PBR
2017/12/19～2018/05/18
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 |
| 05/18 | 1,199 | 1,200 | 1,197 | 1,199 | -0.08% | 64,900 | 151億3138万 | +17.78% | 13.92 | 0.76 |
| 05/17 | 1,192 | 1,200 | 1,192 | 1,200 | +0.42% | 72,200 | 151億4400万 | +19.64% | 13.93 | 0.76 |
| 05/16 | 1,190 | 1,195 | 1,188 | 1,195 | +0.42% | 70,000 | 150億8090万 | +20.83% | 13.87 | 0.75 |
| 05/15 | 1,187 | 1,191 | 1,185 | 1,190 | +0.17% | 69,800 | 150億1780万 | +22.05% | 13.81 | 0.75 |
| 05/14 | 1,187 | 1,189 | 1,184 | 1,188 | +0.08% | 93,100 | 149億9256万 | +23.36% | 13.79 | 0.75 |
| 05/11 | 1,187 | 1,189 | 1,184 | 1,187 | -0.17% | 76,200 | 149億7994万 | +24.82% | 13.78 | 0.75 |
| 05/10 | 1,183 | 1,191 | 1,183 | 1,189 | +0.59% | 108,800 | 150億518万 | +26.62% | 13.8 | 0.75 |
| 05/09 | 1,178 | 1,185 | 1,178 | 1,182 | +0.17% | 119,200 | 149億1684万 | +27.51% | 13.72 | 0.75 |
| 05/08 | 1,176 | 1,180 | 1,174 | 1,180 | +0.43% | 189,600 | 148億9160万 | +28.82% | 13.7 | 0.74 |
| 05/07 | 1,175 | 1,178 | 1,173 | 1,175 | +0.17% | 174,500 | 148億2850万 | +29.83% | 13.64 | 0.74 |
| 05/02 | 1,185 | 1,186 | 1,166 | 1,173 | +2.18% | 451,600 | 148億326万 | +31.06% | 13.62 | 0.74 |
| 05/01 | 1,148 | 1,148 | 1,148 | 1,148 | +15.03% | 41,300 | 144億8776万 | +29.43% | 13.33 | 0.72 |
| 04/27 | 998 | 998 | 998 | 998 | +17.69% | 22,800 | 125億9476万 | +13.54% | 11.58 | 0.63 |
| 04/26 | 856 | 856 | 847 | 848 | -0.82% | 10,400 | 107億176万 | -3.42% | 9.84 | 0.53 |
| 04/25 | 856 | 863 | 852 | 855 | -0.58% | 11,000 | 107億9010万 | -3.28% | 9.92 | 0.54 |
| 04/24 | 852 | 862 | 850 | 860 | +1.42% | 18,400 | 108億5320万 | -3.37% | 9.98 | 0.54 |
| 04/23 | 856 | 857 | 844 | 848 | -0.82% | 18,600 | 107億176万 | -5.15% | 9.84 | 0.53 |
| 04/20 | 854 | 862 | 851 | 855 | +0.47% | 9,500 | 107億9010万 | -4.89% | 9.92 | 0.54 |
| 04/19 | 862 | 866 | 846 | 851 | -1.39% | 14,500 | 107億3962万 | -5.86% | 9.88 | 0.54 |
| 04/18 | 855 | 867 | 854 | 863 | +1.65% | 20,300 | 108億9106万 | -5.06% | 10.02 | 0.54 |
| 04/17 | 842 | 857 | 842 | 849 | 0% | 25,500 | 107億1438万 | -7.01% | 9.85 | 0.54 |
| 04/16 | 859 | 860 | 846 | 849 | -0.93% | 22,200 | 107億1438万 | -7.31% | 9.85 | 0.54 |
| 04/13 | 860 | 864 | 856 | 857 | 0% | 12,500 | 108億1534万 | -6.85% | 9.95 | 0.54 |
| 04/12 | 843 | 860 | 842 | 857 | +1.66% | 19,100 | 108億1534万 | -7.25% | 9.95 | 0.54 |
| 04/11 | 837 | 849 | 837 | 843 | 0% | 22,900 | 106億3866万 | -9.06% | 9.79 | 0.53 |
| 04/10 | 851 | 855 | 836 | 843 | -0.94% | 46,200 | 106億3866万 | -9.55% | 9.79 | 0.53 |
| 04/09 | 847 | 857 | 847 | 851 | +0.35% | 29,300 | 107億3962万 | -9.08% | 9.88 | 0.54 |
| 04/06 | 865 | 874 | 848 | 848 | -2.75% | 44,800 | 107億176万 | -9.69% | 9.84 | 0.53 |
| 04/05 | 890 | 890 | 865 | 872 | -2.02% | 36,500 | 110億464万 | -7.63% | 10.12 | 0.55 |
| 04/04 | 894 | 894 | 883 | 890 | +0.11% | 21,800 | 112億3180万 | -6.02% | 10.33 | 0.56 |
| 04/03 | 892 | 899 | 886 | 889 | -0.78% | 27,000 | 112億1918万 | -6.32% | 10.32 | 0.56 |
| 04/02 | 912 | 914 | 896 | 896 | -1.86% | 54,400 | 113億752万 | -5.88% | 10.4 | 0.57 |
| 03/30 | 911 | 923 | 911 | 913 | +0.88% | 23,000 | 115億2206万 | -4.3% | 8.13 | 0.6 |
| 03/29 | 915 | 922 | 897 | 905 | -1.63% | 42,600 | 114億2110万 | -4.94% | 8.06 | 0.59 |
| 03/28 | 918 | 956 | 903 | 920 | -4.47% | 94,800 | 116億1040万 | -3.26% | 8.2 | 0.6 |
| 03/27 | 956 | 965 | 949 | 963 | +0.84% | 105,000 | 121億5306万 | +1.37% | 8.58 | 0.63 |
| 03/26 | 970 | 970 | 922 | 955 | -0.62% | 67,800 | 120億5210万 | +1.06% | 8.51 | 0.62 |
| 03/23 | 972 | 984 | 951 | 961 | -4.09% | 57,500 | 121億2782万 | +2.13% | 8.56 | 0.63 |
| 03/22 | 1,000 | 1,010 | 990 | 1,002 | +0.2% | 67,000 | 126億4524万 | +7.17% | 8.93 | 0.66 |
| 03/20 | 978 | 1,006 | 973 | 1,000 | +2.15% | 152,500 | 126億2000万 | +7.87% | 8.91 | 0.65 |
| 03/19 | 970 | 981 | 942 | 979 | +0.93% | 66,000 | 123億5498万 | +6.53% | 8.72 | 0.64 |
| 03/16 | 979 | 985 | 965 | 970 | -0.82% | 76,200 | 122億4140万 | +6.24% | 8.64 | 0.63 |
| 03/15 | 966 | 980 | 961 | 978 | +1.24% | 70,400 | 123億4236万 | +7.95% | 8.71 | 0.64 |
| 03/14 | 960 | 967 | 949 | 966 | +0.42% | 34,800 | 121億9092万 | +7.45% | 8.61 | 0.63 |
| 03/13 | 938 | 966 | 937 | 962 | +2.23% | 61,000 | 121億4044万 | +7.97% | 8.57 | 0.63 |
| 03/12 | 941 | 948 | 931 | 941 | -0.21% | 48,100 | 118億7542万 | +5.97% | 8.38 | 0.62 |
| 03/09 | 945 | 952 | 925 | 943 | 0% | 60,600 | 119億66万 | +6.31% | 8.4 | 0.62 |
| 03/08 | 940 | 946 | 935 | 943 | +0.75% | 43,900 | 119億66万 | +6.31% | 8.4 | 0.62 |
| 03/07 | 955 | 960 | 936 | 936 | -3.01% | 92,500 | 118億1232万 | +5.64% | 8.34 | 0.61 |
| 03/06 | 954 | 969 | 950 | 965 | +2.44% | 73,200 | 121億7830万 | +9.04% | 8.6 | 0.63 |
| 03/05 | 937 | 955 | 934 | 942 | -0.21% | 78,000 | 118億8804万 | +6.44% | 8.39 | 0.62 |
| 03/02 | 945 | 950 | 935 | 944 | -1.36% | 93,800 | 119億1328万 | +6.55% | 8.41 | 0.62 |
| 03/01 | 950 | 957 | 944 | 957 | +0.31% | 63,800 | 120億7734万 | +7.89% | 8.53 | 0.63 |
| 02/28 | 951 | 969 | 951 | 954 | +0.63% | 57,400 | 120億3948万 | +7.43% | 8.5 | 0.62 |
| 02/27 | 954 | 962 | 944 | 948 | +0.21% | 83,100 | 119億6376万 | +6.76% | 8.45 | 0.62 |
| 02/26 | 951 | 957 | 931 | 946 | -0.53% | 170,300 | 119億3852万 | +6.53% | 8.43 | 0.62 |
| 02/23 | 888 | 953 | 888 | 951 | +8.07% | 193,900 | 120億162万 | +6.97% | 8.47 | 0.62 |
| 02/22 | 878 | 880 | 858 | 880 | +0.23% | 50,100 | 111億560万 | -1.01% | 7.84 | 0.58 |
| 02/21 | 869 | 882 | 866 | 878 | +0.23% | 53,100 | 110億8036万 | -1.57% | 7.82 | 0.57 |
| 02/20 | 860 | 879 | 852 | 876 | +1.98% | 52,300 | 110億5512万 | -2.23% | 7.81 | 0.57 |
| 02/19 | 843 | 863 | 842 | 859 | +2.38% | 66,400 | 108億4058万 | -4.66% | 7.65 | 0.56 |
| 02/16 | 816 | 845 | 816 | 839 | +3.45% | 51,400 | 105億8818万 | -7.4% | 7.48 | 0.55 |
| 02/15 | 805 | 815 | 794 | 811 | +1.63% | 73,900 | 102億3482万 | -11.07% | 7.23 | 0.53 |
| 02/14 | 810 | 821 | 788 | 798 | -2.21% | 106,900 | 100億7076万 | -13.26% | 7.11 | 0.52 |
| 02/13 | 828 | 829 | 811 | 816 | +0.25% | 89,600 | 102億9792万 | -12.16% | 7.27 | 0.53 |
| 02/09 | 784 | 816 | 784 | 814 | +0.87% | 103,400 | 102億7268万 | -13.31% | 7.25 | 0.53 |
| 02/08 | 800 | 818 | 795 | 807 | +1.51% | 76,600 | 101億8434万 | -15.05% | 7.19 | 0.53 |
| 02/07 | 814 | 822 | 785 | 795 | +2.32% | 170,300 | 100億3290万 | -17.01% | 7.08 | 0.52 |
| 02/06 | 780 | 805 | 747 | 777 | -12.2% | 270,000 | 98億574万 | -19.48% | 6.92 | 0.51 |
| 02/05 | 908 | 916 | 876 | 885 | -3.49% | 124,400 | 111億6870万 | -9.14% | 7.89 | 0.58 |
| 02/02 | 930 | 930 | 912 | 917 | -1.4% | 44,200 | 115億7254万 | -6.24% | 8.17 | 0.6 |
| 02/01 | 919 | 932 | 915 | 930 | +1.75% | 50,500 | 117億3660万 | -5.1% | 8.29 | 0.61 |
| 01/31 | 920 | 928 | 910 | 914 | -1.4% | 70,400 | 115億3468万 | -7.02% | 8.14 | 0.6 |
| 01/30 | 958 | 964 | 918 | 927 | -3.74% | 124,600 | 116億9874万 | -5.89% | 8.26 | 0.61 |
| 01/29 | 977 | 1,020 | 957 | 963 | -0.93% | 188,600 | 121億5306万 | -2.53% | 8.58 | 0.63 |
| 01/26 | 970 | 984 | 966 | 972 | +0.31% | 59,000 | 122億6664万 | -1.52% | 8.66 | 0.64 |
| 01/25 | 958 | 974 | 952 | 969 | +0.21% | 47,300 | 122億2878万 | -1.52% | 8.63 | 0.63 |
| 01/24 | 956 | 978 | 956 | 967 | +1.04% | 58,200 | 122億354万 | -1.23% | 8.62 | 0.63 |
| 01/23 | 953 | 962 | 947 | 957 | +0.42% | 57,100 | 120億7734万 | -1.75% | 8.53 | 0.63 |
| 01/22 | 960 | 961 | 936 | 953 | -0.73% | 76,400 | 120億2686万 | -1.75% | 8.49 | 0.62 |
| 01/19 | 951 | 963 | 951 | 960 | +0.84% | 41,000 | 121億1520万 | -0.72% | 8.55 | 0.63 |
| 01/18 | 964 | 974 | 950 | 952 | -1.14% | 94,400 | 120億1424万 | -1.04% | 8.48 | 0.62 |
| 01/17 | 979 | 980 | 957 | 963 | -1.63% | 89,400 | 121億5306万 | +0.73% | 8.58 | 0.63 |
| 01/16 | 990 | 1,000 | 978 | 979 | -1.61% | 80,400 | 123億5498万 | +3.16% | 8.72 | 0.64 |
| 01/15 | 1,001 | 1,004 | 980 | 995 | -0.5% | 82,200 | 125億5690万 | +5.63% | 8.87 | 0.65 |
| 01/12 | 994 | 1,008 | 990 | 1,000 | +1.21% | 86,700 | 126億2000万 | +7.07% | 8.91 | 0.65 |
| 01/11 | 997 | 1,003 | 986 | 988 | -2.08% | 109,400 | 124億6856万 | +6.7% | 8.8 | 0.65 |
| 01/10 | 1,011 | 1,017 | 995 | 1,009 | -0.2% | 140,500 | 127億3358万 | +9.79% | 8.99 | 0.66 |
| 01/09 | 1,030 | 1,037 | 1,007 | 1,011 | -4.8% | 238,300 | 127億5882万 | +11.1% | 9.01 | 0.66 |
| 01/05 | 1,092 | 1,093 | 1,057 | 1,062 | -3.8% | 318,400 | 134億244万 | +17.87% | 9.46 | 0.69 |
| 01/04 | 1,040 | 1,122 | 1,016 | 1,104 | +10.84% | 520,000 | 139億3248万 | +24.04% | 9.84 | 0.72 |
| 2017 |
| 12/29 | 989 | 1,003 | 961 | 996 | +1.53% | 171,100 | 125億6952万 | +13.44% | 8.87 | 0.65 |
| 12/28 | 993 | 1,007 | 970 | 981 | -0.91% | 116,800 | 123億8022万 | +12.76% | 8.74 | 0.64 |
| 12/27 | 998 | 1,027 | 985 | 990 | -1.3% | 193,600 | 124億9380万 | +14.85% | 8.82 | 0.65 |
| 12/26 | 964 | 1,005 | 964 | 1,003 | +4.05% | 201,300 | 126億5786万 | +17.58% | 8.94 | 0.66 |
| 12/25 | 977 | 1,000 | 961 | 964 | -2.13% | 145,600 | 121億6568万 | +14.22% | 8.59 | 0.63 |
| 12/22 | 966 | 1,008 | 961 | 985 | +1.76% | 206,700 | 124億3070万 | +17.96% | 8.78 | 0.64 |
| 12/21 | 1,009 | 1,009 | 963 | 968 | -4.06% | 319,600 | 122億1616万 | +17.19% | 8.62 | 0.63 |
| 12/20 | 1,014 | 1,035 | 981 | 1,009 | +6.43% | 808,800 | 127億3358万 | +23.35% | 8.99 | 0.66 |
| 12/19 | 886 | 959 | 884 | 948 | +7.73% | 389,100 | 119億6376万 | +17.18% | 8.45 | 0.62 |
