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 | 562 | 567 | 562 | 564 | +0.89% | 36,000 | 144億8835万 | -3.26% | 7.74 | 0.88 |
| 05/30 | 546 | 561 | 541 | 559 | 0% | 72,800 | 143億5991万 | -4.28% | 7.68 | 0.87 |
| 05/29 | 557 | 560 | 548 | 559 | +0.18% | 162,700 | 143億5991万 | -4.44% | 7.68 | 0.87 |
| 05/28 | 581 | 588 | 553 | 558 | -5.1% | 470,400 | 143億3422万 | -4.62% | 7.66 | 0.87 |
| 05/25 | 594 | 604 | 584 | 588 | -2.16% | 132,900 | 151億487万 | +0.51% | 8.07 | 0.91 |
| 05/24 | 617 | 625 | 601 | 601 | -2.91% | 151,600 | 154億3882万 | +2.91% | 8.25 | 0.93 |
| 05/23 | 607 | 625 | 599 | 619 | +1.48% | 106,600 | 159億122万 | +6.36% | 8.5 | 0.96 |
| 05/22 | 607 | 618 | 606 | 610 | +0.66% | 104,900 | 156億7002万 | +5.17% | 8.38 | 0.95 |
| 05/21 | 595 | 606 | 592 | 606 | +1.68% | 66,400 | 155億6727万 | +4.84% | 8.32 | 0.94 |
| 05/18 | 596 | 602 | 596 | 596 | -0.17% | 58,400 | 153億1038万 | +3.47% | 8.18 | 0.92 |
| 05/17 | 597 | 597 | 592 | 597 | +0.67% | 28,600 | 153億3607万 | +3.83% | 8.2 | 0.93 |
| 05/16 | 604 | 610 | 592 | 593 | -2.79% | 135,900 | 152億3332万 | +3.49% | 8.14 | 0.92 |
| 05/15 | 587 | 615 | 586 | 610 | +3.39% | 158,300 | 156億7002万 | +6.83% | 8.38 | 0.95 |
| 05/14 | 583 | 590 | 578 | 590 | +1.2% | 74,800 | 151億5625万 | +3.33% | 8.1 | 0.92 |
| 05/11 | 588 | 590 | 579 | 583 | -1.02% | 73,200 | 149億7643万 | +1.92% | 8 | 0.9 |
| 05/10 | 589 | 591 | 585 | 589 | +0.51% | 37,600 | 151億3056万 | +2.79% | 8.09 | 0.91 |
| 05/09 | 589 | 594 | 585 | 586 | -0.34% | 68,200 | 150億5350万 | +2.09% | 8.05 | 0.91 |
| 05/08 | 578 | 593 | 574 | 588 | +1.73% | 114,300 | 151億487万 | +2.44% | 8.07 | 0.91 |
| 05/07 | 575 | 578 | 569 | 578 | +1.58% | 47,500 | 148億4799万 | +0.7% | 7.94 | 0.9 |
| 05/02 | 567 | 577 | 564 | 569 | +0.35% | 71,000 | 146億1679万 | -1.04% | 7.81 | 0.88 |
| 05/01 | 560 | 568 | 556 | 567 | +1.43% | 60,800 | 145億6541万 | -1.56% | 7.79 | 0.88 |
| 04/27 | 568 | 575 | 559 | 559 | -1.24% | 54,700 | 143億5991万 | -2.95% | 7.68 | 0.87 |
| 04/26 | 577 | 580 | 566 | 566 | -1.57% | 76,200 | 145億3973万 | -1.91% | 7.77 | 0.88 |
| 04/25 | 574 | 579 | 565 | 575 | 0% | 55,100 | 147億7092万 | -0.86% | 7.9 | 0.89 |
| 04/24 | 587 | 589 | 574 | 575 | -1.88% | 88,600 | 147億7092万 | -1.2% | 7.9 | 0.89 |
| 04/23 | 565 | 589 | 561 | 586 | +3.72% | 89,300 | 150億5350万 | +0.34% | 8.05 | 0.91 |
| 04/20 | 566 | 573 | 563 | 565 | -0.88% | 28,000 | 145億1404万 | -3.75% | 7.76 | 0.88 |
| 04/19 | 566 | 574 | 556 | 570 | +0.53% | 78,500 | 146億4248万 | -3.55% | 7.83 | 0.88 |
| 04/18 | 548 | 567 | 546 | 567 | +4.42% | 96,800 | 145億6541万 | -4.87% | 7.79 | 0.88 |
| 04/17 | 558 | 559 | 536 | 543 | -2.16% | 105,600 | 139億4889万 | -9.65% | 7.46 | 0.84 |
| 04/16 | 574 | 574 | 554 | 555 | -3.31% | 85,700 | 142億5715万 | -8.42% | 7.62 | 0.86 |
| 04/13 | 563 | 575 | 562 | 574 | +2.14% | 99,100 | 147億4523万 | -6.06% | 7.88 | 0.89 |
| 04/12 | 558 | 573 | 555 | 562 | +1.26% | 122,400 | 144億3697万 | -8.77% | 7.72 | 0.87 |
| 04/11 | 570 | 576 | 553 | 555 | -1.25% | 164,400 | 142億5715万 | -10.63% | 7.62 | 0.86 |
| 04/10 | 549 | 568 | 540 | 562 | +2.93% | 133,500 | 144億3697万 | -10.22% | 7.72 | 0.87 |
| 04/09 | 551 | 553 | 538 | 546 | -1.62% | 210,300 | 140億2595万 | -13.33% | 7.5 | 0.85 |
| 04/06 | 583 | 588 | 554 | 555 | -7.96% | 635,400 | 142億5715万 | -12.74% | 7.62 | 0.86 |
| 04/05 | 619 | 621 | 603 | 603 | -1.47% | 214,600 | 154億9020万 | -6.22% | 8.28 | 0.94 |
| 04/04 | 625 | 627 | 609 | 612 | -0.49% | 147,300 | 157億2140万 | -5.56% | 8.4 | 0.95 |
| 04/03 | 608 | 621 | 606 | 615 | -0.49% | 165,500 | 157億9846万 | -5.82% | 8.44 | 0.95 |
| 04/02 | 598 | 623 | 596 | 618 | +4.39% | 171,100 | 158億7553万 | -6.08% | 8.49 | 0.96 |
| 03/30 | 592 | 594 | 585 | 592 | +1.72% | 69,200 | 152億763万 | -10.71% | 8.13 | 0.92 |
| 03/29 | 599 | 600 | 582 | 582 | -2.18% | 74,100 | 149億5074万 | -12.87% | 7.99 | 0.9 |
| 03/28 | 586 | 602 | 584 | 595 | -0.17% | 52,300 | 152億8469万 | -11.59% | 8.17 | 0.92 |
| 03/27 | 591 | 604 | 587 | 596 | +2.23% | 85,300 | 153億1038万 | -12.09% | 8.18 | 0.92 |
| 03/26 | 571 | 583 | 553 | 583 | +0.87% | 127,900 | 149億7643万 | -14.52% | 8 | 0.9 |
| 03/23 | 601 | 604 | 577 | 578 | -8.4% | 186,800 | 148億4799万 | -15.74% | 7.94 | 0.9 |
| 03/22 | 620 | 634 | 616 | 631 | +1.61% | 52,800 | 162億948万 | -8.55% | 8.66 | 0.98 |
| 03/20 | 615 | 621 | 604 | 621 | -0.96% | 114,600 | 159億5260万 | -10% | 8.53 | 0.96 |
| 03/19 | 655 | 656 | 618 | 627 | -4.42% | 154,400 | 161億673万 | -9.39% | 8.61 | 0.97 |
| 03/16 | 678 | 680 | 650 | 656 | -3.1% | 162,800 | 168億5170万 | -5.48% | 9.01 | 1.02 |
| 03/15 | 690 | 692 | 675 | 677 | -1.88% | 102,300 | 173億9116万 | -2.73% | 9.3 | 1.05 |
| 03/14 | 683 | 691 | 676 | 690 | +0.44% | 67,500 | 177億2511万 | -0.86% | 9.47 | 1.07 |
| 03/13 | 684 | 689 | 676 | 687 | -0.29% | 81,300 | 176億4804万 | -1.29% | 9.43 | 1.07 |
| 03/12 | 695 | 719 | 683 | 689 | +1.17% | 118,000 | 176億9942万 | -1.43% | 9.46 | 1.07 |
| 03/09 | 691 | 694 | 669 | 681 | -0.73% | 112,100 | 174億9391万 | -3.27% | 9.35 | 1.06 |
| 03/08 | 687 | 699 | 678 | 686 | +0.44% | 164,800 | 176億2235万 | -3.38% | 9.42 | 1.06 |
| 03/07 | 682 | 696 | 669 | 683 | -0.73% | 179,700 | 175億4529万 | -4.48% | 9.38 | 1.06 |
| 03/06 | 686 | 695 | 676 | 688 | +3.15% | 98,800 | 176億7373万 | -4.44% | 9.45 | 1.07 |
| 03/05 | 689 | 693 | 663 | 667 | -4.17% | 236,500 | 171億3427万 | -7.87% | 9.16 | 1.03 |
| 03/02 | 700 | 713 | 686 | 696 | -3.6% | 172,400 | 178億7924万 | -4.26% | 9.56 | 1.08 |
| 03/01 | 728 | 733 | 719 | 722 | -1.5% | 132,100 | 185億4714万 | -0.69% | 9.91 | 1.12 |
| 02/28 | 735 | 749 | 729 | 733 | -0.27% | 115,400 | 188億2972万 | +0.83% | 10.06 | 1.14 |
| 02/27 | 749 | 752 | 728 | 735 | -1.21% | 137,000 | 188億8109万 | +1.24% | 10.09 | 1.14 |
| 02/26 | 745 | 757 | 726 | 744 | +0.95% | 210,000 | 191億1229万 | +2.62% | 10.22 | 1.15 |
| 02/23 | 713 | 744 | 710 | 737 | +3.8% | 309,100 | 189億3247万 | +1.94% | 10.12 | 1.14 |
| 02/22 | 716 | 721 | 700 | 710 | -2.07% | 234,400 | 182億3888万 | -1.53% | 9.75 | 1.1 |
| 02/21 | 701 | 734 | 696 | 725 | +3.42% | 401,900 | 186億2421万 | +0.55% | 9.95 | 1.12 |
| 02/20 | 705 | 710 | 691 | 701 | -1.68% | 177,200 | 180億768万 | -2.77% | 9.63 | 1.09 |
| 02/19 | 695 | 715 | 686 | 713 | +5.63% | 244,600 | 183億1594万 | -1.25% | 9.79 | 1.11 |
| 02/16 | 689 | 689 | 672 | 675 | +0.6% | 182,600 | 173億3978万 | -6.51% | 9.27 | 1.05 |
| 02/15 | 649 | 686 | 641 | 671 | +5.01% | 200,400 | 172億3702万 | -7.19% | 9.21 | 1.04 |
| 02/14 | 666 | 680 | 623 | 639 | -3.91% | 184,700 | 164億1499万 | -11.5% | 8.77 | 0.99 |
| 02/13 | 686 | 696 | 661 | 665 | -0.89% | 197,500 | 170億8289万 | -8.02% | 9.13 | 1.03 |
| 02/09 | 673 | 695 | 659 | 671 | -5.63% | 307,300 | 172億3702万 | -6.93% | 9.21 | 1.04 |
| 02/08 | 689 | 711 | 689 | 711 | +3.49% | 128,900 | 182億6457万 | -1.25% | 9.76 | 1.1 |
| 02/07 | 733 | 745 | 685 | 687 | +0.59% | 402,600 | 176億4804万 | -4.05% | 9.43 | 1.07 |
| 02/06 | 687 | 706 | 635 | 683 | -11.53% | 780,600 | 175億4529万 | -4.34% | 9.38 | 1.06 |
| 02/05 | 759 | 781 | 753 | 772 | -2.65% | 271,900 | 198億3157万 | +8.43% | 10.6 | 1.2 |
| 02/02 | 836 | 837 | 790 | 793 | -5.03% | 277,700 | 203億7103万 | +12.32% | 10.89 | 1.23 |
| 02/01 | 844 | 849 | 817 | 835 | +0.6% | 297,400 | 214億4995万 | +19.63% | 11.47 | 1.3 |
| 01/31 | 787 | 839 | 787 | 830 | +4.4% | 479,000 | 213億2151万 | +20.12% | 11.4 | 1.29 |
| 01/30 | 778 | 812 | 777 | 795 | +0.63% | 424,400 | 204億2241万 | +16.4% | 10.92 | 1.23 |
| 01/29 | 743 | 797 | 735 | 790 | +8.22% | 684,700 | 202億9396万 | +16.69% | 10.85 | 1.23 |
| 01/26 | 714 | 733 | 710 | 730 | +3.11% | 232,900 | 187億5265万 | +8.79% | 10.02 | 1.13 |
| 01/25 | 706 | 719 | 700 | 708 | -0.42% | 115,400 | 181億8750万 | +5.83% | 9.72 | 1.1 |
| 01/24 | 720 | 740 | 703 | 711 | -0.97% | 249,700 | 182億6457万 | +6.92% | 9.76 | 1.1 |
| 01/23 | 711 | 723 | 711 | 718 | +1.41% | 93,400 | 184億4439万 | +8.79% | 9.86 | 1.11 |
| 01/22 | 709 | 718 | 703 | 708 | +0.85% | 126,300 | 181億8750万 | +8.09% | 9.72 | 1.1 |
| 01/19 | 691 | 718 | 689 | 702 | +2.33% | 189,100 | 180億3337万 | +8% | 9.64 | 1.09 |
| 01/18 | 724 | 724 | 685 | 686 | -4.06% | 259,800 | 176億2235万 | +6.36% | 9.42 | 1.06 |
| 01/17 | 712 | 725 | 704 | 715 | -0.28% | 142,300 | 183億6732万 | +11.72% | 9.82 | 1.11 |
| 01/16 | 735 | 739 | 715 | 717 | -2.71% | 259,300 | 184億1870万 | +12.91% | 9.84 | 1.11 |
| 01/15 | 710 | 740 | 710 | 737 | +4.39% | 439,900 | 189億3247万 | +17.36% | 10.12 | 1.14 |
| 01/12 | 708 | 713 | 685 | 706 | +2.62% | 371,000 | 181億3612万 | +13.5% | 9.69 | 1.1 |
| 01/11 | 689 | 729 | 681 | 688 | +5.52% | 1,266,000 | 176億7373万 | +11.51% | 9.45 | 1.07 |
| 01/10 | 648 | 657 | 635 | 652 | -1.06% | 305,800 | 167億4894万 | +6.36% | 8.95 | 1.01 |
| 01/09 | 637 | 663 | 625 | 659 | +4.6% | 435,200 | 169億2876万 | +8.03% | 9.05 | 1.02 |
| 01/05 | 628 | 636 | 618 | 630 | +0.8% | 119,300 | 161億8379万 | +3.62% | 8.65 | 0.98 |
| 01/04 | 643 | 643 | 621 | 625 | -1.26% | 172,100 | 160億5535万 | +2.97% | 8.58 | 0.97 |
