PBR
2017/10/26～2018/03/26
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 |
| 03/26 | 2,676 | 2,733 | 2,656 | 2,733 | +1.41% | 935,100 | 3853億5300万 | -1.69% | 16.53 | 1.47 |
| 03/23 | 2,725 | 2,743 | 2,686 | 2,695 | -4.33% | 1,298,900 | 3799億9500万 | -3.02% | 16.3 | 1.44 |
| 03/22 | 2,791 | 2,819 | 2,773 | 2,817 | +1.73% | 647,000 | 3971億9700万 | +1.37% | 17.04 | 1.51 |
| 03/20 | 2,712 | 2,775 | 2,705 | 2,769 | +0.62% | 536,000 | 3904億2900万 | -0.18% | 16.75 | 1.48 |
| 03/19 | 2,735 | 2,767 | 2,723 | 2,752 | 0% | 445,900 | 3880億3200万 | -0.65% | 16.65 | 1.48 |
| 03/16 | 2,782 | 2,790 | 2,740 | 2,752 | -1.08% | 765,500 | 3880億3200万 | -0.54% | 16.65 | 1.48 |
| 03/15 | 2,731 | 2,790 | 2,731 | 2,782 | +1.24% | 574,700 | 3922億6200万 | +0.47% | 16.83 | 1.49 |
| 03/14 | 2,714 | 2,752 | 2,714 | 2,748 | 0% | 510,400 | 3874億6800万 | -0.76% | 16.63 | 1.47 |
| 03/13 | 2,720 | 2,751 | 2,703 | 2,748 | -0.22% | 598,800 | 3874億6800万 | -0.87% | 16.63 | 1.47 |
| 03/12 | 2,844 | 2,850 | 2,735 | 2,754 | -2.06% | 843,300 | 3883億1400万 | -1.08% | 16.66 | 1.48 |
| 03/09 | 2,779 | 2,865 | 2,779 | 2,812 | +2.22% | 1,391,500 | 3964億9200万 | +0.46% | 17.01 | 1.51 |
| 03/08 | 2,799 | 2,801 | 2,738 | 2,751 | -0.9% | 859,100 | 3878億9100万 | -2.24% | 16.64 | 1.47 |
| 03/07 | 2,782 | 2,811 | 2,768 | 2,776 | -0.29% | 841,100 | 3914億1600万 | -1.77% | 16.79 | 1.49 |
| 03/06 | 2,762 | 2,793 | 2,753 | 2,784 | +2.32% | 832,900 | 3925億4400万 | -1.9% | 16.84 | 1.49 |
| 03/05 | 2,676 | 2,727 | 2,671 | 2,721 | +1.23% | 821,900 | 3836億6100万 | -4.63% | 16.46 | 1.46 |
| 03/02 | 2,693 | 2,712 | 2,675 | 2,688 | -2.68% | 989,200 | 3790億800万 | -6.31% | 16.26 | 1.44 |
| 03/01 | 2,802 | 2,804 | 2,748 | 2,762 | -2.26% | 783,200 | 3894億4200万 | -4.3% | 16.71 | 1.48 |
| 02/28 | 2,846 | 2,866 | 2,826 | 2,826 | -1.81% | 891,900 | 3984億6600万 | -2.62% | 17.1 | 1.51 |
| 02/27 | 2,910 | 2,928 | 2,865 | 2,878 | +0.21% | 1,269,300 | 4057億9800万 | -1.34% | 17.41 | 1.54 |
| 02/26 | 2,886 | 2,894 | 2,848 | 2,872 | +0.88% | 742,800 | 4049億5200万 | -1.98% | 17.38 | 1.54 |
| 02/23 | 2,840 | 2,852 | 2,818 | 2,847 | +1.03% | 693,800 | 4014億2700万 | -3.23% | 17.22 | 1.53 |
| 02/22 | 2,810 | 2,825 | 2,796 | 2,818 | +0.04% | 1,051,000 | 3973億3800万 | -4.64% | 17.05 | 1.51 |
| 02/21 | 2,795 | 2,828 | 2,786 | 2,817 | +0.79% | 771,600 | 3971億9700万 | -5.15% | 17.04 | 1.51 |
| 02/20 | 2,790 | 2,798 | 2,766 | 2,795 | +0.11% | 701,200 | 3940億9500万 | -6.37% | 16.91 | 1.5 |
| 02/19 | 2,760 | 2,797 | 2,748 | 2,792 | +2.42% | 706,600 | 3936億7200万 | -6.96% | 16.89 | 1.5 |
| 02/16 | 2,661 | 2,749 | 2,661 | 2,726 | +1.53% | 630,000 | 3843億6600万 | -9.68% | 16.49 | 1.46 |
| 02/15 | 2,695 | 2,704 | 2,671 | 2,685 | -0.04% | 594,700 | 3785億8500万 | -11.62% | 16.24 | 1.44 |
| 02/14 | 2,680 | 2,708 | 2,647 | 2,686 | +0.64% | 1,230,500 | 3787億2600万 | -12.25% | 16.25 | 1.44 |
| 02/13 | 2,734 | 2,743 | 2,657 | 2,669 | -0.71% | 974,900 | 3763億2900万 | -13.48% | 16.15 | 1.43 |
| 02/09 | 2,704 | 2,721 | 2,645 | 2,688 | -4.14% | 1,524,800 | 3790億800万 | -13.6% | 16.26 | 1.44 |
| 02/08 | 2,739 | 2,818 | 2,723 | 2,804 | +0.83% | 1,237,900 | 3953億6400万 | -10.64% | 16.96 | 1.5 |
| 02/07 | 2,964 | 2,975 | 2,759 | 2,781 | -1.49% | 1,276,300 | 3921億2100万 | -11.88% | 16.83 | 1.49 |
| 02/06 | 2,935 | 2,935 | 2,743 | 2,823 | -7.59% | 1,584,300 | 3980億4300万 | -11.09% | 17.08 | 1.51 |
| 02/05 | 3,050 | 3,080 | 3,035 | 3,055 | -2.08% | 666,300 | 4307億5500万 | -4.38% | 18.48 | 1.64 |
| 02/02 | 3,155 | 3,160 | 3,095 | 3,120 | -1.89% | 475,300 | 4399億2000万 | -2.65% | 18.88 | 1.67 |
| 02/01 | 3,085 | 3,185 | 3,075 | 3,180 | +4.26% | 629,200 | 4483億8000万 | -1.03% | 19.24 | 1.7 |
| 01/31 | 3,080 | 3,100 | 3,045 | 3,050 | -1.29% | 579,000 | 4300億5000万 | -5.22% | 18.45 | 1.63 |
| 01/30 | 3,145 | 3,160 | 3,085 | 3,090 | -1.9% | 596,400 | 4356億9000万 | -4.3% | 18.69 | 1.66 |
| 01/29 | 3,130 | 3,190 | 3,125 | 3,150 | +1.12% | 659,800 | 4441億5000万 | -2.72% | 19.06 | 1.69 |
| 01/26 | 3,135 | 3,150 | 3,105 | 3,115 | -0.16% | 543,700 | 4392億1500万 | -3.98% | 18.85 | 1.67 |
| 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 |
