PBR
2018/02/28～2018/07/24
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 |
| 07/24 | 653 | 667 | 651 | 653 | -1.06% | 13,800 | 42億9543万 | -0.15% | 18.74 | 0.7 |
| 07/23 | 657 | 664 | 651 | 660 | -1.05% | 7,600 | 43億4148万 | +0.15% | 18.94 | 0.7 |
| 07/20 | 664 | 685 | 664 | 667 | +1.06% | 24,100 | 43億8752万 | +0.45% | 19.14 | 0.71 |
| 07/19 | 664 | 675 | 655 | 660 | -1.49% | 21,000 | 43億4148万 | -1.05% | 18.94 | 0.7 |
| 07/18 | 650 | 676 | 648 | 670 | +4.2% | 34,700 | 44億726万 | 0% | 19.22 | 0.71 |
| 07/17 | 637 | 647 | 637 | 643 | +0.94% | 22,800 | 42億2965万 | -4.32% | 18.45 | 0.68 |
| 07/13 | 621 | 639 | 617 | 637 | +3.75% | 25,700 | 41億9018万 | -5.77% | 18.28 | 0.68 |
| 07/12 | 620 | 628 | 611 | 614 | -1.6% | 16,800 | 40億3889万 | -9.57% | 17.62 | 0.65 |
| 07/11 | 619 | 628 | 611 | 624 | -0.79% | 17,000 | 41億467万 | -8.77% | 17.9 | 0.66 |
| 07/10 | 646 | 651 | 622 | 629 | -1.1% | 33,000 | 41億3756万 | -8.44% | 18.05 | 0.67 |
| 07/09 | 615 | 637 | 615 | 636 | +3.92% | 38,200 | 41億8360万 | -7.69% | 18.25 | 0.68 |
| 07/06 | 592 | 615 | 592 | 612 | +4.44% | 27,500 | 40億2573万 | -11.69% | 17.56 | 0.65 |
| 07/05 | 597 | 609 | 578 | 586 | -1.84% | 48,700 | 38億5470万 | -15.93% | 16.81 | 0.62 |
| 07/04 | 590 | 600 | 586 | 597 | +0.34% | 32,000 | 39億2706万 | -15.2% | 17.13 | 0.64 |
| 07/03 | 610 | 615 | 593 | 595 | -4.03% | 53,500 | 39億1391万 | -16.08% | 17.07 | 0.63 |
| 07/02 | 632 | 635 | 620 | 620 | -0.32% | 36,100 | 40億7836万 | -13.29% | 17.79 | 0.66 |
| 06/29 | 633 | 636 | 620 | 622 | -2.2% | 41,600 | 40億9151万 | -13.85% | 17.85 | 0.66 |
| 06/28 | 650 | 652 | 631 | 636 | -2% | 35,800 | 41億8360万 | -12.76% | 18.25 | 0.68 |
| 06/27 | 645 | 658 | 640 | 649 | -0.76% | 44,800 | 42億6912万 | -11.94% | 18.62 | 0.69 |
| 06/26 | 631 | 661 | 629 | 654 | +0.77% | 70,200 | 43億201万 | -12.1% | 18.76 | 0.7 |
| 06/25 | 678 | 680 | 646 | 649 | -5.67% | 220,900 | 42億6912万 | -13.58% | 18.62 | 0.69 |
| 06/22 | 710 | 731 | 681 | 688 | -15.06% | 528,400 | 45億2566万 | -9.11% | 19.74 | 0.73 |
| 06/21 | 800 | 823 | 799 | 810 | +1.89% | 271,000 | 53億2818万 | +6.58% | 23.24 | 0.86 |
| 06/20 | 761 | 795 | 721 | 795 | +5.86% | 100,500 | 52億2951万 | +4.88% | 22.81 | 0.85 |
| 06/19 | 780 | 786 | 748 | 751 | -3.72% | 75,800 | 49億4007万 | -0.66% | 21.55 | 0.8 |
| 06/18 | 780 | 795 | 772 | 780 | +1.3% | 79,400 | 51億3084万 | +3.04% | 22.38 | 0.83 |
| 06/15 | 747 | 775 | 747 | 770 | +4.05% | 42,700 | 50億6506万 | +1.58% | 22.09 | 0.82 |
| 06/14 | 737 | 766 | 730 | 740 | +0.41% | 41,100 | 48億6772万 | -2.63% | 21.23 | 0.79 |
| 06/13 | 734 | 737 | 722 | 737 | +0.55% | 19,400 | 48億4798万 | -3.53% | 21.15 | 0.78 |
| 06/12 | 735 | 737 | 726 | 733 | +0.41% | 15,500 | 48億2167万 | -4.43% | 21.03 | 0.78 |
| 06/11 | 731 | 738 | 724 | 730 | +1.11% | 19,700 | 48億194万 | -5.32% | 20.95 | 0.78 |
| 06/08 | 731 | 731 | 718 | 722 | -0.82% | 17,300 | 47億4931万 | -6.84% | 20.72 | 0.77 |
| 06/07 | 711 | 729 | 711 | 728 | +4.6% | 41,400 | 47億8878万 | -6.67% | 20.89 | 0.78 |
| 06/06 | 691 | 703 | 686 | 696 | -0.14% | 29,400 | 45億7828万 | -11.11% | 19.97 | 0.74 |
| 06/05 | 719 | 724 | 679 | 697 | -2.92% | 59,800 | 45億8486万 | -11.66% | 20 | 0.74 |
| 06/04 | 732 | 732 | 709 | 718 | -1.78% | 64,500 | 47億2300万 | -9.69% | 20.6 | 0.76 |
| 06/01 | 740 | 743 | 726 | 731 | -1.22% | 32,000 | 48億851万 | -8.74% | 20.97 | 0.78 |
| 05/31 | 747 | 747 | 737 | 740 | +0.27% | 31,100 | 48億6772万 | -7.85% | 21.23 | 0.79 |
| 05/30 | 725 | 742 | 708 | 738 | +0.14% | 51,100 | 48億5456万 | -8.44% | 21.17 | 0.79 |
| 05/29 | 799 | 800 | 725 | 737 | -7.18% | 145,100 | 48億4798万 | -8.67% | 21.15 | 0.78 |
| 05/28 | 805 | 814 | 783 | 794 | -1% | 48,700 | 52億2293万 | -1.61% | 22.78 | 0.85 |
| 05/25 | 813 | 820 | 802 | 802 | -2.67% | 58,000 | 52億7555万 | -0.25% | 23.01 | 0.85 |
| 05/24 | 825 | 834 | 813 | 824 | -1.44% | 63,800 | 54億2027万 | +3% | 23.64 | 0.88 |
| 05/23 | 830 | 844 | 806 | 836 | +1.33% | 156,600 | 54億9920万 | +5.03% | 23.99 | 0.89 |
| 05/22 | 806 | 830 | 801 | 825 | +2.87% | 77,000 | 54億2685万 | +4.04% | 23.67 | 0.88 |
| 05/21 | 775 | 805 | 775 | 802 | +4.29% | 56,400 | 52億7555万 | +1.39% | 23.01 | 0.85 |
| 05/18 | 754 | 770 | 754 | 769 | +1.18% | 27,800 | 50億5848万 | -2.66% | 22.06 | 0.82 |
| 05/17 | 738 | 770 | 738 | 760 | +3.26% | 38,700 | 49億9928万 | -3.92% | 21.81 | 0.81 |
| 05/16 | 771 | 776 | 727 | 736 | -6.36% | 112,500 | 48億4140万 | -7.19% | 21.12 | 0.78 |
| 05/15 | 806 | 813 | 783 | 786 | -2.84% | 62,600 | 51億7030万 | -1.26% | 22.55 | 0.84 |
| 05/14 | 812 | 815 | 797 | 809 | -0.37% | 58,400 | 53億2160万 | +1.38% | 23.21 | 0.86 |
| 05/11 | 830 | 840 | 812 | 812 | -2.29% | 58,400 | 53億4133万 | +1.88% | 23.3 | 0.86 |
| 05/10 | 822 | 832 | 821 | 831 | +1.09% | 34,700 | 54億6631万 | +4.27% | 23.84 | 0.88 |
| 05/09 | 824 | 847 | 816 | 822 | -1.44% | 77,700 | 54億711万 | +3.14% | 23.58 | 0.88 |
| 05/08 | 815 | 837 | 808 | 834 | +1.83% | 56,000 | 54億8605万 | +4.64% | 23.93 | 0.89 |
| 05/07 | 854 | 855 | 815 | 819 | -3.42% | 83,700 | 53億8738万 | +3.02% | 23.5 | 0.87 |
| 05/02 | 818 | 849 | 818 | 848 | +3.29% | 68,200 | 55億7814万 | +7.34% | 24.33 | 0.9 |
| 05/01 | 809 | 827 | 805 | 821 | -0.73% | 76,200 | 54億53万 | +4.59% | 23.56 | 0.87 |
| 04/27 | 855 | 857 | 818 | 827 | -4.17% | 160,500 | 54億4000万 | +6.03% | 23.73 | 0.88 |
| 04/26 | 858 | 887 | 854 | 863 | +1.05% | 266,000 | 56億7681万 | +11.35% | 24.76 | 0.92 |
| 04/25 | 792 | 885 | 782 | 854 | +8.93% | 661,600 | 56億1761万 | +10.91% | 24.5 | 0.91 |
| 04/24 | 801 | 814 | 782 | 784 | -2.61% | 108,100 | 51億5715万 | +2.89% | 22.49 | 0.83 |
| 04/23 | 767 | 809 | 765 | 805 | +4.82% | 158,900 | 52億9529万 | +6.34% | 23.1 | 0.86 |
| 04/20 | 743 | 770 | 743 | 768 | +4.92% | 91,500 | 50億5190万 | +1.99% | 22.04 | 0.82 |
| 04/19 | 730 | 739 | 725 | 732 | +1.81% | 31,900 | 48億1509万 | -2.4% | 21 | 0.78 |
| 04/18 | 720 | 739 | 713 | 719 | +0.84% | 41,000 | 47億2958万 | -4.01% | 20.63 | 0.77 |
| 04/17 | 717 | 731 | 691 | 713 | -1.11% | 103,200 | 46億9011万 | -4.68% | 20.46 | 0.76 |
| 04/16 | 774 | 774 | 719 | 721 | -6.97% | 132,800 | 47億4273万 | -3.09% | 20.69 | 0.77 |
| 04/13 | 767 | 784 | 754 | 775 | +0.26% | 97,300 | 50億9795万 | +4.73% | 22.24 | 0.83 |
| 04/12 | 768 | 793 | 758 | 773 | +1.84% | 120,800 | 50億8479万 | +5.46% | 22.18 | 0.82 |
| 04/11 | 807 | 809 | 756 | 759 | -4.29% | 130,500 | 49億9270万 | +4.69% | 21.78 | 0.81 |
| 04/10 | 822 | 822 | 790 | 793 | -3.53% | 128,900 | 52億1635万 | +10.29% | 22.75 | 0.84 |
| 04/09 | 794 | 836 | 794 | 822 | +2.37% | 148,100 | 54億711万 | +15.77% | 23.58 | 0.88 |
| 04/06 | 830 | 835 | 791 | 803 | -4.74% | 226,000 | 52億8213万 | +14.39% | 23.04 | 0.86 |
| 04/05 | 787 | 850 | 781 | 843 | +6.71% | 277,900 | 55億4525万 | +21.29% | 24.19 | 0.9 |
| 04/04 | 829 | 830 | 782 | 790 | -3.3% | 163,200 | 51億9662万 | +14.99% | 22.67 | 0.84 |
| 04/03 | 797 | 819 | 781 | 817 | -0.37% | 117,800 | 53億7422万 | +19.79% | 23.44 | 0.87 |
| 04/02 | 830 | 845 | 805 | 820 | 0% | 225,400 | 53億9396万 | +21.66% | 23.53 | 0.87 |
| 03/30 | 799 | 820 | 781 | 820 | +5.81% | 481,500 | 53億9396万 | +23.31% | 23.53 | 0.87 |
| 03/29 | 724 | 803 | 723 | 775 | +8.24% | 566,300 | 50億9795万 | +17.96% | 22.24 | 0.83 |
| 03/28 | 695 | 719 | 683 | 716 | +1.42% | 87,500 | 47億984万 | +10.15% | 20.54 | 0.76 |
| 03/27 | 701 | 726 | 696 | 706 | +2.17% | 112,900 | 46億4406万 | +9.29% | 20.26 | 0.75 |
| 03/26 | 700 | 701 | 662 | 691 | -3.22% | 129,300 | 45億4539万 | +7.63% | 19.83 | 0.74 |
| 03/23 | 685 | 744 | 682 | 714 | -1.52% | 312,700 | 46億9669万 | +12.09% | 20.49 | 0.76 |
| 03/22 | 722 | 741 | 701 | 725 | +7.09% | 529,300 | 47億6905万 | +15.08% | 20.8 | 0.77 |
| 03/20 | 640 | 685 | 629 | 677 | +2.89% | 120,200 | 44億5330万 | +8.84% | 19.42 | 0.72 |
| 03/19 | 682 | 691 | 658 | 658 | -4.91% | 128,300 | 43億2832万 | +6.65% | 18.88 | 0.7 |
| 03/16 | 711 | 713 | 678 | 692 | -1.28% | 130,000 | 45億5197万 | +12.89% | 19.85 | 0.74 |
| 03/15 | 730 | 755 | 697 | 701 | -1.68% | 602,500 | 46億1117万 | +15.11% | 20.11 | 0.75 |
| 03/14 | 674 | 720 | 673 | 713 | +4.85% | 358,500 | 46億9011万 | +18.24% | 20.46 | 0.76 |
| 03/13 | 621 | 685 | 618 | 680 | +9.68% | 428,300 | 44億7304万 | +13.9% | 19.51 | 0.72 |
| 03/12 | 625 | 625 | 612 | 620 | +0.49% | 24,300 | 40億7836万 | +4.38% | 17.79 | 0.66 |
| 03/09 | 612 | 640 | 606 | 617 | +3.7% | 107,200 | 40億5862万 | +3.87% | 17.7 | 0.66 |
| 03/08 | 595 | 603 | 590 | 595 | +0.85% | 12,800 | 39億1391万 | +0.17% | 17.07 | 0.63 |
| 03/07 | 590 | 596 | 586 | 590 | 0% | 11,800 | 38億8102万 | -0.67% | 16.93 | 0.63 |
| 03/06 | 590 | 604 | 586 | 590 | +1.9% | 24,100 | 38億8102万 | -0.84% | 16.93 | 0.63 |
| 03/05 | 611 | 616 | 575 | 579 | -5.24% | 69,200 | 38億866万 | -3.02% | 16.61 | 0.62 |
| 03/02 | 607 | 619 | 601 | 611 | -3.17% | 71,900 | 40億1915万 | +2% | 17.53 | 0.65 |
| 03/01 | 642 | 642 | 627 | 631 | -2.47% | 48,500 | 41億5071万 | +5.17% | 18.1 | 0.67 |
| 02/28 | 651 | 656 | 632 | 647 | -1.97% | 166,100 | 42億5596万 | +7.65% | 18.56 | 0.69 |
