PBR
2017/08/29～2018/01/25
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 |
| 01/25 | 3,155 | 3,165 | 3,110 | 3,120 | -1.42% | 545,100 | 4399億2000万 | -4.09% | 18.88 | 1.67 |
| 01/24 | 3,190 | 3,220 | 3,160 | 3,165 | -1.25% | 505,100 | 4462億6500万 | -2.88% | 19.15 | 1.7 |
| 01/23 | 3,205 | 3,225 | 3,195 | 3,205 | +0.47% | 530,700 | 4519億500万 | -1.66% | 19.39 | 1.72 |
| 01/22 | 3,215 | 3,230 | 3,185 | 3,190 | +0.31% | 428,500 | 4497億9000万 | -1.94% | 19.3 | 1.71 |
| 01/19 | 3,160 | 3,215 | 3,160 | 3,180 | +0.32% | 559,400 | 4483億8000万 | -2.12% | 19.24 | 1.7 |
| 01/18 | 3,195 | 3,230 | 3,155 | 3,170 | -0.78% | 933,800 | 4469億7000万 | -2.31% | 19.18 | 1.7 |
| 01/17 | 3,165 | 3,210 | 3,160 | 3,195 | +0.31% | 736,600 | 4504億9500万 | -1.36% | 19.33 | 1.71 |
| 01/16 | 3,215 | 3,225 | 3,180 | 3,185 | -0.47% | 453,300 | 4490億8500万 | -1.48% | 19.27 | 1.71 |
| 01/15 | 3,210 | 3,250 | 3,200 | 3,200 | -0.78% | 619,900 | 4512億 | -0.74% | 19.36 | 1.72 |
| 01/12 | 3,225 | 3,260 | 3,205 | 3,225 | 0% | 802,400 | 4547億2500万 | +0.25% | 19.51 | 1.73 |
| 01/11 | 3,235 | 3,250 | 3,205 | 3,225 | -0.62% | 540,200 | 4547億2500万 | +0.5% | 19.51 | 1.73 |
| 01/10 | 3,285 | 3,315 | 3,245 | 3,245 | -1.37% | 417,500 | 4575億4500万 | +1.31% | 19.63 | 1.74 |
| 01/09 | 3,330 | 3,340 | 3,285 | 3,290 | -1.2% | 670,600 | 4638億9000万 | +2.84% | 19.9 | 1.76 |
| 01/05 | 3,345 | 3,355 | 3,305 | 3,330 | -0.75% | 646,200 | 4695億3000万 | +4.39% | 20.15 | 1.79 |
| 01/04 | 3,285 | 3,360 | 3,270 | 3,355 | +2.76% | 669,000 | 4730億5500万 | +5.5% | 20.3 | 1.8 |
| 2017 |
| 12/29 | 3,265 | 3,295 | 3,260 | 3,265 | +0.46% | 293,900 | 4603億6500万 | +3.06% | 19.75 | 1.75 |
| 12/28 | 3,300 | 3,315 | 3,245 | 3,250 | -1.96% | 364,200 | 4582億5000万 | +2.82% | 19.66 | 1.74 |
| 12/27 | 3,295 | 3,330 | 3,295 | 3,315 | 0% | 284,400 | 4674億1500万 | +5.1% | 20.06 | 1.78 |
| 12/26 | 3,295 | 3,340 | 3,295 | 3,315 | +0.3% | 291,500 | 4674億1500万 | +5.44% | 20.06 | 1.78 |
| 12/25 | 3,300 | 3,320 | 3,290 | 3,305 | 0% | 250,500 | 4660億500万 | +5.49% | 20 | 1.77 |
| 12/22 | 3,330 | 3,340 | 3,295 | 3,305 | -1.05% | 452,600 | 4660億500万 | +5.86% | 20 | 1.77 |
| 12/21 | 3,315 | 3,350 | 3,285 | 3,340 | +0.75% | 338,800 | 4709億4000万 | +7.5% | 20.21 | 1.79 |
| 12/20 | 3,300 | 3,345 | 3,275 | 3,315 | +0.3% | 311,000 | 4674億1500万 | +7.32% | 20.06 | 1.78 |
| 12/19 | 3,355 | 3,360 | 3,305 | 3,305 | -0.45% | 365,700 | 4660億500万 | +7.51% | 20 | 1.77 |
| 12/18 | 3,275 | 3,335 | 3,240 | 3,320 | +1.53% | 736,500 | 4681億2000万 | +8.53% | 20.09 | 1.78 |
| 12/15 | 3,250 | 3,300 | 3,230 | 3,270 | +2.99% | 998,700 | 4610億7000万 | +7.53% | 19.78 | 1.75 |
| 12/14 | 3,100 | 3,190 | 3,095 | 3,175 | +3.76% | 854,800 | 4476億7500万 | +4.85% | 19.21 | 1.7 |
| 12/13 | 3,080 | 3,080 | 3,035 | 3,060 | -0.97% | 429,800 | 4314億6000万 | +1.39% | 18.51 | 1.64 |
| 12/12 | 3,070 | 3,110 | 3,065 | 3,090 | +0.82% | 711,700 | 4356億9000万 | +2.45% | 18.69 | 1.66 |
| 12/11 | 3,045 | 3,065 | 3,010 | 3,065 | +0.82% | 435,400 | 4321億6500万 | +1.79% | 18.54 | 1.64 |
| 12/08 | 3,050 | 3,065 | 3,020 | 3,040 | +0.5% | 1,262,700 | 4286億4000万 | +1.1% | 18.39 | 1.63 |
| 12/07 | 2,998 | 3,040 | 2,994 | 3,025 | +1.89% | 756,300 | 4265億2500万 | +0.77% | 18.3 | 1.62 |
| 12/06 | 3,020 | 3,030 | 2,963 | 2,969 | -2.17% | 765,000 | 4186億2900万 | -0.9% | 17.96 | 1.59 |
| 12/05 | 3,025 | 3,060 | 3,010 | 3,035 | +0.33% | 401,500 | 4279億3500万 | +1.51% | 18.36 | 1.63 |
| 12/04 | 3,050 | 3,070 | 3,015 | 3,025 | -1.31% | 666,000 | 4265億2500万 | +1.48% | 18.3 | 1.62 |
| 12/01 | 3,115 | 3,120 | 3,050 | 3,065 | -2.23% | 644,500 | 4321億6500万 | +3.09% | 18.54 | 1.64 |
| 11/30 | 3,100 | 3,135 | 3,075 | 3,135 | +1.79% | 806,100 | 4420億3500万 | +5.84% | 18.97 | 1.68 |
| 11/29 | 3,075 | 3,090 | 3,055 | 3,080 | +0.16% | 515,900 | 4342億8000万 | +4.51% | 18.63 | 1.65 |
| 11/28 | 3,060 | 3,090 | 3,050 | 3,075 | +0.49% | 532,100 | 4335億7500万 | +4.77% | 18.6 | 1.65 |
| 11/27 | 3,090 | 3,095 | 3,035 | 3,060 | -0.97% | 414,200 | 4314億6000万 | +4.69% | 18.51 | 1.64 |
| 11/24 | 3,050 | 3,095 | 3,030 | 3,090 | +0.32% | 330,300 | 4356億9000万 | +6.15% | 18.69 | 1.66 |
| 11/22 | 3,080 | 3,100 | 3,060 | 3,080 | +0.82% | 546,600 | 4342億8000万 | +6.28% | 18.63 | 1.65 |
| 11/21 | 3,060 | 3,070 | 3,025 | 3,055 | +0.49% | 561,900 | 4307億5500万 | +5.82% | 18.48 | 1.64 |
| 11/20 | 3,030 | 3,050 | 3,005 | 3,040 | +0.66% | 456,800 | 4286億4000万 | +5.67% | 18.39 | 1.63 |
| 11/17 | 3,000 | 3,060 | 2,981 | 3,020 | +2.37% | 1,290,100 | 4258億2000万 | +5.37% | 18.27 | 1.62 |
| 11/16 | 2,875 | 2,954 | 2,850 | 2,950 | +2.36% | 796,700 | 4159億5000万 | +3.36% | 17.85 | 1.58 |
| 11/15 | 2,912 | 2,921 | 2,879 | 2,882 | -1.87% | 904,200 | 4063億6200万 | +1.26% | 17.44 | 1.54 |
| 11/14 | 2,908 | 2,950 | 2,897 | 2,937 | +0.55% | 754,500 | 4141億1700万 | +3.42% | 17.77 | 1.57 |
| 11/13 | 2,872 | 2,949 | 2,865 | 2,921 | +1.71% | 756,500 | 4118億6100万 | +3.18% | 17.67 | 1.57 |
| 11/10 | 2,907 | 2,950 | 2,856 | 2,872 | -2.81% | 1,477,900 | 4049億5200万 | +1.77% | 17.38 | 1.54 |
| 11/09 | 2,949 | 3,010 | 2,916 | 2,955 | +1.3% | 1,663,400 | 4166億5500万 | +4.97% | 17.88 | 1.58 |
| 11/08 | 2,957 | 2,986 | 2,905 | 2,917 | -3.25% | 1,133,200 | 4112億9700万 | +3.99% | 17.65 | 1.56 |
| 11/07 | 2,997 | 3,030 | 2,958 | 3,015 | +1.21% | 903,200 | 4251億1500万 | +7.87% | 18.24 | 1.62 |
| 11/06 | 2,979 | 2,980 | 2,950 | 2,979 | +0.95% | 490,000 | 4200億3900万 | +7.08% | 18.02 | 1.6 |
| 11/02 | 2,946 | 2,956 | 2,920 | 2,951 | +0.92% | 758,400 | 4160億9100万 | +6.53% | 17.85 | 1.58 |
| 11/01 | 2,870 | 2,932 | 2,861 | 2,924 | +2.2% | 730,000 | 4122億8400万 | +6.02% | 17.69 | 1.57 |
| 10/31 | 2,831 | 2,869 | 2,829 | 2,861 | +1.06% | 765,400 | 4034億100万 | +4.15% | 17.31 | 1.53 |
| 10/30 | 2,821 | 2,838 | 2,819 | 2,831 | +0.6% | 1,097,700 | 3991億7100万 | +3.4% | 17.13 | 1.52 |
| 10/27 | 2,833 | 2,833 | 2,803 | 2,814 | +0.04% | 589,000 | 3967億7400万 | +3.08% | 17.02 | 1.51 |
| 10/26 | 2,792 | 2,818 | 2,782 | 2,813 | +0.75% | 569,000 | 3966億3300万 | +3.34% | 17.02 | 1.51 |
| 10/25 | 2,790 | 2,814 | 2,780 | 2,792 | +0.87% | 754,200 | 3936億7200万 | +2.91% | 16.89 | 1.5 |
| 10/24 | 2,766 | 2,773 | 2,747 | 2,768 | -0.11% | 572,700 | 3902億8800万 | +2.4% | 16.75 | 1.48 |
| 10/23 | 2,800 | 2,800 | 2,768 | 2,771 | +0.07% | 521,100 | 3907億1100万 | +2.86% | 16.76 | 1.49 |
| 10/20 | 2,750 | 2,785 | 2,741 | 2,769 | +0.25% | 666,500 | 3904億2900万 | +3.17% | 16.75 | 1.48 |
| 10/19 | 2,791 | 2,791 | 2,758 | 2,762 | -0.65% | 578,300 | 3894億4200万 | +3.25% | 16.71 | 1.48 |
| 10/18 | 2,794 | 2,794 | 2,776 | 2,780 | -0.5% | 431,900 | 3919億8000万 | +4.28% | 16.82 | 1.49 |
| 10/17 | 2,821 | 2,825 | 2,781 | 2,794 | -0.85% | 490,000 | 3939億5400万 | +5.16% | 16.9 | 1.5 |
| 10/16 | 2,795 | 2,825 | 2,777 | 2,818 | +1.88% | 630,700 | 3973億3800万 | +6.54% | 17.05 | 1.51 |
| 10/13 | 2,708 | 2,783 | 2,708 | 2,766 | +1.73% | 1,302,300 | 3900億600万 | +5.13% | 16.73 | 1.48 |
| 10/12 | 2,751 | 2,751 | 2,718 | 2,719 | -0.55% | 384,600 | 3833億7900万 | +3.78% | 16.45 | 1.46 |
| 10/11 | 2,730 | 2,742 | 2,718 | 2,734 | -0.47% | 646,500 | 3854億9400万 | +4.79% | 16.54 | 1.47 |
| 10/10 | 2,700 | 2,749 | 2,698 | 2,747 | +1.82% | 694,600 | 3873億2700万 | +5.86% | 16.62 | 1.47 |
| 10/06 | 2,710 | 2,712 | 2,688 | 2,698 | +0.11% | 587,600 | 3804億1800万 | +4.53% | 16.32 | 1.45 |
| 10/05 | 2,699 | 2,707 | 2,685 | 2,695 | -0.07% | 317,400 | 3799億9500万 | +4.95% | 16.3 | 1.44 |
| 10/04 | 2,695 | 2,710 | 2,682 | 2,697 | -0.22% | 463,800 | 3802億7700万 | +5.64% | 16.32 | 1.45 |
| 10/03 | 2,676 | 2,710 | 2,667 | 2,703 | +0.93% | 754,700 | 3811億2300万 | +6.63% | 16.35 | 1.45 |
| 10/02 | 2,684 | 2,688 | 2,665 | 2,678 | -0.41% | 556,900 | 3775億9800万 | +6.35% | 16.2 | 1.44 |
| 09/29 | 2,666 | 2,690 | 2,654 | 2,689 | +0.71% | 982,600 | 3791億4900万 | +7.47% | 15.29 | 1.36 |
| 09/28 | 2,694 | 2,703 | 2,653 | 2,670 | +0.3% | 914,700 | 3764億7000万 | +7.44% | 15.19 | 1.35 |
| 09/27 | 2,664 | 2,670 | 2,643 | 2,662 | +0.23% | 616,700 | 3753億4200万 | +7.73% | 15.14 | 1.34 |
| 09/26 | 2,638 | 2,662 | 2,635 | 2,656 | +0.76% | 571,100 | 3744億9600万 | +8.14% | 15.11 | 1.34 |
| 09/25 | 2,632 | 2,646 | 2,619 | 2,636 | +0.57% | 536,700 | 3716億7600万 | +7.94% | 14.99 | 1.33 |
| 09/22 | 2,630 | 2,648 | 2,614 | 2,621 | +0.08% | 919,800 | 3695億6100万 | +7.9% | 14.91 | 1.32 |
| 09/21 | 2,603 | 2,630 | 2,598 | 2,619 | +1% | 761,800 | 3692億7900万 | +8.27% | 14.9 | 1.32 |
| 09/20 | 2,574 | 2,597 | 2,557 | 2,593 | +2.01% | 930,900 | 3656億1300万 | +7.59% | 14.75 | 1.31 |
| 09/19 | 2,536 | 2,548 | 2,521 | 2,542 | +0.36% | 867,200 | 3584億2200万 | +5.78% | 14.46 | 1.28 |
| 09/15 | 2,520 | 2,539 | 2,515 | 2,533 | +0.36% | 957,800 | 3571億5300万 | +5.59% | 14.41 | 1.28 |
| 09/14 | 2,526 | 2,535 | 2,512 | 2,524 | -0.79% | 654,900 | 3558億8400万 | +5.39% | 14.36 | 1.27 |
| 09/13 | 2,538 | 2,552 | 2,526 | 2,544 | +0.59% | 504,800 | 3587億400万 | +6.35% | 14.47 | 1.28 |
| 09/12 | 2,553 | 2,557 | 2,523 | 2,529 | -0.71% | 725,800 | 3565億8900万 | +5.9% | 14.38 | 1.27 |
| 09/11 | 2,529 | 2,547 | 2,520 | 2,547 | +1.72% | 723,800 | 3591億2700万 | +6.75% | 14.49 | 1.28 |
| 09/08 | 2,482 | 2,522 | 2,479 | 2,504 | +1.09% | 1,883,300 | 3530億6400万 | +5.34% | 14.24 | 1.26 |
| 09/07 | 2,468 | 2,487 | 2,463 | 2,477 | +0.04% | 832,100 | 3492億5700万 | +4.51% | 14.09 | 1.25 |
| 09/06 | 2,468 | 2,496 | 2,452 | 2,476 | +1.31% | 1,230,200 | 3491億1600万 | +4.74% | 14.08 | 1.25 |
| 09/05 | 2,417 | 2,455 | 2,412 | 2,444 | +1.83% | 1,061,400 | 3446億400万 | +3.69% | 13.9 | 1.23 |
| 09/04 | 2,386 | 2,405 | 2,376 | 2,400 | +0.42% | 892,800 | 3384億 | +2.13% | 13.65 | 1.21 |
| 09/01 | 2,395 | 2,398 | 2,376 | 2,390 | +1.1% | 869,300 | 3369億9000万 | +1.92% | 13.59 | 1.2 |
| 08/31 | 2,344 | 2,367 | 2,335 | 2,364 | +1.81% | 1,238,600 | 3333億2400万 | +1.07% | 13.45 | 1.19 |
| 08/30 | 2,279 | 2,325 | 2,266 | 2,322 | +2.79% | 881,200 | 3274億200万 | -0.56% | 13.21 | 1.17 |
| 08/29 | 2,272 | 2,275 | 2,249 | 2,259 | -0.75% | 634,600 | 3185億1900万 | -3.13% | 12.85 | 1.14 |
