PBR
2018/05/15～2018/10/04
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 |
| 10/04 | 3,635 | 3,635 | 3,575 | 3,595 | -1.1% | 347,900 | 6794億2132万 | +3.96% | 21.39 | 1.82 |
| 10/03 | 3,655 | 3,675 | 3,620 | 3,635 | 0% | 373,000 | 6869億8095万 | +5.33% | 21.63 | 1.84 |
| 10/02 | 3,600 | 3,690 | 3,595 | 3,635 | +2.97% | 675,300 | 6869億8095万 | +5.45% | 21.63 | 1.84 |
| 10/01 | 3,550 | 3,560 | 3,520 | 3,530 | -0.98% | 303,100 | 6671億3693万 | +2.62% | 21 | 1.79 |
| 09/28 | 3,570 | 3,585 | 3,540 | 3,565 | +0.85% | 456,800 | 6737億5160万 | +3.78% | 21.21 | 1.81 |
| 09/27 | 3,570 | 3,590 | 3,535 | 3,535 | -1.12% | 305,100 | 6680億8188万 | +3.15% | 21.03 | 1.79 |
| 09/26 | 3,545 | 3,580 | 3,520 | 3,575 | +1.13% | 353,800 | 6756億4151万 | +4.56% | 21.27 | 1.81 |
| 09/25 | 3,475 | 3,540 | 3,475 | 3,535 | +0.43% | 462,800 | 6680億8188万 | +3.73% | 21.03 | 1.79 |
| 09/21 | 3,535 | 3,540 | 3,480 | 3,520 | -0.28% | 532,100 | 6652億4702万 | +3.5% | 20.94 | 1.78 |
| 09/20 | 3,555 | 3,555 | 3,500 | 3,530 | -0.42% | 337,000 | 6671億3693万 | +4.01% | 21 | 1.79 |
| 09/19 | 3,555 | 3,570 | 3,530 | 3,545 | +0.71% | 331,500 | 6699億7179万 | +4.63% | 21.09 | 1.8 |
| 09/18 | 3,450 | 3,535 | 3,440 | 3,520 | +2.18% | 436,600 | 6652億4702万 | +4.08% | 20.94 | 1.78 |
| 09/14 | 3,465 | 3,465 | 3,435 | 3,445 | -0.14% | 491,300 | 6510億7273万 | +2.1% | 20.5 | 1.74 |
| 09/13 | 3,400 | 3,460 | 3,390 | 3,450 | +1.92% | 355,700 | 6520億1768万 | +2.31% | 20.53 | 1.75 |
| 09/12 | 3,355 | 3,405 | 3,320 | 3,385 | +1.35% | 420,400 | 6397億3329万 | +0.47% | 20.14 | 1.71 |
| 09/11 | 3,320 | 3,355 | 3,305 | 3,340 | +1.21% | 324,600 | 6312億2871万 | -0.92% | 19.87 | 1.69 |
| 09/10 | 3,300 | 3,330 | 3,280 | 3,300 | +0.76% | 269,000 | 6236億6908万 | -2.25% | 19.63 | 1.67 |
| 09/07 | 3,260 | 3,300 | 3,260 | 3,275 | -0.15% | 265,900 | 6189億4432万 | -3.11% | 19.48 | 1.66 |
| 09/06 | 3,320 | 3,335 | 3,275 | 3,280 | -1.94% | 272,200 | 6198億8927万 | -3.04% | 19.51 | 1.66 |
| 09/05 | 3,320 | 3,360 | 3,310 | 3,345 | -0.15% | 282,000 | 6321億7366万 | -1.24% | 19.9 | 1.69 |
| 09/04 | 3,395 | 3,400 | 3,345 | 3,350 | -1.9% | 322,500 | 6331億1862万 | -1.09% | 19.93 | 1.7 |
| 09/03 | 3,425 | 3,445 | 3,405 | 3,415 | +0.15% | 213,800 | 6454億301万 | +0.86% | 20.32 | 1.73 |
| 08/31 | 3,300 | 3,425 | 3,295 | 3,410 | +2.71% | 617,100 | 6444億5805万 | +0.83% | 20.29 | 1.73 |
| 08/30 | 3,435 | 3,435 | 3,295 | 3,320 | -2.78% | 879,700 | 6274億4890万 | -1.57% | 19.75 | 1.68 |
| 08/29 | 3,400 | 3,435 | 3,380 | 3,415 | 0% | 674,200 | 6454億301万 | +1.37% | 20.32 | 1.73 |
| 08/28 | 3,500 | 3,505 | 3,405 | 3,415 | -3.26% | 2,391,400 | 6454億301万 | +1.67% | 20.32 | 1.73 |
| 08/27 | 3,480 | 3,535 | 3,470 | 3,530 | +1.58% | 1,175,700 | 6671億3693万 | +5.37% | 21 | 1.79 |
| 08/24 | 3,435 | 3,475 | 3,435 | 3,475 | +2.06% | 516,400 | 6567億4244万 | +4.1% | 20.67 | 1.76 |
| 08/23 | 3,380 | 3,420 | 3,375 | 3,405 | +1.34% | 487,900 | 6435億1310万 | +2.25% | 20.26 | 1.72 |
| 08/22 | 3,350 | 3,370 | 3,335 | 3,360 | +1.05% | 520,400 | 6350億852万 | +1.02% | 19.99 | 1.7 |
| 08/21 | 3,310 | 3,345 | 3,310 | 3,325 | +0.15% | 288,400 | 6283億9385万 | 0% | 19.78 | 1.68 |
| 08/20 | 3,325 | 3,350 | 3,305 | 3,320 | -0.75% | 404,800 | 6274億4890万 | -0.06% | 19.75 | 1.68 |
| 08/17 | 3,360 | 3,375 | 3,335 | 3,345 | -0.15% | 183,200 | 6321億7366万 | +0.57% | 19.9 | 1.69 |
| 08/16 | 3,345 | 3,380 | 3,315 | 3,350 | -0.59% | 351,100 | 6331億1862万 | +0.63% | 19.93 | 1.7 |
| 08/15 | 3,400 | 3,420 | 3,365 | 3,370 | -0.88% | 280,400 | 6368億9843万 | +1.17% | 20.05 | 1.71 |
| 08/14 | 3,340 | 3,400 | 3,330 | 3,400 | +2.56% | 350,100 | 6425億6815万 | +1.98% | 20.23 | 1.72 |
| 08/13 | 3,395 | 3,405 | 3,305 | 3,315 | -2.79% | 392,500 | 6265億394万 | -0.66% | 19.72 | 1.68 |
| 08/10 | 3,380 | 3,430 | 3,360 | 3,410 | +1.19% | 452,600 | 6444億5805万 | +2% | 20.29 | 1.73 |
| 08/09 | 3,430 | 3,440 | 3,370 | 3,370 | -2.18% | 455,300 | 6368億9843万 | +0.66% | 20.05 | 1.71 |
| 08/08 | 3,425 | 3,460 | 3,400 | 3,445 | -0.14% | 552,900 | 6510億7273万 | +2.68% | 20.5 | 1.74 |
| 08/07 | 3,400 | 3,450 | 3,375 | 3,450 | +1.47% | 374,400 | 6520億1768万 | +2.77% | 20.53 | 1.75 |
| 08/06 | 3,360 | 3,410 | 3,355 | 3,400 | +1.49% | 418,000 | 6425億6815万 | +1.13% | 20.23 | 1.72 |
| 08/03 | 3,380 | 3,385 | 3,320 | 3,350 | -1.18% | 409,600 | 6331億1862万 | -0.74% | 19.93 | 1.7 |
| 08/02 | 3,325 | 3,420 | 3,325 | 3,390 | +1.5% | 606,700 | 6406億7824万 | -0.03% | 20.17 | 1.72 |
| 08/01 | 3,320 | 3,355 | 3,290 | 3,340 | +0.3% | 527,600 | 6312億2871万 | -2.02% | 19.87 | 1.69 |
| 07/31 | 3,290 | 3,340 | 3,240 | 3,330 | +0.91% | 757,100 | 6293億3880万 | -2.89% | 19.81 | 1.69 |
| 07/30 | 3,195 | 3,315 | 3,185 | 3,300 | +2.96% | 704,300 | 6236億6908万 | -4.29% | 19.63 | 1.67 |
| 07/27 | 3,215 | 3,215 | 3,185 | 3,205 | -0.47% | 435,800 | 6057億1497万 | -7.61% | 19.07 | 1.62 |
| 07/26 | 3,210 | 3,225 | 3,185 | 3,220 | +1.74% | 345,300 | 6085億4983万 | -7.87% | 19.16 | 1.63 |
| 07/25 | 3,180 | 3,195 | 3,155 | 3,165 | -0.63% | 389,500 | 5981億5535万 | -10.09% | 18.83 | 1.6 |
| 07/24 | 3,240 | 3,240 | 3,180 | 3,185 | -0.93% | 280,200 | 6019億3516万 | -10.16% | 18.95 | 1.61 |
| 07/23 | 3,265 | 3,275 | 3,205 | 3,215 | -2.13% | 373,400 | 6076億488万 | -9.94% | 19.13 | 1.63 |
| 07/20 | 3,275 | 3,295 | 3,235 | 3,285 | -0.3% | 511,700 | 6208億3422万 | -8.55% | 19.54 | 1.66 |
| 07/19 | 3,355 | 3,365 | 3,270 | 3,295 | -1.35% | 561,300 | 6227億2413万 | -8.73% | 19.6 | 1.67 |
| 07/18 | 3,300 | 3,400 | 3,280 | 3,340 | +2.45% | 967,500 | 6312億2871万 | -7.91% | 19.87 | 1.69 |
| 07/17 | 3,230 | 3,345 | 3,220 | 3,260 | -4.68% | 1,240,700 | 6161億946万 | -10.44% | 19.4 | 1.65 |
| 07/13 | 3,415 | 3,455 | 3,390 | 3,420 | +0.15% | 630,100 | 6463億4796万 | -6.43% | 20.35 | 1.73 |
| 07/12 | 3,400 | 3,450 | 3,400 | 3,415 | +0.15% | 324,600 | 6454億301万 | -6.82% | 20.32 | 1.73 |
| 07/11 | 3,400 | 3,440 | 3,385 | 3,410 | -0.73% | 334,000 | 6444億5805万 | -7.26% | 20.29 | 1.73 |
| 07/10 | 3,495 | 3,500 | 3,435 | 3,435 | -1.15% | 333,100 | 6491億8282万 | -6.96% | 20.44 | 1.74 |
| 07/09 | 3,465 | 3,490 | 3,445 | 3,475 | +0.29% | 297,700 | 6567億4244万 | -6.18% | 20.67 | 1.76 |
| 07/06 | 3,535 | 3,540 | 3,465 | 3,465 | -1.84% | 312,800 | 6548億5254万 | -6.73% | 20.62 | 1.75 |
| 07/05 | 3,550 | 3,560 | 3,515 | 3,530 | -0.42% | 256,700 | 6671億3693万 | -5.26% | 21 | 1.79 |
| 07/04 | 3,475 | 3,555 | 3,475 | 3,545 | +1% | 234,400 | 6699億7179万 | -5.11% | 21.09 | 1.8 |
| 07/03 | 3,575 | 3,595 | 3,480 | 3,510 | -1.82% | 422,600 | 6633億5712万 | -6.22% | 20.88 | 1.78 |
| 07/02 | 3,700 | 3,700 | 3,565 | 3,575 | -3.77% | 453,400 | 6756億4151万 | -4.74% | 21.27 | 1.81 |
| 06/29 | 3,770 | 3,775 | 3,710 | 3,715 | -1.2% | 386,000 | 7021億20万 | -1.28% | 22.1 | 1.88 |
| 06/28 | 3,820 | 3,825 | 3,735 | 3,760 | -2.08% | 364,100 | 7106億478万 | -0.24% | 22.37 | 1.9 |
| 06/27 | 3,800 | 3,855 | 3,785 | 3,840 | +0.52% | 269,400 | 7257億2403万 | +1.75% | 22.85 | 1.94 |
| 06/26 | 3,845 | 3,850 | 3,795 | 3,820 | 0% | 233,100 | 7219億4421万 | +1.19% | 22.73 | 1.93 |
| 06/25 | 3,830 | 3,830 | 3,795 | 3,820 | -0.13% | 242,500 | 7219億4421万 | +1.11% | 22.73 | 1.93 |
| 06/22 | 3,815 | 3,840 | 3,790 | 3,825 | -0.52% | 204,900 | 7228億8917万 | +1.19% | 22.76 | 1.94 |
| 06/21 | 3,855 | 3,870 | 3,830 | 3,845 | +0.13% | 314,800 | 7266億6898万 | +1.69% | 22.88 | 1.95 |
| 06/20 | 3,795 | 3,850 | 3,795 | 3,840 | +1.32% | 384,400 | 7257億2403万 | +1.59% | 22.85 | 1.94 |
| 06/19 | 3,825 | 3,830 | 3,765 | 3,790 | -0.92% | 239,000 | 7162億7449万 | +0.26% | 22.55 | 1.92 |
| 06/18 | 3,800 | 3,845 | 3,790 | 3,825 | +1.46% | 267,800 | 7228億8917万 | +1.14% | 22.76 | 1.94 |
| 06/15 | 3,770 | 3,775 | 3,750 | 3,770 | +1.21% | 391,900 | 7124億9468万 | -0.32% | 22.43 | 1.91 |
| 06/14 | 3,735 | 3,770 | 3,715 | 3,725 | +0.27% | 251,600 | 7039億9010万 | -1.59% | 22.16 | 1.89 |
| 06/13 | 3,670 | 3,725 | 3,665 | 3,715 | +1.23% | 184,300 | 7021億20万 | -1.98% | 22.1 | 1.88 |
| 06/12 | 3,650 | 3,685 | 3,640 | 3,670 | +1.1% | 299,700 | 6935億9562万 | -3.32% | 21.83 | 1.86 |
| 06/11 | 3,650 | 3,655 | 3,610 | 3,630 | -0.95% | 252,800 | 6860億3599万 | -4.6% | 21.6 | 1.84 |
| 06/08 | 3,695 | 3,715 | 3,665 | 3,665 | -1.48% | 424,700 | 6926億5066万 | -3.81% | 21.81 | 1.86 |
| 06/07 | 3,790 | 3,810 | 3,710 | 3,720 | -1.98% | 324,100 | 7030億4515万 | -2.34% | 22.13 | 1.88 |
| 06/06 | 3,755 | 3,815 | 3,745 | 3,795 | +1.47% | 211,800 | 7172億1945万 | -0.32% | 22.58 | 1.92 |
| 06/05 | 3,740 | 3,775 | 3,715 | 3,740 | +0.13% | 237,000 | 7068億2496万 | -1.6% | 22.25 | 1.89 |
| 06/04 | 3,760 | 3,775 | 3,730 | 3,735 | -0.4% | 255,400 | 7058億8001万 | -1.63% | 22.22 | 1.89 |
| 06/01 | 3,775 | 3,800 | 3,745 | 3,750 | -0.79% | 332,400 | 7087億1487万 | -1.11% | 22.31 | 1.9 |
| 05/31 | 3,745 | 3,800 | 3,735 | 3,780 | +2.02% | 833,300 | 7143億8459万 | -0.16% | 22.49 | 1.91 |
| 05/30 | 3,700 | 3,735 | 3,695 | 3,705 | -1.72% | 409,200 | 7002億1029万 | -1.96% | 22.04 | 1.88 |
| 05/29 | 3,800 | 3,820 | 3,760 | 3,770 | -1.44% | 340,900 | 7124億9468万 | -0.16% | 22.43 | 1.91 |
| 05/28 | 3,860 | 3,875 | 3,815 | 3,825 | -0.91% | 209,900 | 7228億8917万 | +1.38% | 22.76 | 1.94 |
| 05/25 | 3,860 | 3,880 | 3,845 | 3,860 | -0.52% | 245,500 | 7295億384万 | +2.36% | 22.97 | 1.95 |
| 05/24 | 3,845 | 3,885 | 3,845 | 3,880 | -0.13% | 378,600 | 7332億8365万 | +3% | 23.08 | 1.96 |
| 05/23 | 3,855 | 3,900 | 3,855 | 3,885 | 0% | 226,500 | 7342億2860万 | +3.41% | 23.11 | 1.97 |
| 05/22 | 3,850 | 3,900 | 3,835 | 3,885 | +0.65% | 243,300 | 7342億2860万 | +3.71% | 23.11 | 1.97 |
| 05/21 | 3,850 | 3,865 | 3,840 | 3,860 | +0.26% | 202,300 | 7295億384万 | +3.35% | 22.97 | 1.95 |
| 05/18 | 3,835 | 3,875 | 3,820 | 3,850 | +0.65% | 217,400 | 7276億1393万 | +3.36% | 22.91 | 1.95 |
| 05/17 | 3,835 | 3,860 | 3,820 | 3,825 | -0.52% | 321,900 | 7228億8917万 | +2.91% | 22.76 | 1.94 |
| 05/16 | 3,830 | 3,865 | 3,815 | 3,845 | +0.39% | 265,700 | 7266億6898万 | +3.67% | 22.88 | 1.95 |
| 05/15 | 3,855 | 3,865 | 3,825 | 3,830 | -0.39% | 244,400 | 7238億3412万 | +3.51% | 22.79 | 1.94 |
