PBR
2018/08/06～2018/12/28
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 |
| 12/28 | 4,350 | 4,495 | 4,320 | 4,465 | +3.72% | 19,600 | 640億8677万 | -7.96% | 13.86 | 1.24 |
| 12/27 | 4,450 | 4,545 | 4,205 | 4,305 | +0.94% | 25,000 | 617億9026万 | -11.75% | 13.36 | 1.2 |
| 12/26 | 4,290 | 4,355 | 4,205 | 4,265 | +3.14% | 19,800 | 612億1614万 | -13.17% | 13.24 | 1.19 |
| 12/25 | 4,235 | 4,235 | 4,100 | 4,135 | -4.94% | 26,000 | 593億5023万 | -16.3% | 12.84 | 1.15 |
| 12/21 | 4,365 | 4,450 | 4,180 | 4,350 | -1.92% | 36,500 | 624億3615万 | -12.62% | 13.5 | 1.21 |
| 12/20 | 4,505 | 4,600 | 4,360 | 4,435 | -5.44% | 20,600 | 636億5617万 | -11.46% | 13.77 | 1.24 |
| 12/19 | 4,730 | 4,770 | 4,630 | 4,690 | -1.16% | 12,400 | 673億1622万 | -6.74% | 14.56 | 1.31 |
| 12/18 | 4,865 | 4,865 | 4,730 | 4,745 | -4.33% | 16,700 | 681億564万 | -5.82% | 14.73 | 1.32 |
| 12/17 | 4,920 | 5,030 | 4,920 | 4,960 | +1.22% | 8,100 | 711億9157万 | -1.86% | 15.4 | 1.38 |
| 12/14 | 5,050 | 5,050 | 4,880 | 4,900 | -3.16% | 14,500 | 703億3038万 | -3.16% | 15.21 | 1.37 |
| 12/13 | 4,985 | 5,150 | 4,980 | 5,060 | +1.5% | 8,600 | 726億2688万 | -0.16% | 15.71 | 1.41 |
| 12/12 | 4,895 | 5,010 | 4,865 | 4,985 | +3.21% | 16,000 | 715億5040万 | -1.62% | 15.47 | 1.39 |
| 12/11 | 4,960 | 4,960 | 4,785 | 4,830 | -2.72% | 28,600 | 693億2566万 | -4.79% | 14.99 | 1.35 |
| 12/10 | 5,060 | 5,130 | 4,965 | 4,965 | -0.4% | 13,800 | 712億6334万 | -2.32% | 15.41 | 1.38 |
| 12/07 | 4,985 | 5,050 | 4,975 | 4,985 | 0% | 12,100 | 715億5040万 | -2.22% | 15.47 | 1.39 |
| 12/06 | 5,090 | 5,090 | 4,945 | 4,985 | -1.87% | 13,300 | 715億5040万 | -2.33% | 15.47 | 1.39 |
| 12/05 | 5,050 | 5,120 | 5,010 | 5,080 | +0.59% | 14,300 | 729億1395万 | -0.57% | 15.77 | 1.42 |
| 12/04 | 5,240 | 5,240 | 5,050 | 5,050 | -2.88% | 7,200 | 724億8335万 | -1.1% | 15.68 | 1.41 |
| 12/03 | 5,250 | 5,350 | 5,170 | 5,200 | +0.39% | 21,400 | 746億3632万 | +2% | 16.14 | 1.45 |
| 11/30 | 5,140 | 5,240 | 5,110 | 5,180 | +0.97% | 19,100 | 743億4926万 | +1.73% | 16.08 | 1.44 |
| 11/29 | 5,340 | 5,340 | 5,100 | 5,130 | -2.66% | 20,200 | 736億3160万 | +0.79% | 15.92 | 1.43 |
| 11/28 | 5,240 | 5,310 | 5,200 | 5,270 | +2.13% | 11,900 | 756億4104万 | +3.52% | 16.36 | 1.47 |
| 11/27 | 5,200 | 5,220 | 5,110 | 5,160 | +0.39% | 24,200 | 740億6220万 | +1.34% | 16.02 | 1.44 |
| 11/26 | 5,110 | 5,210 | 5,060 | 5,140 | +2.59% | 17,000 | 737億7513万 | +0.82% | 15.95 | 1.43 |
| 11/22 | 5,200 | 5,200 | 4,975 | 5,010 | -2.53% | 30,700 | 719億923万 | -1.86% | 15.55 | 1.4 |
| 11/21 | 5,040 | 5,210 | 5,040 | 5,140 | 0% | 14,700 | 737億7513万 | +0.41% | 15.95 | 1.43 |
| 11/20 | 4,985 | 5,140 | 4,955 | 5,140 | +3.21% | 9,000 | 737億7513万 | +0.35% | 15.95 | 1.43 |
| 11/19 | 5,030 | 5,050 | 4,975 | 4,980 | -1.97% | 18,400 | 714億7863万 | -2.62% | 15.46 | 1.39 |
| 11/16 | 5,110 | 5,190 | 5,010 | 5,080 | -0.78% | 16,600 | 729億1395万 | -0.76% | 15.77 | 1.42 |
| 11/15 | 5,000 | 5,270 | 4,955 | 5,120 | +3.85% | 31,200 | 734億8807万 | +0.06% | 15.89 | 1.43 |
| 11/14 | 4,935 | 5,030 | 4,865 | 4,930 | +0.2% | 23,700 | 707億6098万 | -3.62% | 15.3 | 1.37 |
| 11/13 | 5,030 | 5,070 | 4,910 | 4,920 | -4.28% | 17,200 | 706億1744万 | -4.07% | 15.27 | 1.37 |
| 11/12 | 5,130 | 5,190 | 5,090 | 5,140 | +0.19% | 4,500 | 737億7513万 | -0.25% | 15.95 | 1.43 |
| 11/09 | 5,080 | 5,190 | 5,010 | 5,130 | +0.98% | 8,800 | 736億3160万 | -0.5% | 15.92 | 1.43 |
| 11/08 | 5,090 | 5,110 | 5,030 | 5,080 | +0.59% | 6,300 | 729億1395万 | -1.44% | 15.77 | 1.42 |
| 11/07 | 5,220 | 5,220 | 5,020 | 5,050 | -1.75% | 9,700 | 724億8335万 | -2.07% | 15.68 | 1.41 |
| 11/06 | 5,060 | 5,180 | 5,020 | 5,140 | +1.38% | 12,400 | 737億7513万 | -0.56% | 15.95 | 1.43 |
| 11/05 | 5,350 | 5,350 | 5,040 | 5,070 | -5.23% | 15,300 | 727億7041万 | -2.16% | 15.74 | 1.41 |
| 11/02 | 5,070 | 5,390 | 5,050 | 5,350 | +4.49% | 41,900 | 767億8929万 | +3.08% | 16.61 | 1.49 |
| 11/01 | 5,060 | 5,200 | 5,020 | 5,120 | +0.2% | 29,600 | 734億8807万 | -1.27% | 15.89 | 1.43 |
| 10/31 | 5,110 | 5,110 | 4,990 | 5,110 | +1.79% | 22,600 | 733億4454万 | -1.64% | 15.86 | 1.42 |
| 10/30 | 4,850 | 5,070 | 4,830 | 5,020 | +3.51% | 27,300 | 720億5276万 | -3.29% | 15.58 | 1.4 |
| 10/29 | 5,000 | 5,020 | 4,820 | 4,850 | -3.96% | 19,600 | 696億1272万 | -6.57% | 15.05 | 1.35 |
| 10/26 | 5,190 | 5,230 | 5,020 | 5,050 | -1.37% | 7,500 | 724億8335万 | -2.98% | 15.68 | 1.41 |
| 10/25 | 5,100 | 5,250 | 4,985 | 5,120 | -0.58% | 25,900 | 734億8807万 | -1.63% | 15.89 | 1.43 |
| 10/24 | 5,310 | 5,320 | 5,060 | 5,150 | -3.01% | 14,700 | 739億1867万 | -1.06% | 15.99 | 1.43 |
| 10/23 | 5,310 | 5,470 | 5,300 | 5,310 | +0.19% | 19,800 | 762億1517万 | +2.15% | 16.48 | 1.48 |
| 10/22 | 5,350 | 5,500 | 5,210 | 5,300 | -0.19% | 57,400 | 760億7164万 | +2.24% | 16.45 | 1.48 |
| 10/19 | 5,370 | 5,400 | 5,280 | 5,310 | -1.12% | 15,000 | 762億1517万 | +2.85% | 16.48 | 1.48 |
| 10/18 | 5,250 | 5,430 | 5,250 | 5,370 | +3.27% | 21,900 | 770億7636万 | +4.31% | 16.67 | 1.5 |
| 10/17 | 5,130 | 5,250 | 5,110 | 5,200 | +4.94% | 37,600 | 746億3632万 | +1.36% | 16.14 | 1.45 |
| 10/16 | 5,030 | 5,080 | 4,865 | 4,955 | -3.03% | 19,200 | 711億1980万 | -3.18% | 15.38 | 1.38 |
| 10/15 | 5,070 | 5,200 | 5,060 | 5,110 | +1.79% | 26,600 | 733億4454万 | 0% | 15.86 | 1.42 |
| 10/12 | 5,050 | 5,110 | 4,735 | 5,020 | -0.99% | 44,600 | 720億5276万 | -1.53% | 15.58 | 1.4 |
| 10/11 | 5,140 | 5,250 | 5,060 | 5,070 | -3.98% | 20,100 | 727億7041万 | -0.37% | 15.74 | 1.41 |
| 10/10 | 5,410 | 5,410 | 5,250 | 5,280 | -4.17% | 22,200 | 757億8457万 | +4.02% | 16.39 | 1.47 |
| 10/09 | 5,270 | 5,570 | 5,270 | 5,510 | +5.35% | 46,700 | 790億8580万 | +9.02% | 17.1 | 1.54 |
| 10/05 | 5,100 | 5,340 | 5,050 | 5,230 | +2.95% | 34,700 | 750億6692万 | +4.27% | 16.23 | 1.46 |
| 10/04 | 5,260 | 5,260 | 5,070 | 5,080 | -1.55% | 17,100 | 729億1395万 | +1.91% | 15.77 | 1.42 |
| 10/03 | 5,350 | 5,400 | 5,150 | 5,160 | -3.55% | 21,100 | 740億6220万 | +4.12% | 16.02 | 1.44 |
| 10/02 | 5,420 | 5,490 | 5,310 | 5,350 | -1.83% | 23,500 | 767億8929万 | +8.5% | 16.61 | 1.49 |
| 10/01 | 5,350 | 5,570 | 5,350 | 5,450 | +3.22% | 51,400 | 782億2461万 | +11.18% | 16.92 | 1.52 |
| 09/28 | 5,300 | 5,360 | 5,250 | 5,280 | +0.57% | 21,700 | 757億8457万 | +8.66% | 16.39 | 1.47 |
| 09/27 | 5,330 | 5,390 | 5,250 | 5,250 | -1.69% | 42,300 | 753億5398万 | +8.85% | 16.3 | 1.46 |
| 09/26 | 5,040 | 5,350 | 5,040 | 5,340 | +6.59% | 41,300 | 766億4576万 | +11.37% | 16.58 | 1.49 |
| 09/25 | 5,100 | 5,140 | 4,910 | 5,010 | -0.4% | 23,500 | 719億923万 | +5.27% | 15.55 | 1.4 |
| 09/21 | 5,180 | 5,210 | 5,010 | 5,030 | -2.9% | 20,500 | 721億9629万 | +6.03% | 15.61 | 1.4 |
| 09/20 | 5,090 | 5,210 | 5,040 | 5,180 | +2.37% | 18,900 | 743億4926万 | +9.56% | 16.08 | 1.44 |
| 09/19 | 5,100 | 5,130 | 5,020 | 5,060 | -0.98% | 12,300 | 726億2688万 | +7.5% | 15.71 | 1.41 |
| 09/18 | 4,950 | 5,130 | 4,945 | 5,110 | +2.71% | 23,400 | 733億4454万 | +8.96% | 15.86 | 1.42 |
| 09/14 | 5,010 | 5,080 | 4,975 | 4,975 | +0.1% | 25,800 | 714億687万 | +6.6% | 15.44 | 1.39 |
| 09/13 | 4,780 | 5,010 | 4,780 | 4,970 | +3.97% | 25,100 | 713億3510万 | +6.7% | 15.43 | 1.38 |
| 09/12 | 4,810 | 4,810 | 4,640 | 4,780 | -3.04% | 28,500 | 686億800万 | +2.66% | 14.84 | 1.33 |
| 09/11 | 4,935 | 4,980 | 4,830 | 4,930 | +0.31% | 19,600 | 707億6098万 | +5.7% | 15.3 | 1.37 |
| 09/10 | 4,840 | 5,000 | 4,820 | 4,915 | +0.31% | 30,700 | 705億4568万 | +5.38% | 15.26 | 1.37 |
| 09/07 | 4,700 | 4,930 | 4,700 | 4,900 | +2.94% | 35,100 | 703億3038万 | +4.86% | 15.21 | 1.37 |
| 09/06 | 4,725 | 4,800 | 4,700 | 4,760 | -1.24% | 18,600 | 683億2094万 | +1.47% | 14.78 | 1.33 |
| 09/05 | 4,760 | 4,830 | 4,675 | 4,820 | +0.73% | 29,300 | 691億8213万 | +2.29% | 14.96 | 1.34 |
| 09/04 | 4,715 | 4,820 | 4,660 | 4,785 | +0.95% | 22,200 | 686億7977万 | +1.06% | 14.85 | 1.33 |
| 09/03 | 4,740 | 4,755 | 4,655 | 4,740 | 0% | 26,800 | 680億3388万 | -0.44% | 14.71 | 1.32 |
| 08/31 | 4,480 | 4,790 | 4,460 | 4,740 | +4.18% | 59,200 | 680億3388万 | -1.09% | 14.71 | 1.32 |
| 08/30 | 4,465 | 4,550 | 4,390 | 4,550 | +1.9% | 23,800 | 653億678万 | -5.48% | 14.12 | 1.27 |
| 08/29 | 4,335 | 4,505 | 4,335 | 4,465 | +2.41% | 31,200 | 640億8677万 | -7.77% | 13.86 | 1.24 |
| 08/28 | 4,600 | 4,600 | 4,315 | 4,360 | -3.75% | 41,000 | 625億7969万 | -10.62% | 13.53 | 1.21 |
| 08/27 | 4,610 | 4,695 | 4,505 | 4,530 | -1.74% | 21,800 | 650億1972万 | -7.93% | 14.06 | 1.26 |
| 08/24 | 4,480 | 4,680 | 4,420 | 4,610 | +5.01% | 31,600 | 661億6797万 | -6.89% | 14.31 | 1.28 |
| 08/23 | 4,375 | 4,600 | 4,360 | 4,390 | +0.23% | 15,500 | 630億1028万 | -11.76% | 13.63 | 1.22 |
| 08/22 | 4,495 | 4,510 | 4,350 | 4,380 | -3.63% | 22,200 | 628億6675万 | -12.57% | 13.6 | 1.22 |
| 08/21 | 4,480 | 4,570 | 4,430 | 4,545 | +2.25% | 11,400 | 652億3502万 | -10.04% | 14.11 | 1.27 |
| 08/20 | 4,565 | 4,570 | 4,445 | 4,445 | -4% | 16,300 | 637億9970万 | -12.62% | 13.8 | 1.24 |
| 08/17 | 4,630 | 4,715 | 4,605 | 4,630 | 0% | 12,800 | 664億5503万 | -9.61% | 14.37 | 1.29 |
| 08/16 | 4,645 | 4,765 | 4,490 | 4,630 | -0.43% | 31,900 | 664億5503万 | -10.04% | 14.37 | 1.29 |
| 08/15 | 4,715 | 4,735 | 4,510 | 4,650 | +0.11% | 36,400 | 667億4210万 | -10.06% | 14.43 | 1.3 |
| 08/14 | 4,515 | 4,665 | 4,515 | 4,645 | +2.77% | 13,000 | 666億7033万 | -10.59% | 14.42 | 1.29 |
| 08/13 | 4,725 | 4,735 | 4,485 | 4,520 | -4.94% | 28,000 | 648億7619万 | -13.53% | 14.03 | 1.26 |
| 08/10 | 4,880 | 4,945 | 4,685 | 4,755 | -3.26% | 19,200 | 682億4918万 | -9.74% | 14.76 | 1.32 |
| 08/09 | 4,975 | 5,020 | 4,845 | 4,915 | -1.5% | 14,600 | 705億4568万 | -7.19% | 15.26 | 1.37 |
| 08/08 | 4,920 | 5,040 | 4,920 | 4,990 | +1.01% | 16,000 | 716億2216万 | -5.97% | 15.49 | 1.39 |
| 08/07 | 5,070 | 5,070 | 4,915 | 4,940 | -3.89% | 25,500 | 709億451万 | -7.26% | 15.33 | 1.38 |
| 08/06 | 5,240 | 5,290 | 5,120 | 5,140 | -3.56% | 13,300 | 737億7513万 | -4% | 15.95 | 1.43 |
