PBR
2018/04/10～2018/09/14
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 |
| 09/14 | 561 | 565 | 561 | 563 | +0.54% | 300 | 35億4127万 | -0.18% | 1687.21 | 1.73 |
| 09/13 | 560 | 560 | 560 | 560 | -0.36% | 1,000 | 35億2240万 | -0.71% | 1678.22 | 1.72 |
| 09/12 | 564 | 564 | 562 | 562 | +0.36% | 1,100 | 35億3498万 | -0.35% | 1684.21 | 1.73 |
| 09/11 | 572 | 572 | 560 | 560 | -0.88% | 3,500 | 35億2240万 | -0.71% | 1678.22 | 1.72 |
| 09/06 | 570 | 570 | 562 | 565 | 0% | 1,200 | 35億5385万 | 0% | 1693.2 | 1.74 |
| 09/05 | 565 | 565 | 565 | 565 | -0.88% | 100 | 35億5385万 | 0% | 1693.2 | 1.74 |
| 09/04 | 563 | 570 | 563 | 570 | +1.42% | 800 | 35億8530万 | +0.88% | 1708.18 | 1.75 |
| 09/03 | 568 | 568 | 561 | 562 | -1.06% | 1,300 | 35億3498万 | -0.53% | 1684.21 | 1.73 |
| 08/31 | 561 | 569 | 561 | 568 | +1.25% | 1,800 | 35億7272万 | +0.35% | 1702.19 | 1.75 |
| 08/30 | 560 | 564 | 560 | 561 | +0.18% | 800 | 35億2869万 | -0.88% | 1681.21 | 1.72 |
| 08/29 | 560 | 563 | 560 | 560 | -1.41% | 2,900 | 35億2240万 | -1.23% | 1678.22 | 1.72 |
| 08/28 | 565 | 577 | 562 | 568 | +1.25% | 2,200 | 35億7272万 | +0.18% | 1702.19 | 1.75 |
| 08/27 | 561 | 561 | 561 | 561 | 0% | 2,300 | 35億2869万 | -1.23% | 1681.21 | 1.72 |
| 08/24 | 564 | 564 | 561 | 561 | -0.53% | 3,600 | 35億2869万 | -1.41% | 1681.21 | 1.72 |
| 08/23 | 562 | 574 | 562 | 564 | +0.18% | 1,700 | 35億4756万 | -0.88% | 1690.2 | 1.73 |
| 08/22 | 561 | 566 | 561 | 563 | -0.88% | 2,500 | 35億4127万 | -1.05% | 1687.21 | 1.73 |
| 08/21 | 564 | 568 | 564 | 568 | 0% | 900 | 35億7272万 | -0.35% | 1702.19 | 1.75 |
| 08/20 | 568 | 568 | 568 | 568 | +1.07% | 1,100 | 35億7272万 | -0.35% | 1702.19 | 1.75 |
| 08/17 | 562 | 564 | 561 | 562 | 0% | 1,400 | 35億3498万 | -1.58% | 1684.21 | 1.73 |
| 08/16 | 561 | 563 | 561 | 562 | +0.18% | 1,600 | 35億3498万 | -1.58% | 1684.21 | 1.73 |
| 08/15 | 562 | 562 | 561 | 561 | -1.23% | 2,000 | 35億2869万 | -1.92% | 1681.21 | 1.72 |
| 08/14 | 568 | 568 | 563 | 568 | -0.53% | 1,500 | 35億7272万 | -0.7% | 1702.19 | 1.75 |
| 08/13 | 567 | 571 | 566 | 571 | +1.24% | 4,700 | 35億9159万 | -0.17% | 1711.18 | 1.75 |
| 08/10 | 564 | 565 | 561 | 564 | 0% | 3,100 | 35億4756万 | -1.4% | 1690.2 | 1.73 |
| 08/09 | 564 | 564 | 564 | 564 | +0.18% | 500 | 35億4756万 | -1.4% | 1690.2 | 1.73 |
| 08/08 | 564 | 564 | 563 | 563 | -0.18% | 300 | 35億4127万 | -1.57% | 1687.21 | 1.73 |
| 08/07 | 566 | 566 | 561 | 564 | -0.35% | 1,300 | 35億4756万 | -1.4% | 1690.2 | 1.73 |
| 08/06 | 563 | 566 | 562 | 566 | -0.7% | 1,100 | 35億6014万 | -1.05% | 1696.2 | 1.74 |
| 08/02 | 567 | 570 | 563 | 570 | -0.7% | 1,200 | 35億8530万 | -0.35% | 1708.18 | 1.75 |
| 08/01 | 576 | 576 | 573 | 574 | +0.88% | 300 | 36億1046万 | +0.35% | 1720.17 | 1.76 |
| 07/31 | 566 | 569 | 562 | 569 | -0.87% | 1,200 | 35億7901万 | -0.52% | 1705.19 | 1.75 |
| 07/30 | 574 | 574 | 574 | 574 | +0.53% | 100 | 36億1046万 | +0.35% | 1720.17 | 1.76 |
| 07/27 | 580 | 580 | 562 | 571 | +0.35% | 2,500 | 35億9159万 | -0.17% | 1711.18 | 1.75 |
| 07/26 | 585 | 585 | 564 | 569 | -1.9% | 3,700 | 35億7901万 | -0.52% | 1705.19 | 1.75 |
| 07/24 | 570 | 580 | 570 | 580 | 0% | 1,400 | 36億4820万 | +1.4% | 1738.15 | 1.78 |
| 07/23 | 575 | 580 | 575 | 580 | -0.85% | 2,600 | 36億4820万 | +1.4% | 1738.15 | 1.78 |
| 07/20 | 585 | 585 | 585 | 585 | 0% | 700 | 36億7965万 | +2.27% | 1753.14 | 1.8 |
| 07/19 | 588 | 588 | 585 | 585 | +2.81% | 2,000 | 36億7965万 | +2.45% | 1753.14 | 1.8 |
| 07/18 | 567 | 569 | 565 | 569 | +0.35% | 2,500 | 35億7901万 | -0.35% | 1705.19 | 1.75 |
| 07/17 | 567 | 567 | 567 | 567 | -0.35% | 600 | 35億6643万 | -0.7% | 1699.19 | 1.74 |
| 07/13 | 569 | 578 | 566 | 569 | -1.56% | 2,700 | 35億7901万 | -0.35% | 1705.19 | 1.75 |
| 07/12 | 578 | 578 | 570 | 578 | 0% | 1,200 | 36億3562万 | +1.23% | 1732.16 | 1.78 |
| 07/11 | 582 | 583 | 578 | 578 | -1.37% | 1,900 | 36億3562万 | +1.23% | 1732.16 | 1.78 |
| 07/10 | 576 | 586 | 576 | 586 | +2.81% | 900 | 36億8594万 | +2.63% | 1756.13 | 1.8 |
| 07/09 | 569 | 576 | 568 | 570 | 0% | 1,300 | 35億8530万 | 0% | 1708.18 | 1.75 |
| 07/06 | 561 | 575 | 561 | 570 | +1.24% | 4,900 | 35億8530万 | -0.18% | 1708.18 | 1.75 |
| 07/05 | 563 | 563 | 563 | 563 | +0.18% | 100 | 35億4127万 | -1.4% | 1687.21 | 1.73 |
| 07/04 | 562 | 562 | 562 | 562 | -1.75% | 100 | 35億3498万 | -1.75% | 1684.21 | 1.73 |
| 07/03 | 563 | 572 | 562 | 572 | +1.6% | 1,500 | 35億9788万 | 0% | 1714.18 | 1.76 |
| 07/02 | 564 | 564 | 563 | 563 | -1.23% | 1,400 | 35億4127万 | -1.75% | 1687.21 | 1.73 |
| 06/27 | 570 | 570 | 570 | 570 | +1.06% | 100 | 35億8530万 | -0.7% | 1708.18 | 1.75 |
| 06/25 | 570 | 570 | 564 | 564 | -1.05% | 3,700 | 35億4756万 | -1.74% | 1690.2 | 1.73 |
| 06/22 | 566 | 570 | 566 | 570 | +1.06% | 1,300 | 35億8530万 | -0.7% | 1708.18 | 1.75 |
| 06/21 | 564 | 564 | 564 | 564 | -0.18% | 1,000 | 35億4756万 | -1.74% | 1690.2 | 1.73 |
| 06/20 | 570 | 570 | 565 | 565 | -0.88% | 5,900 | 35億5385万 | -1.74% | 1693.2 | 1.74 |
| 06/19 | 578 | 578 | 570 | 570 | -0.35% | 2,500 | 35億8530万 | -0.87% | 1708.18 | 1.75 |
| 06/18 | 580 | 580 | 572 | 572 | -0.69% | 2,000 | 35億9788万 | -0.52% | 1714.18 | 1.76 |
| 06/15 | 584 | 584 | 576 | 576 | +0.17% | 2,300 | 36億2304万 | 0% | 1726.17 | 1.77 |
| 06/14 | 577 | 580 | 575 | 575 | +0.17% | 1,400 | 36億1675万 | -0.17% | 1723.17 | 1.77 |
| 06/13 | 570 | 574 | 570 | 574 | +0.53% | 2,200 | 36億1046万 | -0.35% | 1720.17 | 1.76 |
| 06/12 | 571 | 573 | 567 | 571 | -0.17% | 4,700 | 35億9159万 | -0.87% | 1711.18 | 1.75 |
| 06/11 | 574 | 574 | 570 | 572 | -0.69% | 7,600 | 35億9788万 | -0.69% | 1714.18 | 1.76 |
| 06/07 | 578 | 578 | 572 | 576 | +0.88% | 1,300 | 36億2304万 | 0% | 1726.17 | 1.77 |
| 06/06 | 572 | 575 | 571 | 571 | 0% | 3,800 | 35億9159万 | -0.87% | 1711.18 | 1.75 |
| 06/05 | 571 | 571 | 571 | 571 | -0.7% | 1,000 | 35億9159万 | -1.04% | 1711.18 | 1.75 |
| 06/04 | 573 | 578 | 573 | 575 | -0.17% | 1,300 | 36億1675万 | -0.52% | 1723.17 | 1.77 |
| 05/31 | 580 | 580 | 572 | 576 | +0.52% | 2,100 | 36億2304万 | -0.35% | 1726.17 | 1.77 |
| 05/30 | 574 | 574 | 573 | 573 | -0.52% | 2,100 | 36億417万 | -0.87% | 1717.18 | 1.76 |
| 05/29 | 575 | 576 | 575 | 576 | +0.17% | 1,100 | 36億2304万 | -0.35% | 1726.17 | 1.77 |
| 05/28 | 575 | 576 | 575 | 575 | +0.17% | 1,600 | 36億1675万 | -0.52% | 1723.17 | 1.77 |
| 05/25 | 574 | 574 | 574 | 574 | -1.37% | 1,000 | 36億1046万 | -0.69% | 1720.17 | 1.76 |
| 05/24 | 584 | 584 | 582 | 582 | -0.17% | 800 | 36億6078万 | +0.52% | 1744.15 | 1.79 |
| 05/23 | 583 | 583 | 583 | 583 | +0.17% | 800 | 36億6707万 | +0.69% | 1747.14 | 1.79 |
| 05/22 | 582 | 582 | 582 | 582 | -0.17% | 300 | 36億6078万 | +0.34% | 1744.15 | 1.79 |
| 05/18 | 584 | 584 | 583 | 583 | +1.57% | 1,800 | 36億6707万 | +0.52% | 1747.14 | 1.79 |
| 05/17 | 576 | 576 | 574 | 574 | +0.17% | 1,100 | 36億1046万 | -1.03% | 1720.17 | 1.76 |
| 05/16 | 574 | 577 | 573 | 573 | 0% | 400 | 36億417万 | -1.21% | 1717.18 | 1.76 |
| 05/15 | 573 | 573 | 573 | 573 | 0% | 1,100 | 36億417万 | -1.38% | 1717.18 | 1.76 |
| 05/14 | 577 | 577 | 572 | 573 | -0.69% | 4,300 | 36億417万 | -1.38% | 1717.18 | 1.76 |
| 05/11 | 577 | 577 | 577 | 577 | -0.17% | 100 | 36億2933万 | -0.69% | 1729.16 | 1.77 |
| 05/10 | 578 | 578 | 578 | 578 | +0.35% | 500 | 36億3562万 | -0.69% | 1732.16 | 1.78 |
| 05/09 | 584 | 585 | 576 | 576 | 0% | 2,300 | 36億2304万 | -1.2% | 1726.17 | 1.77 |
| 05/08 | 574 | 582 | 574 | 576 | +0.17% | 3,200 | 36億2304万 | -1.37% | 1726.17 | 1.77 |
| 05/07 | 575 | 575 | 575 | 575 | -0.86% | 1,000 | 36億1675万 | -1.54% | 1723.17 | 1.77 |
| 05/02 | 576 | 580 | 574 | 580 | 0% | 1,300 | 36億4820万 | -0.68% | 1738.15 | 1.78 |
| 05/01 | 580 | 580 | 580 | 580 | +1.05% | 200 | 36億4820万 | -0.85% | 1738.15 | 1.78 |
| 04/27 | 581 | 581 | 574 | 574 | -0.35% | 1,700 | 36億1046万 | -2.05% | 1720.17 | 1.76 |
| 04/26 | 585 | 589 | 576 | 576 | -2.7% | 2,300 | 36億2304万 | -2.04% | 1726.17 | 1.77 |
| 04/25 | 580 | 592 | 580 | 592 | +0.34% | 300 | 37億2368万 | +0.34% | 1774.11 | 1.82 |
| 04/24 | 598 | 598 | 590 | 590 | +2.79% | 500 | 37億1110万 | -0.17% | 1768.12 | 1.81 |
| 04/23 | 575 | 576 | 574 | 574 | -0.35% | 2,000 | 36億1046万 | -3.04% | 1720.17 | 1.76 |
| 04/20 | 571 | 577 | 571 | 576 | +0.35% | 5,800 | 36億2304万 | -3.03% | 1726.17 | 1.77 |
| 04/19 | 578 | 579 | 574 | 574 | -1.54% | 6,900 | 36億1046万 | -3.53% | 1720.17 | 1.76 |
| 04/18 | 585 | 585 | 583 | 583 | +0.17% | 2,200 | 36億6707万 | -2.35% | 1747.14 | 1.79 |
| 04/17 | 584 | 590 | 582 | 582 | -0.51% | 1,200 | 36億6078万 | -2.84% | 1744.15 | 1.79 |
| 04/16 | 594 | 594 | 585 | 585 | -1.52% | 1,100 | 36億7965万 | -2.5% | 1753.14 | 1.8 |
| 04/13 | 590 | 595 | 590 | 594 | +1.02% | 1,500 | 37億3626万 | -1.33% | 1780.11 | 1.83 |
| 04/12 | 591 | 592 | 588 | 588 | +0.34% | 2,600 | 36億9852万 | -2.49% | 1762.13 | 1.81 |
| 04/11 | 595 | 595 | 586 | 586 | -1.68% | 2,200 | 36億8594万 | -2.98% | 1756.13 | 1.8 |
| 04/10 | 587 | 596 | 584 | 596 | +3.11% | 5,400 | 37億4884万 | -1.49% | 1786.1 | 1.83 |
