PBR
2018/01/04～2018/05/31
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 |
| 05/31 | 1,638 | 1,680 | 1,631 | 1,670 | +3.53% | 232,600 | 286億9060万 | +5.3% | 35.16 | 11.27 |
| 05/30 | 1,607 | 1,632 | 1,576 | 1,613 | -2.83% | 267,700 | 277億1134万 | +2.41% | 33.96 | 10.89 |
| 05/29 | 1,735 | 1,747 | 1,620 | 1,660 | -4.05% | 379,400 | 285億1880万 | +5.73% | 34.95 | 11.21 |
| 05/28 | 1,675 | 1,735 | 1,673 | 1,730 | +3.28% | 492,900 | 297億2140万 | +10.83% | 36.42 | 11.68 |
| 05/25 | 1,617 | 1,685 | 1,600 | 1,675 | +3.08% | 446,500 | 287億7650万 | +8.06% | 35.27 | 11.31 |
| 05/24 | 1,616 | 1,644 | 1,615 | 1,625 | +0.49% | 151,300 | 279億1750万 | +5.52% | 34.21 | 10.97 |
| 05/23 | 1,618 | 1,649 | 1,588 | 1,617 | +2.47% | 315,600 | 277億8006万 | +5.55% | 34.04 | 10.92 |
| 05/22 | 1,593 | 1,601 | 1,570 | 1,578 | -1.74% | 125,400 | 271億1004万 | +3.27% | 33.22 | 10.65 |
| 05/21 | 1,592 | 1,632 | 1,581 | 1,606 | +1.97% | 160,400 | 268億5232万 | +5.17% | 32.91 | 10.55 |
| 05/18 | 1,600 | 1,605 | 1,561 | 1,575 | +0.13% | 83,100 | 263億3400万 | +3.28% | 32.27 | 10.35 |
| 05/17 | 1,532 | 1,575 | 1,495 | 1,573 | +2.28% | 149,600 | 263億56万 | +2.95% | 32.23 | 10.33 |
| 05/16 | 1,580 | 1,588 | 1,534 | 1,538 | -3.69% | 149,900 | 257億1536万 | +0.59% | 31.51 | 10.1 |
| 05/15 | 1,620 | 1,650 | 1,593 | 1,597 | -1.42% | 141,600 | 267億184万 | +4.31% | 32.72 | 10.49 |
| 05/14 | 1,585 | 1,648 | 1,580 | 1,620 | +2.92% | 198,700 | 270億8640万 | +5.81% | 33.19 | 10.64 |
| 05/11 | 1,567 | 1,607 | 1,567 | 1,574 | +0.64% | 77,200 | 263億1728万 | +2.94% | 32.25 | 10.34 |
| 05/10 | 1,615 | 1,637 | 1,550 | 1,564 | -2.19% | 202,300 | 261億5008万 | +2.22% | 32.05 | 10.28 |
| 05/09 | 1,545 | 1,630 | 1,545 | 1,599 | +3.76% | 286,600 | 267億3528万 | +4.31% | 32.76 | 10.51 |
| 05/08 | 1,540 | 1,570 | 1,530 | 1,541 | -0.9% | 130,300 | 257億6552万 | +0.26% | 31.58 | 10.12 |
| 05/07 | 1,521 | 1,560 | 1,500 | 1,555 | +2.64% | 154,300 | 259億9960万 | +0.65% | 31.86 | 10.22 |
| 05/02 | 1,485 | 1,519 | 1,466 | 1,515 | +2.09% | 147,000 | 253億3080万 | -2.38% | 31.04 | 9.95 |
| 05/01 | 1,530 | 1,530 | 1,461 | 1,484 | -2.37% | 161,000 | 248億1248万 | -4.93% | 30.41 | 9.75 |
| 04/27 | 1,532 | 1,540 | 1,470 | 1,520 | +0.07% | 241,700 | 254億1440万 | -2.88% | 31.14 | 9.99 |
| 04/26 | 1,600 | 1,600 | 1,502 | 1,519 | -5.06% | 502,100 | 253億9768万 | -3% | 31.12 | 9.98 |
| 04/25 | 1,535 | 1,606 | 1,515 | 1,600 | +6.38% | 798,400 | 267億5200万 | +2.04% | 32.78 | 10.51 |
| 04/24 | 1,400 | 1,545 | 1,400 | 1,504 | +7.12% | 1,719,200 | 251億4688万 | -3.84% | 30.82 | 9.88 |
| 04/23 | 1,473 | 1,478 | 1,404 | 1,404 | -5.26% | 425,500 | 234億7488万 | -10.29% | 28.77 | 9.22 |
| 04/20 | 1,439 | 1,510 | 1,439 | 1,482 | +2.92% | 232,400 | 247億7904万 | -5.9% | 30.37 | 9.74 |
| 04/19 | 1,439 | 1,467 | 1,426 | 1,440 | +0.21% | 137,800 | 240億7680万 | -8.98% | 29.51 | 9.46 |
| 04/18 | 1,448 | 1,460 | 1,420 | 1,437 | -0.55% | 158,100 | 240億2664万 | -9.79% | 29.44 | 9.44 |
| 04/17 | 1,474 | 1,485 | 1,380 | 1,445 | +1.83% | 242,400 | 241億6040万 | -10.08% | 29.61 | 9.49 |
| 04/16 | 1,527 | 1,528 | 1,412 | 1,419 | -6.83% | 368,400 | 237億2568万 | -12.35% | 29.08 | 9.32 |
| 04/13 | 1,535 | 1,537 | 1,495 | 1,523 | -0.39% | 189,300 | 254億6456万 | -6.74% | 31.21 | 10.01 |
| 04/12 | 1,566 | 1,583 | 1,524 | 1,529 | -2.98% | 150,600 | 255億6488万 | -6.83% | 31.33 | 10.05 |
| 04/11 | 1,632 | 1,646 | 1,573 | 1,576 | -4.19% | 159,700 | 263億5072万 | -4.43% | 32.29 | 10.35 |
| 04/10 | 1,580 | 1,652 | 1,575 | 1,645 | +2.94% | 226,800 | 275億440万 | -0.54% | 33.71 | 10.81 |
| 04/09 | 1,562 | 1,613 | 1,553 | 1,598 | +1.27% | 113,700 | 267億1856万 | -3.39% | 32.74 | 10.5 |
| 04/06 | 1,630 | 1,630 | 1,540 | 1,578 | -2.29% | 245,700 | 263億8416万 | -5.05% | 32.33 | 10.37 |
| 04/05 | 1,570 | 1,619 | 1,531 | 1,615 | +4.13% | 231,700 | 270億280万 | -3.47% | 33.09 | 10.61 |
| 04/04 | 1,625 | 1,634 | 1,532 | 1,551 | -3.6% | 284,300 | 259億3272万 | -7.68% | 31.78 | 10.19 |
| 04/03 | 1,600 | 1,633 | 1,596 | 1,609 | -1.89% | 247,600 | 269億248万 | -4.79% | 32.97 | 10.57 |
| 04/02 | 1,700 | 1,718 | 1,605 | 1,640 | -2.96% | 702,100 | 274億2080万 | -3.13% | 33.6 | 10.77 |
| 03/30 | 1,867 | 1,931 | 1,666 | 1,690 | -3.26% | 2,104,700 | 282億5680万 | -0.29% | 34.63 | 11.1 |
| 03/29 | 1,770 | 1,773 | 1,721 | 1,747 | +1.04% | 378,700 | 292億984万 | +3.07% | 35.8 | 11.48 |
| 03/28 | 1,720 | 1,756 | 1,680 | 1,729 | -0.23% | 392,200 | 289億888万 | +2.01% | 35.43 | 11.36 |
| 03/27 | 1,630 | 1,747 | 1,610 | 1,733 | +8.65% | 623,500 | 289億7576万 | +2.18% | 35.51 | 11.39 |
| 03/26 | 1,533 | 1,595 | 1,475 | 1,595 | +4.11% | 525,600 | 266億6840万 | -5.9% | 32.68 | 10.48 |
| 03/23 | 1,490 | 1,656 | 1,445 | 1,532 | -2.42% | 1,130,900 | 256億1504万 | -9.78% | 31.39 | 10.07 |
| 03/22 | 1,526 | 1,583 | 1,519 | 1,570 | +4.04% | 158,400 | 262億5040万 | -7.65% | 32.17 | 10.31 |
| 03/20 | 1,496 | 1,520 | 1,482 | 1,509 | -1.63% | 169,700 | 252億3048万 | -11.08% | 30.92 | 9.91 |
| 03/19 | 1,627 | 1,638 | 1,515 | 1,534 | -6.41% | 283,500 | 256億4848万 | -9.71% | 31.43 | 10.08 |
| 03/16 | 1,669 | 1,678 | 1,625 | 1,639 | -1.92% | 170,600 | 274億408万 | -3.7% | 33.58 | 10.77 |
| 03/15 | 1,685 | 1,728 | 1,665 | 1,671 | -1.94% | 385,800 | 279億3912万 | -1.99% | 34.24 | 10.98 |
| 03/14 | 1,764 | 1,795 | 1,686 | 1,704 | -5.07% | 384,500 | 284億9088万 | +0.12% | 34.92 | 11.2 |
| 03/13 | 1,740 | 1,796 | 1,740 | 1,795 | +3.4% | 131,800 | 300億1240万 | +5.71% | 36.78 | 11.79 |
| 03/12 | 1,775 | 1,840 | 1,721 | 1,736 | -2.2% | 153,600 | 290億2592万 | +2.18% | 35.57 | 11.41 |
| 03/09 | 1,777 | 1,788 | 1,740 | 1,775 | +2.19% | 117,400 | 296億7800万 | +4.04% | 36.37 | 11.66 |
| 03/08 | 1,725 | 1,763 | 1,721 | 1,737 | +1.64% | 89,400 | 290億4264万 | +1.4% | 35.59 | 11.41 |
| 03/07 | 1,706 | 1,782 | 1,680 | 1,709 | -0.52% | 142,900 | 285億7448万 | -0.75% | 35.02 | 11.23 |
| 03/06 | 1,721 | 1,740 | 1,705 | 1,718 | +4.69% | 99,100 | 287億2496万 | -0.87% | 35.2 | 11.29 |
| 03/05 | 1,793 | 1,833 | 1,606 | 1,641 | -8.83% | 258,800 | 274億3752万 | -6.23% | 33.62 | 10.78 |
| 03/02 | 1,761 | 1,828 | 1,760 | 1,800 | -2.17% | 196,300 | 300億9600万 | +1.75% | 36.88 | 11.83 |
| 03/01 | 1,799 | 1,872 | 1,751 | 1,840 | +2.91% | 209,200 | 307億6480万 | +3.02% | 37.7 | 12.09 |
| 02/28 | 1,785 | 1,834 | 1,761 | 1,788 | -0.67% | 148,400 | 298億9536万 | -0.89% | 36.64 | 11.75 |
| 02/27 | 1,753 | 1,854 | 1,741 | 1,800 | +5.94% | 373,700 | 300億9600万 | -1.37% | 36.88 | 11.83 |
| 02/26 | 1,703 | 1,733 | 1,682 | 1,699 | +1.13% | 81,600 | 284億728万 | -8.06% | 34.81 | 11.16 |
| 02/23 | 1,683 | 1,698 | 1,639 | 1,680 | -0.47% | 57,700 | 280億8960万 | -10.16% | 34.42 | 11.04 |
| 02/22 | 1,738 | 1,749 | 1,662 | 1,688 | -4.36% | 123,200 | 282億2336万 | -10.88% | 34.59 | 11.09 |
| 02/21 | 1,725 | 1,794 | 1,708 | 1,765 | +1.61% | 154,600 | 295億1080万 | -8.03% | 36.17 | 11.6 |
| 02/20 | 1,710 | 1,743 | 1,650 | 1,737 | +1.58% | 135,000 | 290億4264万 | -10.56% | 35.59 | 11.41 |
| 02/19 | 1,720 | 1,720 | 1,660 | 1,710 | +1.73% | 171,000 | 285億9120万 | -12.93% | 35.04 | 11.23 |
| 02/16 | 1,620 | 1,682 | 1,587 | 1,681 | +6.19% | 154,100 | 281億632万 | -15.36% | 34.44 | 11.04 |
| 02/15 | 1,520 | 1,631 | 1,516 | 1,583 | +5.67% | 200,700 | 264億6776万 | -21.28% | 32.44 | 10.4 |
| 02/14 | 1,525 | 1,569 | 1,440 | 1,498 | -2.92% | 197,200 | 250億4656万 | -26.06% | 30.69 | 9.84 |
| 02/13 | 1,660 | 1,675 | 1,531 | 1,543 | -4.69% | 148,900 | 257億9896万 | -24.55% | 31.62 | 10.14 |
| 02/09 | 1,584 | 1,635 | 1,527 | 1,619 | -5.04% | 199,300 | 270億6968万 | -21.29% | 33.17 | 10.64 |
| 02/08 | 1,622 | 1,718 | 1,611 | 1,705 | +6.9% | 157,600 | 285億760万 | -17.47% | 34.94 | 11.2 |
| 02/07 | 1,777 | 1,778 | 1,573 | 1,595 | -0.99% | 290,200 | 266億6840万 | -22.87% | 32.68 | 10.48 |
| 02/06 | 1,649 | 1,722 | 1,412 | 1,611 | -10.95% | 485,700 | 269億3592万 | -22.29% | 33.01 | 10.58 |
| 02/05 | 1,831 | 1,860 | 1,787 | 1,809 | -5.34% | 249,900 | 302億4648万 | -12.99% | 37.07 | 11.89 |
| 02/02 | 1,954 | 1,960 | 1,880 | 1,911 | -2.7% | 201,200 | 319億5192万 | -7.95% | 39.16 | 12.56 |
| 02/01 | 1,941 | 1,981 | 1,940 | 1,964 | +0.26% | 157,800 | 328億3808万 | -5.03% | 40.24 | 12.9 |
| 02/01 | 株式分割 1→2 |
| 01/31 | 1,954 | 2,008 | 1,917 | 1,959 | -1.66% | 151,300 | 327億5448万 | -4.72% | 40.14 | 12.87 |
| 01/30 | 2,060 | 2,070 | 1,951 | 1,992 | -6.17% | 361,200 | 333億624万 | -2.54% | 40.82 | 13.09 |
| 01/29 | 2,130 | 2,165 | 2,100 | 2,123 | -0.33% | 88,700 | 354億9656万 | +4.68% | 43.5 | 13.95 |
| 01/26 | 2,205 | 2,250 | 2,125 | 2,130 | -3.84% | 216,400 | 356億1360万 | +6.02% | 43.64 | 13.99 |
| 01/25 | 2,283 | 2,308 | 2,215 | 2,215 | -3.9% | 109,600 | 370億3480万 | +11.14% | 45.39 | 14.55 |
| 01/24 | 2,295 | 2,335 | 2,238 | 2,305 | -0.22% | 98,000 | 385億3960万 | +16.83% | 47.23 | 15.14 |
| 01/23 | 2,400 | 2,400 | 2,290 | 2,310 | -2.22% | 194,800 | 386億2320万 | +18.46% | 47.33 | 15.18 |
| 01/22 | 2,280 | 2,400 | 2,280 | 2,363 | +4.42% | 396,600 | 395億100万 | +22.66% | 48.41 | 15.52 |
| 01/19 | 2,253 | 2,293 | 2,208 | 2,263 | -0.33% | 208,400 | 378億2900万 | +19.08% | 46.36 | 14.86 |
| 01/18 | 2,360 | 2,375 | 2,248 | 2,270 | -2.37% | 211,800 | 379億5440万 | +20.62% | 46.51 | 14.91 |
| 01/17 | 2,285 | 2,388 | 2,285 | 2,325 | +0.32% | 264,800 | 388億7400万 | +25.4% | 47.64 | 15.28 |
| 01/16 | 2,290 | 2,323 | 2,248 | 2,318 | +0.32% | 248,200 | 387億4860万 | +27.13% | 47.49 | 15.23 |
| 01/15 | 2,220 | 2,450 | 2,193 | 2,310 | +2.44% | 594,800 | 386億2320万 | +28.91% | 47.33 | 15.18 |
| 01/12 | 2,370 | 2,375 | 2,210 | 2,255 | -1.96% | 2,155,600 | 377億360万 | +27.98% | 46.21 | 14.82 |
| 01/11 | 2,300 | 2,300 | 2,288 | 2,300 | +17.95% | 559,000 | 384億5600万 | +32.56% | 47.13 | 15.11 |
| 01/10 | 1,950 | 2,025 | 1,895 | 1,950 | -1.52% | 346,600 | 326億400万 | +14.37% | 39.96 | 12.81 |
| 01/09 | 1,900 | 2,160 | 1,880 | 1,980 | +7.9% | 819,800 | 331億560万 | +17.09% | 40.57 | 13.01 |
| 01/05 | 1,825 | 1,855 | 1,808 | 1,835 | -1.34% | 188,200 | 306億8120万 | +9.42% | 37.6 | 12.06 |
| 01/04 | 1,805 | 1,865 | 1,790 | 1,860 | +6.9% | 203,600 | 310億9920万 | +11.58% | 38.11 | 12.22 |
