PBR
2018/05/09～2018/09/28
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 |
| 09/28 | 679 | 690 | 677 | 683 | +0.89% | 11,800 | 127億1336万 | -1.73% | 18.77 | 1.04 |
| 09/27 | 684 | 688 | 670 | 677 | -1.6% | 13,100 | 126億167万 | -2.73% | 18.61 | 1.03 |
| 09/26 | 679 | 688 | 677 | 688 | 0% | 6,700 | 128億643万 | -1.29% | 18.91 | 1.05 |
| 09/25 | 680 | 689 | 680 | 688 | +0.44% | 14,900 | 128億643万 | -1.43% | 18.91 | 1.05 |
| 09/21 | 681 | 689 | 673 | 685 | +0.59% | 19,500 | 127億5059万 | -2% | 18.83 | 1.04 |
| 09/20 | 682 | 686 | 680 | 681 | 0% | 1,700 | 126億7613万 | -2.71% | 18.72 | 1.03 |
| 09/19 | 676 | 689 | 676 | 681 | +0.74% | 4,400 | 126億7613万 | -2.99% | 18.72 | 1.03 |
| 09/18 | 676 | 677 | 660 | 676 | +0.3% | 14,300 | 125億8306万 | -3.98% | 18.58 | 1.03 |
| 09/14 | 666 | 685 | 666 | 674 | +1.35% | 4,300 | 125億4583万 | -4.4% | 18.53 | 1.02 |
| 09/13 | 663 | 672 | 663 | 665 | +1.22% | 3,100 | 123億7831万 | -6.07% | 18.28 | 1.01 |
| 09/12 | 682 | 691 | 652 | 657 | -4.37% | 16,100 | 122億2939万 | -7.72% | 18.06 | 1 |
| 09/11 | 705 | 705 | 687 | 687 | -2.41% | 2,600 | 127億8781万 | -4.05% | 18.88 | 1.04 |
| 09/10 | 709 | 709 | 698 | 704 | -0.14% | 6,300 | 131億425万 | -1.95% | 19.35 | 1.07 |
| 09/07 | 710 | 710 | 680 | 705 | -0.28% | 9,600 | 131億2287万 | -2.08% | 19.38 | 1.07 |
| 09/06 | 710 | 719 | 706 | 707 | +1% | 9,100 | 131億6009万 | -2.08% | 19.43 | 1.07 |
| 09/05 | 721 | 721 | 700 | 700 | -2.1% | 18,200 | 130億2980万 | -3.18% | 19.24 | 1.06 |
| 09/04 | 710 | 719 | 701 | 715 | +0.28% | 8,200 | 133億901万 | -1.38% | 19.65 | 1.09 |
| 09/03 | 722 | 722 | 700 | 713 | +0.56% | 8,300 | 132億7178万 | -1.93% | 19.6 | 1.08 |
| 08/31 | 708 | 713 | 708 | 709 | -0.14% | 7,700 | 131億9732万 | -2.74% | 19.49 | 1.08 |
| 08/30 | 715 | 715 | 710 | 710 | -0.14% | 3,400 | 132億1594万 | -2.74% | 19.52 | 1.08 |
| 08/29 | 712 | 712 | 711 | 711 | 0% | 1,000 | 132億3455万 | -2.74% | 19.54 | 1.08 |
| 08/28 | 712 | 715 | 708 | 711 | +0.42% | 2,900 | 132億3455万 | -2.74% | 19.54 | 1.08 |
| 08/27 | 708 | 717 | 708 | 708 | -0.28% | 6,800 | 131億7871万 | -3.28% | 19.46 | 1.08 |
| 08/24 | 718 | 718 | 710 | 710 | -1.11% | 4,200 | 132億1594万 | -3.01% | 19.52 | 1.08 |
| 08/23 | 709 | 718 | 708 | 718 | +1.13% | 3,000 | 133億6485万 | -2.05% | 19.74 | 1.09 |
| 08/22 | 711 | 713 | 709 | 710 | +0.71% | 1,300 | 132億1594万 | -3.14% | 19.52 | 1.08 |
| 08/21 | 703 | 711 | 703 | 705 | -1.12% | 4,400 | 131億2287万 | -3.82% | 19.38 | 1.07 |
| 08/20 | 725 | 725 | 708 | 713 | -0.97% | 5,000 | 132億7178万 | -2.86% | 19.6 | 1.08 |
| 08/17 | 716 | 723 | 709 | 720 | +0.7% | 4,700 | 134億208万 | -1.91% | 19.79 | 1.09 |
| 08/16 | 714 | 730 | 714 | 715 | -1.92% | 8,200 | 133億901万 | -2.59% | 19.65 | 1.09 |
| 08/15 | 728 | 729 | 716 | 729 | +1.53% | 3,400 | 135億6960万 | -0.68% | 20.04 | 1.11 |
| 08/14 | 725 | 734 | 716 | 718 | -0.28% | 4,200 | 133億6485万 | -2.18% | 19.74 | 1.09 |
| 08/13 | 719 | 722 | 701 | 720 | -3.87% | 9,500 | 134億208万 | -1.91% | 19.79 | 1.09 |
| 08/10 | 757 | 760 | 721 | 749 | -0.93% | 22,000 | 139億4188万 | +2.32% | 20.59 | 1.14 |
| 08/09 | 752 | 756 | 747 | 756 | +0.53% | 4,300 | 140億7218万 | +3.7% | 20.78 | 1.15 |
| 08/08 | 749 | 752 | 744 | 752 | +1.21% | 4,600 | 139億9772万 | +3.58% | 20.67 | 1.14 |
| 08/07 | 748 | 757 | 741 | 743 | -1.98% | 6,400 | 138億3020万 | +2.91% | 20.42 | 1.13 |
| 08/06 | 765 | 765 | 743 | 758 | +2.71% | 13,200 | 141億941万 | +5.42% | 20.84 | 1.15 |
| 08/03 | 748 | 755 | 738 | 738 | -1.34% | 7,000 | 137億3713万 | +3.07% | 20.29 | 1.12 |
| 08/02 | 747 | 764 | 741 | 748 | +0.54% | 8,600 | 139億2327万 | +4.91% | 20.56 | 1.14 |
| 08/01 | 773 | 773 | 744 | 744 | -3.88% | 8,700 | 138億4881万 | +4.64% | 20.45 | 1.13 |
| 07/31 | 752 | 790 | 752 | 774 | +2.11% | 36,600 | 144億723万 | +9.32% | 21.28 | 1.18 |
| 07/30 | 735 | 830 | 735 | 758 | +4.99% | 69,100 | 141億941万 | +7.67% | 20.84 | 1.15 |
| 07/27 | 731 | 733 | 717 | 722 | -1.77% | 3,500 | 134億3930万 | +3% | 19.85 | 1.1 |
| 07/26 | 720 | 742 | 717 | 735 | +1.38% | 11,600 | 136億8129万 | +5% | 20.2 | 1.12 |
| 07/25 | 725 | 725 | 706 | 725 | +0.14% | 10,600 | 134億9515万 | +3.87% | 19.93 | 1.1 |
| 07/24 | 722 | 726 | 721 | 724 | +0.28% | 2,600 | 134億7653万 | +3.87% | 19.9 | 1.1 |
| 07/23 | 720 | 726 | 717 | 722 | +0.28% | 6,100 | 134億3930万 | +3.74% | 19.85 | 1.1 |
| 07/20 | 718 | 724 | 716 | 720 | 0% | 3,500 | 134億208万 | +3.45% | 19.79 | 1.09 |
| 07/19 | 720 | 726 | 715 | 720 | -0.69% | 1,300 | 134億208万 | +3.3% | 19.79 | 1.09 |
| 07/18 | 721 | 727 | 717 | 725 | +0.55% | 1,600 | 134億9515万 | +4.02% | 19.93 | 1.1 |
| 07/17 | 709 | 727 | 709 | 721 | +1.84% | 3,800 | 134億2069万 | +3.44% | 19.82 | 1.1 |
| 07/13 | 725 | 725 | 706 | 708 | -2.07% | 10,000 | 131億7871万 | +1.43% | 19.46 | 1.08 |
| 07/12 | 720 | 727 | 711 | 723 | +0.56% | 12,600 | 134億5792万 | +3.58% | 19.87 | 1.1 |
| 07/11 | 727 | 727 | 705 | 719 | -0.69% | 11,100 | 133億8346万 | +3.01% | 19.76 | 1.09 |
| 07/10 | 727 | 727 | 715 | 724 | +1.69% | 7,700 | 134億7653万 | +3.72% | 19.9 | 1.1 |
| 07/09 | 750 | 770 | 700 | 712 | +5.48% | 51,900 | 132億5316万 | +2.01% | 19.57 | 1.08 |
| 07/06 | 669 | 684 | 669 | 675 | +0.9% | 5,000 | 125億6445万 | -3.43% | 18.55 | 1.03 |
| 07/05 | 688 | 688 | 668 | 669 | -1.91% | 15,600 | 124億5276万 | -4.56% | 18.39 | 1.02 |
| 07/04 | 667 | 683 | 667 | 682 | +2.25% | 9,900 | 126億9474万 | -3.13% | 18.75 | 1.04 |
| 07/03 | 674 | 680 | 663 | 667 | -1.04% | 11,000 | 124億1553万 | -5.52% | 18.33 | 1.01 |
| 07/02 | 675 | 686 | 670 | 674 | -0.15% | 5,600 | 125億4583万 | -4.8% | 18.53 | 1.02 |
| 06/29 | 668 | 679 | 668 | 675 | +1.2% | 7,800 | 125億6445万 | -5.06% | 18.55 | 1.03 |
| 06/28 | 677 | 678 | 653 | 667 | -3.33% | 14,700 | 124億1553万 | -6.58% | 18.33 | 1.01 |
| 06/27 | 681 | 692 | 680 | 690 | +1.77% | 6,800 | 128億4366万 | -3.77% | 18.97 | 1.05 |
| 06/26 | 672 | 685 | 672 | 678 | +0.89% | 7,000 | 126億2029万 | -5.7% | 18.64 | 1.03 |
| 06/25 | 682 | 683 | 669 | 672 | -1.61% | 11,200 | 125億860万 | -7.05% | 18.47 | 1.02 |
| 06/22 | 686 | 693 | 664 | 683 | -2.01% | 11,400 | 127億1336万 | -6.05% | 18.77 | 1.04 |
| 06/21 | 678 | 700 | 678 | 697 | +3.11% | 8,300 | 129億7395万 | -4.52% | 19.16 | 1.06 |
| 06/20 | 689 | 693 | 665 | 676 | -2.17% | 24,700 | 125億8306万 | -7.52% | 18.58 | 1.03 |
| 06/19 | 719 | 719 | 686 | 691 | -3.89% | 18,100 | 128億6227万 | -5.6% | 18.99 | 1.05 |
| 06/18 | 730 | 734 | 711 | 719 | -0.55% | 6,600 | 133億8346万 | -2.04% | 19.76 | 1.09 |
| 06/15 | 727 | 732 | 723 | 723 | -0.96% | 8,400 | 134億5792万 | -1.5% | 19.87 | 1.1 |
| 06/14 | 733 | 739 | 725 | 730 | -0.27% | 6,500 | 135億8822万 | -0.54% | 20.07 | 1.11 |
| 06/13 | 731 | 737 | 731 | 732 | +0.27% | 800 | 136億2544万 | -0.41% | 20.12 | 1.11 |
| 06/12 | 724 | 736 | 723 | 730 | +0.55% | 3,500 | 135億8822万 | -0.82% | 20.07 | 1.11 |
| 06/11 | 722 | 746 | 722 | 726 | +0.28% | 11,300 | 135億1376万 | -1.36% | 19.96 | 1.1 |
| 06/08 | 724 | 739 | 722 | 724 | -0.28% | 5,400 | 134億7653万 | -1.76% | 19.9 | 1.1 |
| 06/07 | 720 | 726 | 718 | 726 | +1.82% | 5,900 | 135億1376万 | -1.49% | 19.96 | 1.1 |
| 06/06 | 726 | 728 | 713 | 713 | -1.93% | 10,300 | 132億7178万 | -3.26% | 19.6 | 1.08 |
| 06/05 | 738 | 739 | 724 | 727 | -0.27% | 8,000 | 135億3237万 | -1.36% | 19.98 | 1.1 |
| 06/04 | 730 | 737 | 723 | 729 | -0.55% | 13,200 | 135億6960万 | -1.09% | 20.04 | 1.11 |
| 06/01 | 731 | 740 | 731 | 733 | +0.27% | 3,600 | 136億4406万 | -0.54% | 20.15 | 1.11 |
| 05/31 | 737 | 737 | 727 | 731 | +0.14% | 8,000 | 136億683万 | -0.95% | 20.09 | 1.11 |
| 05/30 | 730 | 736 | 730 | 730 | -0.54% | 8,900 | 135億8822万 | -1.08% | 20.07 | 1.11 |
| 05/29 | 736 | 740 | 734 | 734 | -0.54% | 3,500 | 136億6267万 | -0.81% | 20.18 | 1.12 |
| 05/28 | 746 | 748 | 736 | 738 | -0.94% | 5,900 | 137億3713万 | -0.4% | 20.29 | 1.12 |
| 05/25 | 745 | 755 | 740 | 745 | +0.27% | 5,800 | 138億6743万 | +0.27% | 20.48 | 1.13 |
| 05/24 | 766 | 766 | 741 | 743 | -1.59% | 9,700 | 138億3020万 | -0.13% | 20.42 | 1.13 |
| 05/23 | 765 | 768 | 735 | 755 | -2.71% | 20,100 | 140億5357万 | +0.8% | 20.75 | 1.15 |
| 05/22 | 779 | 787 | 771 | 776 | +1.17% | 26,500 | 144億4446万 | +2.92% | 21.33 | 1.18 |
| 05/21 | 749 | 767 | 747 | 767 | +2.95% | 22,100 | 142億7693万 | +1.46% | 21.08 | 1.17 |
| 05/18 | 734 | 747 | 722 | 745 | +3.33% | 20,200 | 138億6743万 | -1.97% | 20.48 | 1.13 |
| 05/17 | 721 | 731 | 711 | 721 | +0.14% | 16,600 | 134億2069万 | -5.5% | 19.82 | 1.1 |
| 05/16 | 723 | 728 | 720 | 720 | -0.96% | 5,100 | 134億208万 | -6.25% | 19.79 | 1.09 |
| 05/15 | 721 | 730 | 720 | 727 | +0.14% | 6,600 | 135億3237万 | -6.07% | 19.98 | 1.1 |
| 05/14 | 720 | 730 | 711 | 726 | -0.82% | 18,200 | 135億1376万 | -6.92% | 19.96 | 1.1 |
| 05/11 | 747 | 752 | 728 | 732 | -1.88% | 16,300 | 136億2544万 | -7.11% | 20.12 | 1.11 |
| 05/10 | 756 | 760 | 746 | 746 | -0.53% | 10,200 | 138億8604万 | -5.81% | 20.51 | 1.13 |
| 05/09 | 746 | 756 | 745 | 750 | +0.54% | 8,300 | 139億6050万 | -5.78% | 20.62 | 1.14 |
