PBR
2018/02/08～2018/07/04
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 |
| 07/04 | 863 | 863 | 833 | 839 | -2.67% | 20,000 | 56億2969万 | -7.7% | 18.9 | 1.57 |
| 07/03 | 877 | 887 | 862 | 862 | -2.16% | 19,300 | 57億8402万 | -5.48% | 19.42 | 1.61 |
| 07/02 | 889 | 898 | 881 | 881 | -1.01% | 9,500 | 59億1151万 | -3.72% | 19.85 | 1.65 |
| 06/29 | 895 | 899 | 889 | 890 | -0.78% | 8,600 | 59億7190万 | -3.05% | 20.05 | 1.66 |
| 06/28 | 901 | 901 | 888 | 897 | -0.44% | 9,000 | 60億1887万 | -2.5% | 20.21 | 1.68 |
| 06/27 | 909 | 909 | 896 | 901 | +0.11% | 7,700 | 60億4571万 | -2.38% | 20.3 | 1.68 |
| 06/26 | 897 | 900 | 889 | 900 | 0% | 21,400 | 60億3900万 | -2.91% | 20.27 | 1.68 |
| 06/25 | 931 | 931 | 900 | 900 | -2.49% | 13,100 | 60億3900万 | -3.33% | 20.27 | 1.68 |
| 06/22 | 912 | 925 | 909 | 923 | -0.22% | 5,500 | 61億9333万 | -1.28% | 20.79 | 1.72 |
| 06/21 | 909 | 927 | 909 | 925 | +2.55% | 8,700 | 62億675万 | -1.39% | 20.84 | 1.73 |
| 06/20 | 901 | 910 | 890 | 902 | 0% | 21,000 | 60億5242万 | -4.14% | 20.32 | 1.68 |
| 06/19 | 915 | 927 | 902 | 902 | -1.85% | 14,900 | 60億5242万 | -4.55% | 20.32 | 1.68 |
| 06/18 | 938 | 938 | 915 | 919 | -0.65% | 14,700 | 61億6649万 | -3.06% | 20.7 | 1.72 |
| 06/15 | 932 | 932 | 923 | 925 | -0.54% | 7,500 | 62億675万 | -2.84% | 20.84 | 1.73 |
| 06/14 | 947 | 951 | 928 | 930 | -1.8% | 12,700 | 62億4030万 | -2.72% | 20.95 | 1.74 |
| 06/13 | 935 | 947 | 928 | 947 | +1.28% | 6,800 | 63億5437万 | -1.35% | 21.33 | 1.77 |
| 06/12 | 929 | 935 | 926 | 935 | +0.75% | 3,400 | 62億7385万 | -3.21% | 21.06 | 1.75 |
| 06/11 | 930 | 934 | 924 | 928 | +0.43% | 12,400 | 62億2688万 | -4.62% | 20.9 | 1.73 |
| 06/08 | 934 | 934 | 916 | 924 | +0.11% | 4,900 | 62億4万 | -5.62% | 20.81 | 1.73 |
| 06/07 | 909 | 929 | 909 | 923 | +1.43% | 12,000 | 61億9333万 | -6.2% | 20.79 | 1.72 |
| 06/06 | 908 | 911 | 906 | 910 | +0.22% | 6,400 | 61億610万 | -7.8% | 20.5 | 1.7 |
| 06/05 | 932 | 932 | 908 | 908 | -0.77% | 12,300 | 60億9268万 | -8.38% | 20.45 | 1.7 |
| 06/04 | 914 | 920 | 910 | 915 | 0% | 12,100 | 61億3965万 | -8.04% | 20.61 | 1.71 |
| 06/01 | 900 | 916 | 900 | 915 | -0.44% | 13,600 | 61億3965万 | -8.32% | 20.61 | 1.71 |
| 05/31 | 932 | 932 | 910 | 919 | -0.76% | 9,300 | 61億6649万 | -8.28% | 20.7 | 1.72 |
| 05/30 | 910 | 927 | 909 | 926 | -0.54% | 14,100 | 62億1346万 | -8.04% | 20.86 | 1.73 |
| 05/29 | 942 | 944 | 921 | 931 | -1.48% | 23,700 | 62億4701万 | -7.91% | 20.97 | 1.74 |
| 05/28 | 942 | 952 | 941 | 945 | 0% | 11,000 | 63億4095万 | -6.71% | 21.29 | 1.77 |
| 05/25 | 971 | 971 | 940 | 945 | -3.08% | 32,400 | 63億4095万 | -6.8% | 21.29 | 1.77 |
| 05/24 | 992 | 994 | 971 | 975 | -1.81% | 15,800 | 65億4225万 | -3.94% | 21.96 | 1.82 |
| 05/23 | 1,003 | 1,003 | 992 | 993 | -0.7% | 7,700 | 66億6303万 | -2.26% | 22.37 | 1.85 |
| 05/22 | 1,010 | 1,010 | 998 | 1,000 | -1.28% | 15,500 | 67億1000万 | -1.67% | 22.53 | 1.87 |
| 05/21 | 1,000 | 1,020 | 999 | 1,013 | +0.6% | 20,800 | 67億9723万 | -0.39% | 22.82 | 1.89 |
| 05/18 | 1,000 | 1,012 | 1,000 | 1,007 | +1.21% | 15,200 | 67億5697万 | -0.89% | 22.68 | 1.88 |
| 05/17 | 998 | 1,010 | 985 | 995 | +1.22% | 16,800 | 66億7645万 | -2.16% | 22.41 | 1.86 |
| 05/16 | 980 | 994 | 954 | 983 | -1.5% | 82,500 | 65億9593万 | -3.34% | 22.14 | 1.84 |
| 05/15 | 1,013 | 1,014 | 988 | 998 | -1.58% | 29,700 | 66億9658万 | -1.96% | 22.48 | 1.86 |
| 05/14 | 1,038 | 1,039 | 1,000 | 1,014 | -1.27% | 26,700 | 68億394万 | -0.49% | 22.84 | 1.89 |
| 05/11 | 1,027 | 1,039 | 1,015 | 1,027 | +1.28% | 30,900 | 68億9117万 | +0.69% | 23.13 | 1.92 |
| 05/10 | 1,015 | 1,040 | 993 | 1,014 | -8.57% | 128,800 | 68億394万 | -0.69% | 22.84 | 1.89 |
| 05/09 | 1,115 | 1,132 | 1,091 | 1,109 | +0.27% | 86,000 | 74億4139万 | +8.41% | 24.98 | 2.07 |
| 05/08 | 1,080 | 1,110 | 1,079 | 1,106 | +2.5% | 46,300 | 74億2126万 | +8.33% | 24.91 | 2.07 |
| 05/07 | 1,072 | 1,080 | 1,044 | 1,079 | +3.55% | 49,800 | 72億4009万 | +5.89% | 24.31 | 2.02 |
| 05/02 | 1,018 | 1,054 | 1,018 | 1,042 | +2.46% | 20,500 | 69億9182万 | +2.36% | 23.47 | 1.95 |
| 05/01 | 998 | 1,031 | 987 | 1,017 | +1.9% | 23,400 | 68億2407万 | -0.2% | 22.91 | 1.9 |
| 04/27 | 1,000 | 1,006 | 994 | 998 | -0.2% | 12,800 | 66億9658万 | -2.16% | 22.48 | 1.86 |
| 04/26 | 1,013 | 1,021 | 993 | 1,000 | -0.4% | 41,100 | 67億1000万 | -2.15% | 22.53 | 1.87 |
| 04/25 | 1,018 | 1,018 | 1,000 | 1,004 | -1.67% | 29,300 | 67億3684万 | -2.24% | 22.62 | 1.88 |
| 04/24 | 1,025 | 1,032 | 1,018 | 1,021 | -0.2% | 29,900 | 68億5091万 | -1.07% | 23 | 1.91 |
| 04/23 | 1,060 | 1,060 | 1,013 | 1,023 | -1.54% | 26,500 | 68億6433万 | -1.25% | 23.04 | 1.91 |
| 04/20 | 972 | 1,039 | 972 | 1,039 | +5.8% | 36,200 | 69億7169万 | -0.29% | 23.4 | 1.94 |
| 04/19 | 978 | 989 | 967 | 982 | +1.66% | 32,400 | 65億8922万 | -6.21% | 22.12 | 1.83 |
| 04/18 | 962 | 975 | 958 | 966 | -0.21% | 27,000 | 64億8186万 | -8.44% | 21.76 | 1.8 |
| 04/17 | 995 | 995 | 931 | 968 | -3.2% | 41,500 | 64億9528万 | -9.11% | 21.8 | 1.81 |
| 04/16 | 1,013 | 1,024 | 995 | 1,000 | -1.57% | 12,800 | 67億1000万 | -6.72% | 22.53 | 1.87 |
| 04/13 | 992 | 1,017 | 992 | 1,016 | +1.6% | 11,100 | 68億1736万 | -5.75% | 22.89 | 1.9 |
| 04/12 | 1,000 | 1,023 | 1,000 | 1,000 | -0.4% | 17,600 | 67億1000万 | -7.75% | 22.53 | 1.87 |
| 04/11 | 1,030 | 1,030 | 995 | 1,004 | -1.18% | 10,200 | 67億3684万 | -7.97% | 22.62 | 1.88 |
| 04/10 | 1,003 | 1,018 | 983 | 1,016 | +1.4% | 12,400 | 68億1736万 | -7.47% | 22.89 | 1.9 |
| 04/09 | 999 | 1,024 | 988 | 1,002 | +0.3% | 40,100 | 67億2342万 | -9.07% | 22.57 | 1.87 |
| 04/06 | 1,021 | 1,021 | 999 | 999 | -3.1% | 14,600 | 67億329万 | -10% | 22.5 | 1.87 |
| 04/05 | 1,037 | 1,043 | 1,019 | 1,031 | -0.19% | 16,000 | 69億1801万 | -7.95% | 23.22 | 1.93 |
| 04/04 | 1,085 | 1,085 | 1,031 | 1,033 | -1.53% | 16,200 | 69億3143万 | -8.58% | 23.27 | 1.93 |
| 04/03 | 1,051 | 1,062 | 1,036 | 1,049 | -1.5% | 10,600 | 70億3879万 | -7.9% | 23.63 | 1.96 |
| 04/02 | 1,100 | 1,100 | 1,060 | 1,065 | -0.65% | 14,100 | 71億4615万 | -7.23% | 23.99 | 1.99 |
| 03/30 | 1,044 | 1,076 | 1,044 | 1,072 | +2.88% | 9,300 | 71億9312万 | -7.43% | 24.15 | 2 |
| 03/29 | 1,090 | 1,090 | 1,035 | 1,042 | -2.07% | 11,100 | 69億9182万 | -10.71% | 23.47 | 1.95 |
| 03/28 | 1,024 | 1,079 | 1,017 | 1,064 | -0.19% | 16,700 | 71億3944万 | -9.45% | 23.97 | 1.99 |
| 03/27 | 1,100 | 1,100 | 1,051 | 1,066 | +1.62% | 23,400 | 71億5286万 | -9.51% | 24.01 | 1.99 |
| 03/26 | 1,015 | 1,049 | 995 | 1,049 | +0.38% | 25,700 | 70億3879万 | -11.25% | 23.63 | 1.96 |
| 03/23 | 1,091 | 1,100 | 1,043 | 1,045 | -7.36% | 27,300 | 70億1195万 | -11.74% | 23.54 | 1.95 |
| 03/22 | 1,128 | 1,147 | 1,121 | 1,128 | +0.36% | 10,500 | 75億6888万 | -4.89% | 25.41 | 2.11 |
| 03/20 | 1,087 | 1,130 | 1,080 | 1,124 | +0.81% | 13,000 | 75億4204万 | -4.91% | 25.32 | 2.1 |
| 03/19 | 1,166 | 1,166 | 1,090 | 1,115 | -4.37% | 28,800 | 74億8165万 | -5.67% | 25.12 | 2.08 |
| 03/16 | 1,179 | 1,179 | 1,144 | 1,166 | +0.34% | 14,100 | 78億2386万 | -1.35% | 26.26 | 2.18 |
| 03/15 | 1,198 | 1,198 | 1,135 | 1,162 | -2.6% | 44,400 | 77億9702万 | -1.19% | 26.17 | 2.17 |
| 03/14 | 1,191 | 1,226 | 1,191 | 1,193 | -1.24% | 30,400 | 80億503万 | +2.14% | 26.87 | 2.23 |
| 03/13 | 1,160 | 1,214 | 1,145 | 1,208 | +4.77% | 45,900 | 81億568万 | +4.32% | 27.21 | 2.26 |
| 03/12 | 1,173 | 1,184 | 1,135 | 1,153 | +1.23% | 32,500 | 77億3663万 | -0.17% | 25.97 | 2.15 |
| 03/09 | 1,168 | 1,171 | 1,125 | 1,139 | -2.48% | 36,300 | 76億4269万 | -1.47% | 25.66 | 2.13 |
| 03/08 | 1,171 | 1,185 | 1,160 | 1,168 | -0.26% | 30,800 | 78億3728万 | +0.86% | 26.31 | 2.18 |
| 03/07 | 1,190 | 1,210 | 1,160 | 1,171 | -0.85% | 19,900 | 78億5741万 | +1.04% | 26.38 | 2.19 |
| 03/06 | 1,189 | 1,211 | 1,170 | 1,181 | +4.61% | 42,100 | 79億2451万 | +1.72% | 26.6 | 2.21 |
| 03/05 | 1,197 | 1,197 | 1,116 | 1,129 | -5.92% | 60,600 | 75億7559万 | -2.84% | 25.43 | 2.11 |
| 03/02 | 1,188 | 1,219 | 1,165 | 1,200 | -4.08% | 74,200 | 80億5200万 | +2.74% | 27.03 | 2.24 |
| 03/01 | 1,271 | 1,271 | 1,238 | 1,251 | -1.65% | 21,300 | 83億9421万 | +6.74% | 28.18 | 2.34 |
| 02/28 | 1,279 | 1,293 | 1,253 | 1,272 | +0.71% | 26,000 | 85億3512万 | +8.35% | 28.65 | 2.38 |
| 02/27 | 1,288 | 1,300 | 1,241 | 1,263 | -1.79% | 37,100 | 84億7473万 | +7.4% | 28.45 | 2.36 |
| 02/26 | 1,310 | 1,310 | 1,253 | 1,286 | -0.46% | 56,500 | 86億2906万 | +9.08% | 28.97 | 2.4 |
| 02/23 | 1,330 | 1,350 | 1,265 | 1,292 | -1.82% | 102,800 | 86億6932万 | +9.4% | 29.1 | 2.41 |
| 02/22 | 1,280 | 1,340 | 1,270 | 1,316 | +7.69% | 217,900 | 88億3036万 | +11.43% | 29.64 | 2.46 |
| 02/21 | 1,157 | 1,250 | 1,157 | 1,222 | +5.16% | 72,300 | 81億9962万 | +3.74% | 27.53 | 2.28 |
| 02/20 | 1,141 | 1,166 | 1,130 | 1,162 | +0.43% | 25,400 | 77億9702万 | -0.77% | 26.17 | 2.17 |
| 02/19 | 1,134 | 1,158 | 1,121 | 1,157 | +4.8% | 32,600 | 77億6347万 | -0.69% | 26.06 | 2.16 |
| 02/16 | 1,110 | 1,120 | 1,090 | 1,104 | +2.22% | 25,900 | 74億784万 | -4.75% | 24.87 | 2.06 |
| 02/15 | 1,037 | 1,084 | 1,020 | 1,080 | +4.45% | 37,900 | 72億4680万 | -6.49% | 24.33 | 2.02 |
| 02/14 | 1,130 | 1,160 | 1,029 | 1,034 | -7.84% | 63,100 | 69億3814万 | -10.17% | 23.29 | 1.93 |
| 02/13 | 1,150 | 1,171 | 1,107 | 1,122 | +0.27% | 91,500 | 75億2862万 | -2.35% | 25.27 | 2.1 |
| 02/09 | 1,170 | 1,210 | 1,090 | 1,119 | +10.79% | 333,300 | 75億849万 | -2.01% | 25.21 | 2.09 |
| 02/08 | 975 | 1,019 | 975 | 1,010 | +4.23% | 46,100 | 67億7710万 | -11.09% | 22.75 | 1.89 |
