PBR
2018/06/27～2018/11/19
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 |
| 11/19 | 2,655 | 2,675 | 2,453 | 2,468 | -9% | 1,462,500 | 1858億101万 | -10.77% | 293.01 | 5.32 |
| 11/16 | 2,790 | 2,804 | 2,704 | 2,712 | -3.69% | 454,300 | 2041億7031万 | -2.31% | 321.98 | 5.84 |
| 11/15 | 2,770 | 2,825 | 2,765 | 2,816 | +1% | 160,300 | 2119億9985万 | +1.33% | 334.33 | 6.07 |
| 11/14 | 2,875 | 2,885 | 2,786 | 2,788 | -3.03% | 208,600 | 2098億9190万 | +0.36% | 331 | 6.01 |
| 11/13 | 2,830 | 2,895 | 2,823 | 2,875 | +0.28% | 174,500 | 2164億4161万 | +3.42% | 341.33 | 6.19 |
| 11/12 | 2,892 | 2,926 | 2,867 | 2,867 | -1.27% | 122,500 | 2158億3934万 | +3.28% | 340.38 | 6.18 |
| 11/09 | 2,890 | 2,936 | 2,886 | 2,904 | +0.21% | 222,500 | 2186億2485万 | +4.65% | 344.78 | 6.26 |
| 11/08 | 2,868 | 2,907 | 2,836 | 2,898 | +2.15% | 249,100 | 2181億7315万 | +4.51% | 344.06 | 6.24 |
| 11/07 | 2,863 | 2,915 | 2,819 | 2,837 | +2.2% | 572,100 | 2135億8082万 | +2.38% | 336.82 | 6.11 |
| 11/06 | 2,721 | 2,779 | 2,717 | 2,776 | +2.36% | 193,600 | 2089億8849万 | +0.07% | 329.58 | 5.98 |
| 11/05 | 2,720 | 2,743 | 2,703 | 2,712 | -0.33% | 160,400 | 2041億7031万 | -2.45% | 321.98 | 5.84 |
| 11/02 | 2,710 | 2,725 | 2,694 | 2,721 | +0.04% | 239,300 | 2048億4787万 | -2.4% | 323.05 | 5.86 |
| 11/01 | 2,727 | 2,747 | 2,708 | 2,720 | -1.05% | 198,200 | 2047億7259万 | -2.72% | 322.93 | 5.86 |
| 10/31 | 2,700 | 2,754 | 2,682 | 2,749 | +1.78% | 212,100 | 2069億5582万 | -2.14% | 326.37 | 5.92 |
| 10/30 | 2,653 | 2,711 | 2,642 | 2,701 | +1.12% | 227,300 | 2033億4219万 | -4.39% | 320.68 | 5.82 |
| 10/29 | 2,686 | 2,739 | 2,670 | 2,671 | -1.11% | 169,800 | 2010億8367万 | -6.02% | 317.11 | 5.75 |
| 10/26 | 2,749 | 2,765 | 2,678 | 2,701 | -1.39% | 254,200 | 2033億4219万 | -5.63% | 320.68 | 5.82 |
| 10/25 | 2,751 | 2,774 | 2,739 | 2,739 | -2.53% | 215,800 | 2062億298万 | -4.9% | 325.19 | 5.9 |
| 10/24 | 2,770 | 2,819 | 2,768 | 2,810 | +1.81% | 166,000 | 2115億4815万 | -2.9% | 333.62 | 6.05 |
| 10/23 | 2,800 | 2,810 | 2,760 | 2,760 | -1.6% | 154,100 | 2077億8395万 | -4.96% | 327.68 | 5.94 |
| 10/22 | 2,774 | 2,817 | 2,770 | 2,805 | +0.57% | 134,100 | 2111億7173万 | -3.81% | 333.02 | 6.04 |
| 10/19 | 2,797 | 2,805 | 2,768 | 2,789 | -1.27% | 168,400 | 2099億6719万 | -4.65% | 331.12 | 6.01 |
| 10/18 | 2,793 | 2,844 | 2,793 | 2,825 | +1.36% | 185,800 | 2126億7741万 | -3.78% | 335.4 | 6.08 |
| 10/17 | 2,763 | 2,788 | 2,745 | 2,787 | +2.73% | 175,300 | 2098億1662万 | -5.33% | 330.89 | 6 |
| 10/16 | 2,730 | 2,757 | 2,681 | 2,713 | -0.62% | 218,300 | 2042億4560万 | -8.13% | 322.1 | 5.84 |
| 10/15 | 2,783 | 2,800 | 2,730 | 2,730 | -1.8% | 171,500 | 2055億2543万 | -7.96% | 324.12 | 5.88 |
| 10/12 | 2,760 | 2,793 | 2,760 | 2,780 | -0.47% | 187,000 | 2092億8963万 | -6.62% | 330.05 | 5.99 |
| 10/11 | 2,755 | 2,801 | 2,755 | 2,793 | -1.38% | 231,600 | 2102億6832万 | -6.53% | 331.6 | 6.02 |
| 10/10 | 2,800 | 2,844 | 2,795 | 2,832 | +1.72% | 148,800 | 2132億440万 | -5.6% | 336.23 | 6.1 |
| 10/09 | 2,830 | 2,834 | 2,783 | 2,784 | -2.01% | 176,600 | 2095億9077万 | -7.51% | 330.53 | 6 |
| 10/05 | 2,851 | 2,866 | 2,836 | 2,841 | -0.73% | 137,300 | 2138億8196万 | -5.99% | 337.3 | 6.12 |
| 10/04 | 2,868 | 2,875 | 2,847 | 2,862 | +0.6% | 161,600 | 2154億6292万 | -5.51% | 339.79 | 6.16 |
| 10/03 | 2,905 | 2,915 | 2,845 | 2,845 | -1.93% | 224,500 | 2141億8309万 | -6.26% | 337.77 | 6.13 |
| 10/02 | 2,939 | 2,948 | 2,901 | 2,901 | -1.26% | 185,000 | 2183億9900万 | -4.64% | 344.42 | 6.25 |
| 10/01 | 2,910 | 2,943 | 2,908 | 2,938 | +1.07% | 180,300 | 2211億8451万 | -3.55% | 348.81 | 6.33 |
| 09/28 | 2,940 | 2,944 | 2,890 | 2,907 | -0.31% | 297,400 | 2188億5070万 | -4.63% | 345.13 | 6.26 |
| 09/27 | 3,025 | 3,035 | 2,914 | 2,916 | -4.24% | 482,100 | 2195億2826万 | -4.39% | 346.2 | 6.28 |
| 09/26 | 3,150 | 3,150 | 3,040 | 3,045 | -3.33% | 1,170,200 | 2292億3990万 | -0.29% | 361.52 | 6.56 |
| 09/25 | 3,090 | 3,165 | 3,085 | 3,150 | +1.12% | 959,800 | 2371億4472万 | +3.21% | 373.98 | 6.79 |
| 09/21 | 3,165 | 3,180 | 3,115 | 3,115 | -1.74% | 592,000 | 2345億978万 | +2.23% | 369.83 | 6.71 |
| 09/20 | 3,170 | 3,195 | 3,150 | 3,170 | +0.16% | 239,700 | 2386億5040万 | +4.21% | 376.36 | 6.83 |
| 09/19 | 3,105 | 3,165 | 3,105 | 3,165 | +2.43% | 341,400 | 2382億7398万 | +4.21% | 375.76 | 6.82 |
| 09/18 | 3,050 | 3,095 | 3,050 | 3,090 | +0.82% | 287,500 | 2326億2768万 | +1.88% | 366.86 | 6.66 |
| 09/14 | 3,075 | 3,095 | 3,065 | 3,065 | +0.16% | 354,400 | 2307億4558万 | +1.19% | 363.89 | 6.6 |
| 09/13 | 3,020 | 3,075 | 3,020 | 3,060 | +0.99% | 226,900 | 2303億6916万 | +1.02% | 363.3 | 6.59 |
| 09/12 | 3,060 | 3,080 | 3,020 | 3,030 | -0.82% | 417,100 | 2281億1064万 | -0.03% | 359.74 | 6.53 |
| 09/11 | 3,020 | 3,055 | 3,015 | 3,055 | +1.16% | 143,600 | 2299億9274万 | +0.73% | 362.7 | 6.58 |
| 09/10 | 3,015 | 3,045 | 3,010 | 3,020 | 0% | 158,000 | 2273億5780万 | 0% | 358.55 | 6.51 |
| 09/07 | 3,020 | 3,020 | 3,000 | 3,020 | -0.17% | 159,400 | 2273億5780万 | +0.33% | 358.55 | 6.51 |
| 09/06 | 3,005 | 3,030 | 2,999 | 3,025 | +0.33% | 195,700 | 2277億3422万 | +0.8% | 359.14 | 6.52 |
| 09/05 | 3,070 | 3,070 | 3,005 | 3,015 | -1.15% | 488,600 | 2269億8138万 | +0.77% | 357.95 | 6.49 |
| 09/04 | 3,100 | 3,100 | 3,045 | 3,050 | -1.61% | 283,500 | 2296億1632万 | +2.18% | 362.11 | 6.57 |
| 09/03 | 3,120 | 3,135 | 3,100 | 3,100 | +0.49% | 364,300 | 2333億8052万 | +4.17% | 368.05 | 6.68 |
| 08/31 | 3,080 | 3,100 | 3,075 | 3,085 | +0.33% | 239,300 | 2322億5126万 | +4.05% | 366.27 | 6.65 |
| 08/30 | 3,060 | 3,075 | 3,040 | 3,075 | +1.65% | 243,500 | 2314億9842万 | +4.06% | 365.08 | 6.62 |
| 08/29 | 3,015 | 3,040 | 2,999 | 3,025 | +0.83% | 168,500 | 2277億3422万 | +2.65% | 359.14 | 6.52 |
| 08/28 | 3,045 | 3,045 | 3,000 | 3,000 | -0.83% | 145,200 | 2258億5212万 | +2.11% | 356.17 | 6.46 |
| 08/27 | 3,020 | 3,040 | 3,005 | 3,025 | +0.5% | 175,600 | 2277億3422万 | +3.21% | 359.14 | 6.52 |
| 08/24 | 3,005 | 3,010 | 2,978 | 3,010 | +0.77% | 105,600 | 2266億496万 | +3.05% | 357.36 | 6.48 |
| 08/23 | 2,964 | 2,993 | 2,945 | 2,987 | +0.78% | 138,200 | 2248億7343万 | +2.47% | 354.63 | 6.43 |
| 08/22 | 3,005 | 3,040 | 2,932 | 2,964 | -1.36% | 213,700 | 2231億4189万 | +1.93% | 351.9 | 6.38 |
| 08/21 | 2,990 | 3,010 | 2,979 | 3,005 | +0.17% | 106,600 | 2262億2854万 | +3.44% | 356.77 | 6.47 |
| 08/20 | 3,000 | 3,015 | 2,994 | 3,000 | -0.33% | 89,500 | 2258億5212万 | +3.52% | 356.17 | 6.46 |
| 08/17 | 3,020 | 3,040 | 2,998 | 3,010 | +0.17% | 103,400 | 2266億496万 | +4.19% | 357.36 | 6.48 |
| 08/16 | 3,040 | 3,055 | 3,000 | 3,005 | -1.15% | 156,800 | 2262億2854万 | +4.38% | 356.77 | 6.47 |
| 08/15 | 3,060 | 3,070 | 3,020 | 3,040 | -0.49% | 135,600 | 2288億6348万 | +6% | 360.92 | 6.55 |
| 08/14 | 3,055 | 3,085 | 3,025 | 3,055 | +1.83% | 162,400 | 2299億9274万 | +6.89% | 362.7 | 6.58 |
| 08/13 | 3,035 | 3,070 | 2,986 | 3,000 | -1.8% | 227,900 | 2258億5212万 | +5.34% | 356.17 | 6.46 |
| 08/10 | 3,105 | 3,120 | 3,055 | 3,055 | -1.93% | 221,700 | 2299億9274万 | +7.53% | 362.7 | 6.58 |
| 08/09 | 3,060 | 3,150 | 3,015 | 3,115 | +1.3% | 394,600 | 2345億978万 | +9.95% | 369.83 | 6.71 |
| 08/08 | 2,944 | 3,080 | 2,921 | 3,075 | +12.06% | 697,500 | 2314億9842万 | +8.89% | 365.08 | 6.62 |
| 08/07 | 2,770 | 2,777 | 2,723 | 2,744 | -1.08% | 199,800 | 2065億7940万 | -2.56% | 325.78 | 5.91 |
| 08/06 | 2,801 | 2,812 | 2,771 | 2,774 | -0.18% | 141,600 | 2088億3792万 | -1.67% | 329.34 | 5.98 |
| 08/03 | 2,837 | 2,837 | 2,777 | 2,779 | -1.38% | 148,400 | 2092億1434万 | -1.77% | 329.94 | 5.99 |
| 08/02 | 2,828 | 2,866 | 2,817 | 2,818 | 0% | 169,400 | 2121億5042万 | -0.67% | 334.57 | 6.07 |
| 08/01 | 2,831 | 2,845 | 2,812 | 2,818 | -0.28% | 113,500 | 2121億5042万 | -0.98% | 334.57 | 6.07 |
| 07/31 | 2,839 | 2,839 | 2,796 | 2,826 | -0.53% | 177,400 | 2127億5269万 | -0.91% | 335.52 | 6.09 |
| 07/30 | 2,849 | 2,850 | 2,822 | 2,841 | 0% | 150,600 | 2138億8196万 | -0.56% | 337.3 | 6.12 |
| 07/27 | 2,856 | 2,863 | 2,816 | 2,841 | -0.53% | 229,400 | 2138億8196万 | -0.87% | 337.3 | 6.12 |
| 07/26 | 2,830 | 2,856 | 2,828 | 2,856 | +1.75% | 125,600 | 2150億1122万 | -0.63% | 339.08 | 6.15 |
| 07/25 | 2,820 | 2,835 | 2,788 | 2,807 | -0.35% | 189,200 | 2113億2230万 | -2.57% | 333.26 | 6.05 |
| 07/24 | 2,810 | 2,828 | 2,797 | 2,817 | +0.79% | 119,500 | 2120億7514万 | -2.53% | 334.45 | 6.07 |
| 07/23 | 2,831 | 2,831 | 2,793 | 2,795 | -1.55% | 149,800 | 2104億1889万 | -3.59% | 331.84 | 6.02 |
| 07/20 | 2,813 | 2,855 | 2,803 | 2,839 | +0.75% | 137,000 | 2137億3139万 | -2.44% | 337.06 | 6.12 |
| 07/19 | 2,900 | 2,904 | 2,814 | 2,818 | -2.42% | 211,800 | 2121億5042万 | -3.53% | 334.57 | 6.07 |
| 07/18 | 2,867 | 2,898 | 2,852 | 2,888 | +2.01% | 175,300 | 2174億2031万 | -1.5% | 342.88 | 6.22 |
| 07/17 | 2,770 | 2,848 | 2,764 | 2,831 | +1.69% | 185,300 | 2131億2912万 | -3.74% | 336.11 | 6.1 |
| 07/13 | 2,743 | 2,788 | 2,732 | 2,784 | +1.53% | 184,300 | 2095億9077万 | -5.63% | 330.53 | 6 |
| 07/12 | 2,726 | 2,796 | 2,726 | 2,742 | -0.15% | 189,000 | 2064億2884万 | -7.43% | 325.54 | 5.91 |
| 07/11 | 2,760 | 2,807 | 2,744 | 2,746 | -1.36% | 247,600 | 2067億2997万 | -7.67% | 326.02 | 5.91 |
| 07/10 | 2,820 | 2,838 | 2,784 | 2,784 | -0.96% | 229,700 | 2095億9077万 | -6.8% | 330.53 | 6 |
| 07/09 | 2,807 | 2,847 | 2,783 | 2,811 | -0.64% | 212,600 | 2116億2343万 | -6.24% | 333.73 | 6.05 |
| 07/06 | 2,860 | 2,886 | 2,810 | 2,829 | -0.42% | 154,900 | 2129億7855万 | -5.92% | 335.87 | 6.09 |
| 07/05 | 2,905 | 2,912 | 2,835 | 2,841 | -2% | 149,400 | 2138億8196万 | -5.77% | 337.3 | 6.12 |
| 07/04 | 2,859 | 2,907 | 2,832 | 2,899 | +0.66% | 148,800 | 2182億4843万 | -4.1% | 344.18 | 6.24 |
| 07/03 | 2,861 | 2,918 | 2,859 | 2,880 | +0.31% | 136,300 | 2168億1803万 | -4.92% | 341.93 | 6.2 |
| 07/02 | 2,955 | 2,957 | 2,861 | 2,871 | -3.04% | 212,900 | 2161億4048万 | -5.43% | 340.86 | 6.18 |
| 06/29 | 2,977 | 2,986 | 2,951 | 2,961 | -0.57% | 112,400 | 2229億1604万 | -2.73% | 351.54 | 6.38 |
| 06/28 | 3,005 | 3,005 | 2,963 | 2,978 | -1.88% | 188,500 | 2241億9587万 | -2.26% | 353.56 | 6.41 |
| 06/27 | 2,974 | 3,040 | 2,970 | 3,035 | +2.22% | 151,700 | 2284億8706万 | -0.52% | 360.33 | 6.54 |
