PBR
2018/05/11～2018/10/02
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 |
| 10/02 | 2,045 | 2,080 | 2,042 | 2,079 | +2.92% | 1,327,700 | 7112億7750万 | +2.57% | 14.57 | 1.59 |
| 10/01 | 2,044 | 2,050 | 2,005 | 2,020 | -1.13% | 946,000 | 6910億9213万 | -0.05% | 14.16 | 1.54 |
| 09/28 | 2,094 | 2,096 | 2,042 | 2,043 | -1.83% | 1,118,600 | 6989億6100万 | +1.29% | 14.32 | 1.56 |
| 09/27 | 2,093 | 2,098 | 2,076 | 2,081 | -0.57% | 1,169,900 | 7119億6175万 | +3.38% | 14.59 | 1.59 |
| 09/26 | 2,091 | 2,101 | 2,066 | 2,093 | -0.48% | 1,227,700 | 7160億6724万 | +4.29% | 14.67 | 1.6 |
| 09/25 | 2,109 | 2,113 | 2,090 | 2,103 | +0.33% | 3,444,400 | 7194億8849万 | +5.15% | 14.74 | 1.61 |
| 09/21 | 2,082 | 2,112 | 2,080 | 2,096 | +1.4% | 2,811,500 | 7170億9362万 | +5.12% | 14.69 | 1.6 |
| 09/20 | 2,064 | 2,073 | 2,055 | 2,067 | -0.19% | 2,088,100 | 7071億7200万 | +3.92% | 14.49 | 1.58 |
| 09/19 | 2,080 | 2,097 | 2,061 | 2,071 | +0.58% | 1,961,500 | 7085億4050万 | +4.33% | 14.52 | 1.58 |
| 09/18 | 2,035 | 2,072 | 2,025 | 2,059 | +0.98% | 1,809,800 | 7044億3500万 | +3.94% | 14.43 | 1.57 |
| 09/14 | 2,068 | 2,069 | 2,034 | 2,039 | -0.54% | 1,339,800 | 6975億9250万 | +3.14% | 14.29 | 1.56 |
| 09/13 | 2,027 | 2,063 | 2,027 | 2,050 | +1.64% | 798,800 | 7013億5588万 | +3.8% | 14.37 | 1.57 |
| 09/12 | 1,997 | 2,020 | 1,990 | 2,017 | +1.1% | 536,000 | 6900億6576万 | +2.18% | 14.14 | 1.54 |
| 09/11 | 2,002 | 2,017 | 1,987 | 1,995 | -0.35% | 776,800 | 6825億3901万 | +1.01% | 13.99 | 1.53 |
| 09/10 | 1,990 | 2,021 | 1,989 | 2,002 | +0.15% | 624,200 | 6849億3388万 | +1.32% | 14.03 | 1.53 |
| 09/07 | 1,965 | 2,006 | 1,956 | 1,999 | +1.52% | 946,700 | 6839億751万 | +1.11% | 14.01 | 1.53 |
| 09/06 | 1,993 | 2,001 | 1,965 | 1,969 | -1.65% | 1,262,600 | 6736億4377万 | -0.4% | 13.8 | 1.51 |
| 09/05 | 2,001 | 2,014 | 1,996 | 2,002 | -0.79% | 764,800 | 6849億3388万 | +1.16% | 14.03 | 1.53 |
| 09/04 | 2,005 | 2,023 | 1,993 | 2,018 | +0.6% | 620,200 | 6904億788万 | +1.92% | 14.15 | 1.54 |
| 09/03 | 2,005 | 2,017 | 1,988 | 2,006 | +0.15% | 752,200 | 6863億238万 | +1.62% | 14.06 | 1.53 |
| 08/31 | 1,986 | 2,017 | 1,977 | 2,003 | +0.81% | 1,013,200 | 6852億7601万 | +1.68% | 14.04 | 1.53 |
| 08/30 | 1,982 | 2,003 | 1,974 | 1,987 | +1.17% | 994,200 | 6798億201万 | +1.12% | 13.93 | 1.52 |
| 08/29 | 1,965 | 1,979 | 1,963 | 1,964 | -0.46% | 449,900 | 6719億3314万 | +0.15% | 13.77 | 1.5 |
| 08/28 | 1,958 | 1,980 | 1,949 | 1,973 | +1.81% | 681,400 | 6750億1226万 | +0.87% | 13.83 | 1.51 |
| 08/27 | 1,929 | 1,951 | 1,922 | 1,938 | +0.57% | 627,700 | 6630億3790万 | -0.67% | 13.59 | 1.48 |
| 08/24 | 1,954 | 1,957 | 1,919 | 1,927 | +0.16% | 592,100 | 6592億7452万 | -0.98% | 13.51 | 1.47 |
| 08/23 | 1,952 | 1,959 | 1,923 | 1,924 | -1.28% | 767,900 | 6582億4815万 | -0.93% | 13.49 | 1.47 |
| 08/22 | 1,911 | 1,956 | 1,903 | 1,949 | +1.88% | 904,100 | 6668億127万 | +0.62% | 13.66 | 1.49 |
| 08/21 | 1,928 | 1,940 | 1,910 | 1,913 | -1.29% | 638,000 | 6544億8478万 | -1.03% | 13.41 | 1.46 |
| 08/20 | 1,925 | 1,942 | 1,917 | 1,938 | -0.41% | 936,600 | 6630億3790万 | +0.41% | 13.59 | 1.48 |
| 08/17 | 1,976 | 1,977 | 1,943 | 1,946 | -1.17% | 979,300 | 6657億7489万 | +1.09% | 13.64 | 1.49 |
| 08/16 | 1,940 | 1,971 | 1,923 | 1,969 | +0.46% | 1,235,200 | 6736億4377万 | +2.61% | 13.8 | 1.51 |
| 08/15 | 1,983 | 1,989 | 1,956 | 1,960 | -0.96% | 863,900 | 6705億6464万 | +2.51% | 13.74 | 1.5 |
| 08/14 | 1,938 | 1,984 | 1,930 | 1,979 | +1.7% | 972,100 | 6770億6501万 | +3.88% | 13.87 | 1.51 |
| 08/13 | 1,978 | 1,985 | 1,940 | 1,946 | -2.65% | 944,200 | 6657億7489万 | +2.53% | 13.64 | 1.49 |
| 08/10 | 2,011 | 2,017 | 1,991 | 1,999 | -0.99% | 830,700 | 6839億751万 | +5.6% | 14.01 | 1.53 |
| 08/09 | 2,020 | 2,025 | 1,995 | 2,019 | -1.08% | 960,500 | 6907億5001万 | +7.05% | 14.15 | 1.54 |
| 08/08 | 2,052 | 2,065 | 2,035 | 2,041 | +0.05% | 1,337,600 | 6982億7675万 | +8.56% | 14.31 | 1.56 |
| 08/07 | 2,015 | 2,040 | 2,010 | 2,040 | +1.49% | 1,312,300 | 6979億3463万 | +8.97% | 14.3 | 1.56 |
| 08/06 | 2,023 | 2,039 | 2,004 | 2,010 | 0% | 1,482,100 | 6876億7088万 | +7.89% | 14.09 | 1.54 |
| 08/03 | 2,023 | 2,039 | 1,987 | 2,010 | -0.5% | 1,671,300 | 6876億7088万 | +8.18% | 14.09 | 1.54 |
| 08/02 | 2,020 | 2,066 | 2,006 | 2,020 | +0.5% | 2,982,900 | 6910億9213万 | +9.07% | 14.16 | 1.54 |
| 08/01 | 1,988 | 2,036 | 1,976 | 2,010 | +6.69% | 3,246,100 | 6876億7088万 | +8.77% | 14.09 | 1.54 |
| 07/31 | 1,908 | 1,909 | 1,865 | 1,884 | -1.1% | 2,204,300 | 6445億6316万 | +2.22% | 13.21 | 1.44 |
| 07/30 | 1,891 | 1,914 | 1,873 | 1,905 | +1.33% | 1,198,900 | 6517億4778万 | +3.42% | 13.35 | 1.46 |
| 07/27 | 1,893 | 1,899 | 1,873 | 1,880 | -0.16% | 1,256,800 | 6431億9466万 | +2.06% | 13.18 | 1.44 |
| 07/26 | 1,857 | 1,884 | 1,856 | 1,883 | +2.62% | 1,274,400 | 6442億2103万 | +2.23% | 13.2 | 1.44 |
| 07/25 | 1,847 | 1,851 | 1,829 | 1,835 | -0.27% | 799,400 | 6277億9904万 | -0.54% | 12.86 | 1.4 |
| 07/24 | 1,830 | 1,853 | 1,822 | 1,840 | +0.99% | 760,500 | 6295億966万 | -0.49% | 12.9 | 1.41 |
| 07/23 | 1,828 | 1,836 | 1,808 | 1,822 | -0.27% | 820,400 | 6233億5142万 | -1.78% | 12.77 | 1.39 |
| 07/20 | 1,808 | 1,830 | 1,803 | 1,827 | +1.22% | 968,900 | 6250億6204万 | -1.77% | 12.81 | 1.4 |
| 07/19 | 1,839 | 1,839 | 1,802 | 1,805 | -2.17% | 1,181,700 | 6175億3530万 | -3.22% | 12.65 | 1.38 |
| 07/18 | 1,850 | 1,857 | 1,836 | 1,845 | +0.76% | 925,000 | 6312億2029万 | -1.44% | 12.93 | 1.41 |
| 07/17 | 1,807 | 1,843 | 1,805 | 1,831 | +1.27% | 894,100 | 6264億3054万 | -2.45% | 12.84 | 1.4 |
| 07/13 | 1,805 | 1,820 | 1,800 | 1,808 | +0.22% | 1,024,600 | 6185億6167万 | -3.83% | 12.67 | 1.38 |
| 07/12 | 1,800 | 1,817 | 1,793 | 1,804 | +0.5% | 1,431,400 | 6171億9317万 | -4.14% | 12.65 | 1.38 |
| 07/11 | 1,778 | 1,800 | 1,773 | 1,795 | +0.9% | 1,438,400 | 6141億1405万 | -4.72% | 12.58 | 1.37 |
| 07/10 | 1,814 | 1,819 | 1,779 | 1,779 | -1.5% | 2,903,300 | 6086億4005万 | -5.72% | 12.47 | 1.36 |
| 07/09 | 1,816 | 1,820 | 1,802 | 1,806 | -1.2% | 1,291,400 | 6178億7742万 | -4.39% | 12.66 | 1.38 |
| 07/06 | 1,827 | 1,841 | 1,821 | 1,828 | +0.11% | 870,500 | 6254億417万 | -3.23% | 12.81 | 1.4 |
| 07/05 | 1,853 | 1,856 | 1,822 | 1,826 | -1.83% | 660,700 | 6247億1992万 | -3.23% | 12.8 | 1.4 |
| 07/04 | 1,820 | 1,870 | 1,817 | 1,860 | +1.31% | 1,284,200 | 6363億5216万 | -1.38% | 13.04 | 1.42 |
| 07/03 | 1,840 | 1,859 | 1,820 | 1,836 | -0.05% | 859,000 | 6281億4116万 | -2.5% | 12.87 | 1.4 |
| 07/02 | 1,874 | 1,883 | 1,835 | 1,837 | -1.66% | 687,900 | 6284億8329万 | -2.39% | 12.88 | 1.4 |
| 06/29 | 1,871 | 1,881 | 1,853 | 1,868 | -0.43% | 786,800 | 6390億8916万 | -0.74% | 13.09 | 1.43 |
| 06/28 | 1,910 | 1,931 | 1,870 | 1,876 | -1.73% | 826,000 | 6418億2616万 | -0.21% | 13.15 | 1.43 |
| 06/27 | 1,882 | 1,912 | 1,878 | 1,909 | +1.43% | 588,900 | 6531億1628万 | +1.7% | 13.38 | 1.46 |
| 06/26 | 1,850 | 1,885 | 1,848 | 1,882 | +0.86% | 996,000 | 6438億7891万 | +0.48% | 13.19 | 1.44 |
| 06/25 | 1,894 | 1,897 | 1,858 | 1,866 | -2% | 800,400 | 6384億491万 | -0.21% | 13.08 | 1.43 |
| 06/22 | 1,881 | 1,905 | 1,873 | 1,904 | +0.95% | 820,400 | 6514億565万 | +1.93% | 13.35 | 1.46 |
| 06/21 | 1,928 | 1,935 | 1,879 | 1,886 | -3.08% | 1,241,200 | 6452億4741万 | +1.18% | 13.22 | 1.44 |
| 06/20 | 1,943 | 1,956 | 1,931 | 1,946 | -0.26% | 855,500 | 6657億7489万 | +4.57% | 13.64 | 1.49 |
| 06/19 | 1,988 | 1,989 | 1,948 | 1,951 | -1.17% | 934,000 | 6674億8552万 | +5.18% | 13.68 | 1.49 |
| 06/18 | 1,960 | 1,982 | 1,942 | 1,974 | +1.33% | 1,128,100 | 6753億5439万 | +6.76% | 13.84 | 1.51 |
| 06/15 | 1,977 | 1,979 | 1,942 | 1,948 | -0.1% | 1,057,500 | 6664億5914万 | +5.7% | 13.66 | 1.49 |
| 06/14 | 1,983 | 1,984 | 1,947 | 1,950 | -1.66% | 730,300 | 6671億4339万 | +6.09% | 13.67 | 1.49 |
| 06/13 | 1,970 | 2,002 | 1,968 | 1,983 | +1.12% | 1,467,300 | 6784億3351万 | +8.07% | 13.9 | 1.52 |
| 06/12 | 1,931 | 1,965 | 1,930 | 1,961 | +2.56% | 1,905,800 | 6709億677万 | +7.1% | 13.75 | 1.5 |
| 06/11 | 1,865 | 1,918 | 1,863 | 1,912 | +2.41% | 1,378,800 | 6541億4265万 | +4.48% | 13.4 | 1.46 |
| 06/08 | 1,860 | 1,877 | 1,860 | 1,867 | +0.38% | 1,132,200 | 6387億4703万 | +2.08% | 13.09 | 1.43 |
| 06/07 | 1,864 | 1,874 | 1,850 | 1,860 | +0.49% | 852,100 | 6363億5216万 | +1.69% | 13.04 | 1.42 |
| 06/06 | 1,835 | 1,855 | 1,818 | 1,851 | +1.31% | 1,247,400 | 6332億7304万 | +1.2% | 12.98 | 1.42 |
| 06/05 | 1,824 | 1,834 | 1,816 | 1,827 | +0.61% | 1,105,500 | 6250億6204万 | -0.11% | 12.81 | 1.4 |
| 06/04 | 1,807 | 1,826 | 1,802 | 1,816 | +2.02% | 1,531,000 | 6212億9867万 | -0.77% | 12.73 | 1.39 |
| 06/01 | 1,782 | 1,787 | 1,769 | 1,780 | -0.61% | 1,713,900 | 6089億8217万 | -2.79% | 12.48 | 1.36 |
| 05/31 | 1,809 | 1,818 | 1,790 | 1,791 | -0.72% | 1,295,900 | 6127億4555万 | -2.4% | 12.56 | 1.37 |
| 05/30 | 1,795 | 1,807 | 1,789 | 1,804 | -0.17% | 1,182,600 | 6171億9317万 | -1.74% | 12.65 | 1.38 |
| 05/29 | 1,828 | 1,832 | 1,800 | 1,807 | -1.09% | 893,300 | 6182億1954万 | -1.58% | 12.67 | 1.38 |
| 05/28 | 1,840 | 1,842 | 1,821 | 1,827 | -0.11% | 975,500 | 6250億6204万 | -0.49% | 12.81 | 1.4 |
| 05/25 | 1,799 | 1,831 | 1,796 | 1,829 | +1.39% | 1,651,800 | 6257億4629万 | -0.38% | 12.82 | 1.4 |
| 05/24 | 1,809 | 1,821 | 1,793 | 1,804 | -0.11% | 1,251,400 | 6171億9317万 | -1.69% | 12.65 | 1.38 |
| 05/23 | 1,810 | 1,814 | 1,791 | 1,806 | -0.22% | 1,358,700 | 6178億7742万 | -1.58% | 12.66 | 1.38 |
| 05/22 | 1,812 | 1,819 | 1,803 | 1,810 | +0.11% | 915,700 | 6192億4592万 | -1.31% | 12.69 | 1.38 |
| 05/21 | 1,815 | 1,819 | 1,805 | 1,808 | -0.06% | 897,900 | 6185億6167万 | -1.31% | 12.67 | 1.38 |
| 05/18 | 1,812 | 1,814 | 1,803 | 1,809 | +0.11% | 719,000 | 6189億379万 | -1.26% | 12.68 | 1.38 |
| 05/17 | 1,798 | 1,813 | 1,798 | 1,807 | +0.5% | 960,400 | 6182億1954万 | -1.31% | 12.67 | 1.38 |
| 05/16 | 1,800 | 1,814 | 1,794 | 1,798 | -0.5% | 1,159,800 | 6151億4042万 | -1.8% | 12.6 | 1.37 |
| 05/15 | 1,815 | 1,823 | 1,807 | 1,807 | -0.77% | 1,289,400 | 6182億1954万 | -1.42% | 12.67 | 1.38 |
| 05/14 | 1,821 | 1,831 | 1,816 | 1,821 | 0% | 920,000 | 6230億929万 | -0.71% | 12.77 | 1.39 |
| 05/11 | 1,836 | 1,846 | 1,813 | 1,821 | -2.93% | 2,470,900 | 6230億929万 | -0.76% | 12.77 | 1.39 |
