PBR
2018/03/19～2018/09/03
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 |
| 09/03 | 1,991 | 1,991 | 1,982 | 1,982 | -0.15% | 600 | 35億4676万 | +0.56% | 6.29 | 0.3 |
| 08/31 | 1,985 | 1,985 | 1,985 | 1,985 | +0.2% | 200 | 35億5213万 | +0.81% | 6.3 | 0.3 |
| 08/30 | 2,019 | 2,022 | 1,981 | 1,981 | -1.25% | 1,400 | 35億4497万 | +0.76% | 6.28 | 0.3 |
| 08/29 | 2,006 | 2,006 | 2,006 | 2,006 | 0% | 400 | 35億8971万 | +2.14% | 6.36 | 0.3 |
| 08/28 | 2,004 | 2,006 | 2,004 | 2,006 | +0.15% | 1,000 | 35億8971万 | +2.24% | 6.36 | 0.3 |
| 08/27 | 2,006 | 2,006 | 2,000 | 2,003 | +0.5% | 700 | 35億8434万 | +2.14% | 6.35 | 0.3 |
| 08/24 | 1,993 | 1,993 | 1,993 | 1,993 | +2.05% | 300 | 35億6644万 | +1.68% | 6.32 | 0.3 |
| 08/23 | 2,000 | 2,000 | 1,953 | 1,953 | +0.1% | 700 | 34億9486万 | -0.31% | 6.19 | 0.3 |
| 08/22 | 2,001 | 2,001 | 1,951 | 1,951 | -2.45% | 1,000 | 34億9128万 | -0.46% | 6.19 | 0.29 |
| 08/21 | 2,000 | 2,000 | 2,000 | 2,000 | +1.57% | 100 | 35億7897万 | +2.04% | 6.34 | 0.3 |
| 08/20 | 1,997 | 2,000 | 1,969 | 1,969 | 0% | 900 | 35億2349万 | +0.56% | 6.25 | 0.3 |
| 08/16 | 1,932 | 1,969 | 1,932 | 1,969 | +0.46% | 600 | 35億2349万 | +0.66% | 6.25 | 0.3 |
| 08/15 | 1,998 | 1,998 | 1,960 | 1,960 | -1.95% | 6,800 | 35億739万 | +0.36% | 6.22 | 0.3 |
| 08/14 | 2,000 | 2,000 | 1,999 | 1,999 | -0.89% | 200 | 35億7718万 | +2.51% | 6.34 | 0.3 |
| 08/13 | 2,020 | 2,038 | 1,999 | 2,017 | +1.87% | 4,300 | 36億939万 | +3.49% | 6.4 | 0.3 |
| 08/10 | 1,984 | 1,984 | 1,969 | 1,980 | +1.85% | 1,000 | 35億4318万 | +1.64% | 6.28 | 0.3 |
| 08/09 | 1,941 | 1,944 | 1,941 | 1,944 | +0.41% | 200 | 34億7876万 | -0.21% | 6.17 | 0.29 |
| 08/07 | 1,936 | 1,936 | 1,936 | 1,936 | -0.87% | 100 | 34億6444万 | -0.62% | 6.14 | 0.29 |
| 08/03 | 1,953 | 1,953 | 1,953 | 1,953 | -1.86% | 100 | 34億9486万 | +0.15% | 6.19 | 0.3 |
| 08/02 | 1,955 | 1,990 | 1,955 | 1,990 | +1.79% | 400 | 35億6107万 | +2% | 6.31 | 0.3 |
| 08/01 | 1,934 | 1,955 | 1,934 | 1,955 | +1.14% | 600 | 34億9844万 | +0.21% | 6.2 | 0.3 |
| 07/31 | 1,933 | 1,933 | 1,933 | 1,933 | -0.62% | 600 | 34億5907万 | -0.97% | 6.13 | 0.29 |
| 07/30 | 1,945 | 1,945 | 1,945 | 1,945 | +1.04% | 500 | 34億8055万 | -0.51% | 6.17 | 0.29 |
| 07/27 | 1,925 | 1,925 | 1,925 | 1,925 | -0.72% | 100 | 34億4476万 | -1.64% | 6.11 | 0.29 |
| 07/26 | 1,939 | 1,939 | 1,939 | 1,939 | -0.1% | 100 | 34億6981万 | -1.12% | 6.15 | 0.29 |
| 07/25 | 1,940 | 1,941 | 1,940 | 1,941 | +1.62% | 300 | 34億7339万 | -1.12% | 6.16 | 0.29 |
| 07/24 | 1,901 | 1,910 | 1,901 | 1,910 | -1.04% | 1,300 | 34億1792万 | -2.8% | 6.06 | 0.29 |
| 07/23 | 1,930 | 1,930 | 1,930 | 1,930 | -0.77% | 600 | 34億5370万 | -1.98% | 6.12 | 0.29 |
| 07/19 | 1,945 | 1,945 | 1,945 | 1,945 | -1.92% | 100 | 34億8055万 | -1.37% | 6.17 | 0.29 |
| 07/18 | 1,983 | 1,983 | 1,983 | 1,983 | +0.41% | 100 | 35億4855万 | +0.51% | 6.29 | 0.3 |
| 07/13 | 1,985 | 1,985 | 1,975 | 1,975 | -0.5% | 600 | 35億3423万 | +0.1% | 6.26 | 0.3 |
| 07/12 | 1,970 | 1,985 | 1,970 | 1,985 | +1.48% | 400 | 35億5213万 | +0.61% | 6.3 | 0.3 |
| 07/11 | 1,956 | 1,956 | 1,956 | 1,956 | -0.66% | 500 | 35億23万 | -0.91% | 6.2 | 0.3 |
| 07/10 | 1,970 | 1,970 | 1,969 | 1,969 | +2.02% | 500 | 35億2349万 | -0.4% | 6.25 | 0.3 |
| 07/09 | 1,913 | 1,930 | 1,913 | 1,930 | +0.05% | 200 | 34億5370万 | -2.43% | 6.12 | 0.29 |
| 07/06 | 1,929 | 1,929 | 1,929 | 1,929 | +2.06% | 300 | 34億5192万 | -2.62% | 6.12 | 0.29 |
| 07/05 | 1,910 | 1,933 | 1,890 | 1,890 | -0.68% | 1,700 | 33億8213万 | -4.79% | 6 | 0.29 |
| 07/04 | 1,950 | 1,950 | 1,903 | 1,903 | -2.66% | 900 | 34億539万 | -4.37% | 6.04 | 0.29 |
| 07/03 | 1,999 | 1,999 | 1,955 | 1,955 | -2.4% | 400 | 34億9844万 | -2.01% | 6.2 | 0.3 |
| 06/29 | 2,003 | 2,003 | 2,003 | 2,003 | +1.83% | 300 | 35億8434万 | +0.3% | 6.35 | 0.3 |
| 06/27 | 1,967 | 1,967 | 1,967 | 1,967 | +0.41% | 200 | 35億1992万 | -1.5% | 6.24 | 0.3 |
| 06/26 | 1,968 | 1,968 | 1,950 | 1,959 | -1.16% | 900 | 35億560万 | -1.9% | 6.21 | 0.3 |
| 06/25 | 1,979 | 1,982 | 1,979 | 1,982 | +0.25% | 800 | 35億4676万 | -0.75% | 6.29 | 0.3 |
| 06/22 | 1,977 | 1,977 | 1,977 | 1,977 | -0.15% | 600 | 35億3781万 | -0.85% | 6.27 | 0.3 |
| 06/21 | 1,995 | 1,995 | 1,980 | 1,980 | -0.55% | 300 | 35億4318万 | -0.55% | 6.28 | 0.3 |
| 06/20 | 1,994 | 1,994 | 1,991 | 1,991 | -0.15% | 800 | 35億6286万 | +0.2% | 6.32 | 0.3 |
| 06/19 | 2,009 | 2,009 | 1,994 | 1,994 | -0.75% | 800 | 35億6823万 | +0.61% | 6.32 | 0.3 |
| 06/18 | 2,011 | 2,011 | 2,009 | 2,009 | -0.1% | 900 | 35億9507万 | +1.67% | 6.37 | 0.3 |
| 06/15 | 2,015 | 2,015 | 2,010 | 2,011 | +0.65% | 500 | 35億9865万 | +2.08% | 6.38 | 0.3 |
| 06/13 | 1,997 | 2,005 | 1,997 | 1,998 | +0.1% | 400 | 35億7539万 | +1.73% | 6.34 | 0.3 |
| 06/12 | 2,016 | 2,016 | 1,996 | 1,996 | -0.94% | 700 | 35億7181万 | +1.94% | 6.33 | 0.3 |
| 06/11 | 2,022 | 2,027 | 2,015 | 2,015 | +1.46% | 400 | 36億581万 | +3.23% | 6.39 | 0.3 |
| 06/07 | 1,986 | 1,986 | 1,986 | 1,986 | +0.1% | 200 | 35億5392万 | +2.06% | 6.3 | 0.3 |
| 06/05 | 1,984 | 1,985 | 1,984 | 1,984 | +0.1% | 600 | 35億5034万 | +2.27% | 6.29 | 0.3 |
| 06/04 | 1,985 | 1,988 | 1,982 | 1,982 | 0% | 1,100 | 35億4676万 | +2.43% | 6.29 | 0.3 |
| 06/01 | 1,982 | 1,982 | 1,982 | 1,982 | -1.49% | 300 | 35億4676万 | +2.64% | 6.29 | 0.3 |
| 05/31 | 2,009 | 2,012 | 2,009 | 2,012 | -0.05% | 1,000 | 36億44万 | +4.41% | 6.38 | 0.3 |
| 05/30 | 1,991 | 2,048 | 1,979 | 2,013 | +0.55% | 2,800 | 36億223万 | +4.73% | 6.39 | 0.3 |
| 05/29 | 2,003 | 2,003 | 2,001 | 2,002 | -0.45% | 1,500 | 35億8255万 | +4.43% | 6.35 | 0.3 |
| 05/28 | 2,013 | 2,016 | 2,011 | 2,011 | -0.1% | 500 | 35億9865万 | +5.18% | 6.38 | 0.3 |
| 05/25 | 2,050 | 2,055 | 2,013 | 2,013 | -0.98% | 900 | 36億223万 | +5.5% | 6.39 | 0.3 |
| 05/24 | 2,010 | 2,050 | 2,010 | 2,033 | +1.09% | 2,400 | 36億3802万 | +6.89% | 6.45 | 0.31 |
| 05/23 | 2,009 | 2,012 | 2,004 | 2,011 | 0% | 600 | 35億9865万 | +6.07% | 6.38 | 0.3 |
| 05/21 | 1,996 | 2,012 | 1,996 | 2,011 | +0.8% | 2,800 | 35億9865万 | +6.35% | 6.38 | 0.3 |
| 05/18 | 1,982 | 1,995 | 1,982 | 1,995 | +0.71% | 900 | 35億7002万 | +5.78% | 6.33 | 0.3 |
| 05/17 | 1,955 | 1,981 | 1,955 | 1,981 | +1.38% | 1,900 | 35億4497万 | +5.26% | 6.28 | 0.3 |
| 05/16 | 1,938 | 1,971 | 1,931 | 1,954 | +2.84% | 5,100 | 34億9665万 | +3.94% | 6.2 | 0.3 |
| 05/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 34億2万 | +1.17% | 6.03 | 0.29 |
| 05/14 | 1,900 | 1,901 | 1,887 | 1,900 | +0.96% | 2,100 | 34億2万 | +1.17% | 6.03 | 0.29 |
| 05/11 | 1,875 | 1,882 | 1,875 | 1,882 | +0.53% | 1,900 | 33億6781万 | +0.21% | 5.97 | 0.28 |
| 05/10 | 1,865 | 1,872 | 1,838 | 1,872 | +0.92% | 5,300 | 33億4991万 | -0.37% | 5.94 | 0.28 |
| 05/09 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 500 | 33億1949万 | -1.33% | 5.88 | 0.28 |
| 05/08 | 1,855 | 1,860 | 1,855 | 1,860 | +0.54% | 1,900 | 33億2844万 | -1.17% | 5.9 | 0.28 |
| 05/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 700 | 33億1055万 | -1.8% | 5.87 | 0.28 |
| 05/02 | 1,857 | 1,857 | 1,850 | 1,850 | +0.05% | 800 | 33億1055万 | -1.91% | 5.87 | 0.28 |
| 05/01 | 1,850 | 1,850 | 1,849 | 1,849 | -0.05% | 200 | 33億876万 | -2.12% | 5.87 | 0.28 |
| 04/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 33億1055万 | -2.22% | 5.87 | 0.28 |
| 04/26 | 1,865 | 1,865 | 1,849 | 1,850 | -0.91% | 2,600 | 33億1055万 | -2.37% | 5.87 | 0.28 |
| 04/25 | 1,894 | 1,894 | 1,867 | 1,867 | +0.05% | 200 | 33億4097万 | -1.63% | 5.92 | 0.28 |
| 04/24 | 1,893 | 1,909 | 1,866 | 1,866 | -0.8% | 1,500 | 33億3918万 | -1.84% | 5.92 | 0.28 |
| 04/23 | 1,884 | 1,899 | 1,881 | 1,881 | -0.42% | 1,500 | 33億6602万 | -1.16% | 5.97 | 0.28 |
| 04/19 | 1,900 | 1,900 | 1,889 | 1,889 | +0.37% | 300 | 33億8034万 | -0.79% | 5.99 | 0.29 |
| 04/18 | 1,882 | 1,882 | 1,882 | 1,882 | -0.95% | 200 | 33億6781万 | -1.21% | 5.97 | 0.28 |
| 04/17 | 1,887 | 1,900 | 1,887 | 1,900 | +0.69% | 1,200 | 34億2万 | -0.37% | 6.03 | 0.29 |
| 04/16 | 1,887 | 1,887 | 1,887 | 1,887 | 0% | 100 | 33億7676万 | -1.05% | 5.99 | 0.29 |
| 04/12 | 1,883 | 1,887 | 1,883 | 1,887 | +0.27% | 300 | 33億7676万 | -1.1% | 5.99 | 0.29 |
| 04/11 | 1,882 | 1,882 | 1,882 | 1,882 | +0.05% | 400 | 33億6781万 | -1.41% | 5.97 | 0.28 |
| 04/10 | 1,908 | 1,908 | 1,881 | 1,881 | +0.7% | 1,500 | 33億6602万 | -1.52% | 5.97 | 0.28 |
| 04/09 | 1,900 | 1,900 | 1,868 | 1,868 | -2.35% | 2,900 | 33億4276万 | -2.25% | 5.93 | 0.28 |
| 04/05 | 1,916 | 1,916 | 1,913 | 1,913 | -0.05% | 300 | 34億2328万 | 0% | 6.07 | 0.29 |
| 04/04 | 1,912 | 1,914 | 1,912 | 1,914 | -0.1% | 400 | 34億2507万 | +0.1% | 6.07 | 0.29 |
| 04/03 | 1,914 | 1,916 | 1,913 | 1,916 | +0.26% | 700 | 34億2865万 | +0.26% | 6.08 | 0.29 |
| 04/02 | 1,899 | 1,914 | 1,899 | 1,911 | +0.63% | 3,000 | 34億1970万 | 0% | 6.06 | 0.29 |
| 03/30 | 1,899 | 1,899 | 1,899 | 1,899 | +0.05% | 100 | 33億9823万 | -0.63% | 6.02 | 0.29 |
| 03/27 | 1,898 | 1,898 | 1,898 | 1,898 | +0.37% | 500 | 33億9644万 | -0.73% | 6.02 | 0.29 |
| 03/26 | 1,925 | 1,925 | 1,891 | 1,891 | -0.79% | 1,000 | 33億8391万 | -1.2% | 6 | 0.29 |
| 03/23 | 1,900 | 1,906 | 1,880 | 1,906 | +0.16% | 1,500 | 34億1076万 | -0.63% | 6.05 | 0.29 |
| 03/22 | 1,921 | 1,921 | 1,903 | 1,903 | -0.94% | 1,700 | 34億539万 | -0.78% | 6.04 | 0.29 |
| 03/20 | 1,922 | 1,922 | 1,921 | 1,921 | 0% | 200 | 34億3760万 | 0% | 6.09 | 0.29 |
| 03/19 | 1,927 | 1,927 | 1,909 | 1,921 | 0% | 700 | 34億3760万 | 0% | 6.09 | 0.29 |
