61% | 11.66 | 0.91 |
| 10/24 | 4,600 | 4,615 | 4,515 | 4,555 | -0.55% | 140,500 | 1135億760万 | -13.01% | 12.11 | 0.95 |
| 10/23 | 4,730 | 4,730 | 4,560 | 4,580 | -5.18% | 228,000 | 1141億3059万 | -13.03% | 12.18 | 0.95 |
| 10/22 | 4,780 | 4,860 | 4,725 | 4,830 | +0.1% | 146,900 | 1203億6042万 | -8.63% | 12.84 | 1 |
| 10/19 | 4,810 | 4,835 | 4,770 | 4,825 | -1.13% | 123,300 | 1202億3582万 | -8.79% | 12.83 | 1 |
| 10/18 | 4,960 | 5,010 | 4,870 | 4,880 | -1.31% | 126,400 | 1216億639万 | -7.87% | 12.98 | 1.01 |
| 10/17 | 4,955 | 5,040 | 4,915 | 4,945 | +1.23% | 138,200 | 1232億2615万 | -6.73% | 13.15 | 1.03 |
| 10/16 | 4,825 | 4,890 | 4,765 | 4,885 | -0.51% | 196,000 | 1217億3099万 | -7.9% | 12.99 | 1.01 |
| 10/15 | 4,940 | 4,970 | 4,870 | 4,910 | -1.7% | 116,000 | 1223億5397万 | -7.62% | 13.06 | 1.02 |
| 10/12 | 4,885 | 5,020 | 4,855 | 4,995 | +1.73% | 182,500 | 1244億7211万 | -6.21% | 13.28 | 1.04 |
| 10/11 | 4,850 | 4,930 | 4,820 | 4,910 | -3.73% | 273,300 | 1223億5397万 | -7.98% | 13.06 | 1.02 |
| 10/10 | 5,210 | 5,230 | 5,040 | 5,100 | -1.16% | 134,000 | 1270億8864万 | -4.64% | 13.56 | 1.06 |
| 10/09 | 5,180 | 5,200 | 5,080 | 5,160 | -2.46% | 189,800 | 1285億8380万 | -3.73% | 13.72 | 1.07 |
| 10/05 | 5,350 | 5,390 | 5,170 | 5,290 | -4.17% | 271,700 | 1318億2332万 | -1.51% | 14.07 | 1.1 |
| 10/04 | 5,530 | 5,660 | 5,490 | 5,520 | -0.18% | 191,200 | 1375億5477万 | +2.7% | 14.68 | 1.15 |
| 10/03 | 5,580 | 5,630 | 5,500 | 5,530 | -1.95% | 144,500 | 1378億396万 | +3.04% | 14.7 | 1.15 |
| 10/02 | 5,730 | 5,790 | 5,630 | 5,640 | -0.7% | 146,400 | 1405億4509万 | +5.32% | 15 | 1.17 |
| 10/01 | 5,590 | 5,720 | 5,540 | 5,680 | +1.61% | 151,700 | 1415億4186万 | +6.47% | 15.1 | 1.18 |
| 09/28 | 5,630 | 5,680 | 5,580 | 5,590 | -0.36% | 109,000 | 1392億9912万 | +5.17% | 14.86 | 1.16 |
| 09/27 | 5,580 | 5,650 | 5,530 | 5,610 | -0.71% | 109,700 | 1397億9751万 | +5.89% | 14.92 | 1.16 |
| 09/26 | 5,680 | 5,690 | 5,590 | 5,650 | 0% | 86,200 | 1407億9428万 | +7.13% | 15.02 | 1.17 |
| 09/25 | 5,660 | 5,670 | 5,580 | 5,650 | -0.53% | 94,700 | 1407億9428万 | +7.66% | 15.02 | 1.17 |
| 09/21 | 5,630 | 5,680 | 5,590 | 5,680 | +1.97% | 156,100 | 1415億4186万 | +8.81% | 15.1 | 1.18 |
| 09/20 | 5,550 | 5,580 | 5,520 | 5,570 | +0.91% | 100,100 | 1388億74万 | +7.47% | 14.81 | 1.16 |
| 09/19 | 5,490 | 5,590 | 5,460 | 5,520 | +2.41% | 166,100 | 1375億5477万 | +7.16% | 14.68 | 1.15 |
| 09/18 | 5,280 | 5,430 | 5,210 | 5,390 | +1.7% | 96,600 | 1343億1525万 | +5.17% | 14.33 | 1.12 |
| 09/14 | 5,160 | 5,320 | 5,160 | 5,300 | +3.92% | 162,600 | 1320億7251万 | +3.92% | 14.09 | 1.1 |
| 09/13 | 4,985 | 5,140 | 4,975 | 5,100 | +3.76% | 144,400 | 1270億8864万 | +0.26% | 13.56 | 1.06 |
| 09/12 | 5,010 | 5,030 | 4,885 | 4,915 | -1.9% | 91,900 | 1224億7857万 | -3.44% | 13.07 | 1.02 |
| 09/11 | 5,030 | 5,040 | 4,985 | 5,010 | 0% | 48,500 | 1248億4590万 | -1.78% | 13.32 | 1.04 |
| 09/10 | 4,980 | 5,070 | 4,965 | 5,010 | +0.4% | 72,000 | 1248億4590万 | -1.86% | 13.32 | 1.04 |
| 09/07 | 5,080 | 5,080 | 4,965 | 4,990 | -3.29% | 91,700 | 1243億4752万 | -2.29% | 13.27 | 1.04 |
| 09/06 | 5,150 | 5,240 | 5,100 | 5,160 | -0.58% | 118,400 | 1285億8380万 | +0.94% | 13.72 | 1.07 |
| 09/05 | 5,210 | 5,250 | 5,130 | 5,190 | -0.76% | 72,400 | 1293億3139万 | +1.55% | 13.8 | 1.08 |
| 09/04 | 5,220 | 5,310 | 5,210 | 5,230 | +0.19% | 56,100 | 1303億2816万 | +2.31% | 13.91 | 1.09 |
| 09/03 | 5,350 | 5,370 | 5,200 | 5,220 | -3.15% | 123,200 | 1300億7897万 | +2.13% | 13.88 | 1.08 |
| 08/31 | 5,350 | 5,440 | 5,320 | 5,390 | -0.92% | 98,900 | 1343億1525万 | +5.54% | 14.33 | 1.12 |
| 08/30 | 5,450 | 5,480 | 5,400 | 5,440 | +0.74% | 97,000 | 1355億6122万 | +6.75% | 14.46 | 1.13 |
| 08/29 | 5,310 | 5,410 | 5,310 | 5,400 | +1.89% | 123,800 | 1345億6445万 | +6.32% | 14.36 | 1.12 |
| 08/28 | 5,260 | 5,340 | 5,250 | 5,300 | +1.34% | 150,300 | 1320億7251万 | +4.64% | 14.09 | 1.1 |
| 08/27 | 5,190 | 5,230 | 5,160 | 5,230 | +1.55% | 62,800 | 1303億2816万 | +3.56% | 13.91 | 1.09 |
| 08/24 | 5,190 | 5,200 | 5,110 | 5,150 | -0.58% | 89,100 | 1283億3461万 | +2.37% | 13.69 | 1.07 |
| 08/23 | 5,170 | 5,200 | 5,090 | 5,180 | +0.19% | 115,600 | 1290億8219万 | +3.29% | 13.77 | 1.08 |
| 08/22 | 5,050 | 5,170 | 5,030 | 5,170 | +3.19% | 111,600 | 1288億3300万 | +3.32% | 13.75 | 1.07 |
| 08/21 | 4,965 | 5,030 | 4,955 | 5,010 | +0.3% | 101,100 | 1248億4590万 | +0.4% | 13.32 | 1.04 |
| 08/20 | 5,100 | 5,140 | 4,975 | 4,995 | +0.91% | 201,700 | 1244億7211万 | +0.26% | 13.28 | 1.04 |
| 08/17 | 4,815 | 4,975 | 4,775 | 4,950 | +4.1% | 156,900 | 1233億5074万 | -0.58% | 13.16 | 1.03 |
| 08/16 | 4,665 | 4,780 | 4,570 | 4,755 | -0.52% | 205,100 | 1184億9147万 | -4.48% | 12.64 | 0.99 |
| 08/15 | 4,880 | 4,895 | 4,740 | 4,780 | -1.65% | 69,400 | 1191億1445万 | -4.19% | 12.71 | 0.99 |
| 08/14 | 4,770 | 4,865 | 4,765 | 4,860 | +1.89% | 59,000 | 1211億800万 | -2.82% | 12.92 | 1.01 |
| 08/13 | 4,935 | 4,955 | 4,755 | 4,770 | -3.93% | 118,500 | 1188億6526万 | -4.66% | 12.68 | 0.99 |
| 08/10 | 5,150 | 5,150 | 4,960 | 4,965 | -4.15% | 131,900 | 1237億2453万 | -0.88% | 13.2 | 1.03 |
| 08/09 | 5,160 | 5,210 | 5,130 | 5,180 | 0% | 88,400 | 1290億8219万 | +3.52% | 13.77 | 1.08 |
| 08/08 | 5,100 | 5,200 | 5,100 | 5,180 | +1.37% | 76,400 | 1290億8219万 | +3.75% | 13.77 | 1.08 |
| 08/07 | 5,040 | 5,140 | 5,030 | 5,110 | +0.79% | 67,400 | 1273億3784万 | +2.4% | 13.59 | 1.06 |
| 08/06 | 5,060 | 5,150 | 5,050 | 5,070 | -0.78% | 70,800 | 1263億4106万 | +1.66% | 13.48 | 1.05 |
| 08/03 | 5,140 | 5,170 | 5,090 | 5,110 | -0.39% | 89,800 | 1273億3784万 | +2.55% | 13.59 | 1.06 |
| 08/02 | 5,220 | 5,250 | 5,120 | 5,130 | -1.72% | 92,600 | 1278億3622万 | +3.09% | 13.64 | 1.07 |
| 08/01 | 5,260 | 5,270 | 5,180 | 5,220 | +0.38% | 116,200 | 1300億7897万 | +4.84% | 13.88 | 1.08 |
| 07/31 | 5,170 | 5,280 | 5,130 | 5,200 | +1.56% | 232,700 | 1295億8058万 | +4.46% | 13.83 | 1.08 |
| 07/30 | 5,170 | 5,190 | 5,100 | 5,120 | 0% | 87,100 | 1275億8703万 | +3.02% | 13.61 | 1.06 |
| 07/27 | 5,080 | 5,140 | 5,050 | 5,120 | +1.79% | 133,400 | 1275億8703万 | +3.2% | 13.61 | 1.06 |
| 07/26 | 5,060 | 5,080 | 5,000 | 5,030 | 0% | 127,000 | 1253億4429万 | +1.51% | 13.37 | 1.04 |
| 07/25 | 5,010 | 5,130 | 5,000 | 5,030 | +1.72% | 182,200 | 1253億4429万 | +1.68% | 13.37 | 1.04 |
| 07/24 | 4,810 | 4,950 | 4,810 | 4,945 | +4.11% | 201,500 | 1232億2615万 | +0.1% | 13.15 | 1.03 |
| 07/23 | 4,730 | 4,780 | 4,680 | 4,750 | 0% | 126,200 | 1183億6687万 | -3.89% | 12.63 | 0.99 |
| 07/20 | 4,855 | 4,855 | 4,700 | 4,750 | -3.16% | 242,600 | 1183億6687万 | -4.2% | 12.63 | 0.99 |
| 07/19 | 4,830 | 4,930 | 4,815 | 4,905 | +1.66% | 110,400 | 1222億2937万 | -1.51% | 13.04 | 1.02 |
| 07/18 | 4,865 | 4,870 | 4,805 | 4,825 | +0.42% | 96,600 | 1202億3582万 | -3.36% | 12.83 | 1 |
| 07/17 | 4,910 | 4,910 | 4,790 | 4,805 | -2.24% | 181,800 | 1197億3744万 | -4.05% | 12.78 | 1 |
| 07/13 | 4,965 | 4,990 | 4,890 | 4,915 | 0% | 146,500 | 1224億7857万 | -2.21% | 13.07 | 1.02 |
| 07/12 | 4,995 | 5,040 | 4,895 | 4,915 | -2.29% | 168,400 | 1224億7857万 | -2.48% | 13.07 | 1.02 |
| 07/11 | 5,040 | 5,050 | 4,935 | 5,030 | -1.18% | 158,300 | 1253億4429万 | -0.53% | 13.37 | 1.04 |
| 07/10 | 5,000 | 5,120 | 4,975 | 5,090 | +3.56% | 170,200 | 1268億3945万 | +0.45% | 13.53 | 1.06 |
| 07/09 | 4,870 | 4,940 | 4,865 | 4,915 | 0% | 162,900 | 1224億7857万 | -3.11% | 13.07 | 1.02 |
