PBR
2017/11/01～2018/03/30
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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 1,760 | 1,790 | 1,750 | 1,770 | +1.14% | 80,250 | 341億7947万 | -0.62% | 5.66 | 1.07 |
| 03/29 | 1,770 | 1,780 | 1,740 | 1,750 | -0.57% | 52,070 | 337億9326万 | -1.91% | 5.59 | 1.06 |
| 03/28 | 1,750 | 1,760 | 1,730 | 1,760 | -1.12% | 101,680 | 339億8636万 | -1.62% | 5.62 | 1.07 |
| 03/27 | 1,750 | 1,780 | 1,740 | 1,780 | +3.49% | 109,060 | 343億7257万 | -0.67% | 5.69 | 1.08 |
| 03/26 | 1,700 | 1,730 | 1,670 | 1,720 | +0.58% | 138,060 | 332億1394万 | -4.18% | 5.5 | 1.04 |
| 03/23 | 1,740 | 1,740 | 1,710 | 1,710 | -3.39% | 384,390 | 330億2084万 | -4.79% | 5.46 | 1.04 |
| 03/22 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 111,780 | 341億7947万 | -1.45% | 5.66 | 1.07 |
| 03/20 | 1,740 | 1,770 | 1,730 | 1,770 | +1.14% | 85,590 | 341億7947万 | -1.39% | 5.66 | 1.07 |
| 03/19 | 1,790 | 1,790 | 1,750 | 1,750 | -1.69% | 167,800 | 337億9326万 | -2.34% | 5.59 | 1.06 |
| 03/16 | 1,780 | 1,810 | 1,770 | 1,780 | +0.56% | 200,100 | 343億7257万 | -0.61% | 5.69 | 1.08 |
| 03/15 | 1,780 | 1,790 | 1,760 | 1,770 | -1.12% | 92,630 | 341億7947万 | -1.01% | 5.66 | 1.07 |
| 03/14 | 1,790 | 1,800 | 1,770 | 1,790 | -0.56% | 70,350 | 345億6568万 | +0.22% | 5.72 | 1.09 |
| 03/13 | 1,800 | 1,810 | 1,780 | 1,800 | -0.55% | 130,570 | 347億5878万 | +0.95% | 5.75 | 1.09 |
| 03/12 | 1,810 | 1,830 | 1,800 | 1,810 | +1.12% | 134,610 | 349億5188万 | +1.51% | 5.78 | 1.1 |
| 03/09 | 1,770 | 1,820 | 1,770 | 1,790 | +1.7% | 142,690 | 345億6568万 | +0.34% | 5.72 | 1.09 |
| 03/08 | 1,780 | 1,790 | 1,750 | 1,760 | -0.56% | 88,770 | 339億8636万 | -1.46% | 5.62 | 1.07 |
| 03/07 | 1,780 | 1,810 | 1,760 | 1,770 | -0.56% | 147,810 | 341億7947万 | -1.01% | 5.66 | 1.07 |
| 03/06 | 1,760 | 1,800 | 1,760 | 1,780 | +2.3% | 94,880 | 343億7257万 | -0.56% | 5.69 | 1.08 |
| 03/05 | 1,750 | 1,770 | 1,730 | 1,740 | -1.69% | 139,800 | 336億15万 | -2.9% | 5.56 | 1.05 |
| 03/02 | 1,760 | 1,790 | 1,760 | 1,770 | -1.67% | 141,250 | 341億7947万 | -1.5% | 5.66 | 1.07 |
| 03/01 | 1,820 | 1,820 | 1,790 | 1,800 | -1.1% | 126,600 | 347億5878万 | +0.06% | 5.75 | 1.09 |
| 02/28 | 1,830 | 1,850 | 1,820 | 1,820 | -1.62% | 159,060 | 351億4499万 | +1% | 5.82 | 1.1 |
| 02/27 | 1,870 | 1,880 | 1,850 | 1,850 | 0% | 116,620 | 357億2430万 | +2.49% | 5.91 | 1.12 |
| 02/26 | 1,880 | 1,890 | 1,850 | 1,850 | -1.07% | 146,280 | 357億2430万 | +2.44% | 5.91 | 1.12 |
| 02/23 | 1,830 | 1,880 | 1,820 | 1,870 | +1.63% | 201,430 | 361億1051万 | +3.54% | 5.98 | 1.13 |
| 02/22 | 1,870 | 1,870 | 1,810 | 1,840 | -1.6% | 181,810 | 355億3120万 | +1.94% | 5.88 | 1.12 |
| 02/21 | 1,850 | 1,890 | 1,840 | 1,870 | +1.08% | 233,580 | 361億1051万 | +3.49% | 5.98 | 1.13 |
| 02/20 | 1,830 | 1,870 | 1,810 | 1,850 | +0.54% | 251,110 | 357億2430万 | +2.32% | 5.91 | 1.12 |
| 02/19 | 1,780 | 1,840 | 1,770 | 1,840 | +4.55% | 186,710 | 355億3120万 | +1.66% | 5.88 | 1.12 |
| 02/16 | 1,720 | 1,790 | 1,710 | 1,760 | +2.92% | 304,860 | 339億8636万 | -2.92% | 5.62 | 1.07 |
| 02/15 | 1,730 | 1,740 | 1,700 | 1,710 | -1.72% | 98,890 | 330億2084万 | -6.04% | 5.46 | 1.04 |
| 02/14 | 1,720 | 1,750 | 1,690 | 1,740 | +2.96% | 204,450 | 336億15万 | -4.81% | 5.56 | 1.05 |
| 02/13 | 1,760 | 1,760 | 1,690 | 1,690 | -1.74% | 165,460 | 326億3463万 | -7.95% | 5.4 | 1.02 |
| 02/09 | 1,670 | 1,730 | 1,670 | 1,720 | 0% | 158,700 | 332億1394万 | -6.83% | 5.5 | 1.04 |
| 02/08 | 1,730 | 1,750 | 1,720 | 1,720 | 0% | 188,730 | 332億1394万 | -7.23% | 5.5 | 1.04 |
| 02/07 | 1,770 | 1,790 | 1,720 | 1,720 | +0.58% | 253,530 | 332億1394万 | -7.63% | 5.5 | 1.04 |
| 02/06 | 1,740 | 1,750 | 1,660 | 1,710 | -4.47% | 468,360 | 330億2084万 | -8.46% | 5.46 | 1.04 |
| 02/05 | 1,800 | 1,820 | 1,790 | 1,790 | -2.72% | 171,280 | 345億6568万 | -4.69% | 5.72 | 1.09 |
| 02/02 | 1,830 | 1,850 | 1,800 | 1,840 | +0.55% | 146,880 | 355億3120万 | -2.18% | 5.88 | 1.12 |
| 02/01 | 1,810 | 1,840 | 1,810 | 1,830 | +1.1% | 104,270 | 353億3809万 | -2.66% | 5.85 | 1.11 |
| 01/31 | 1,820 | 1,830 | 1,800 | 1,810 | -1.09% | 172,320 | 349億5188万 | -3.21% | 5.78 | 1.1 |
| 01/30 | 1,830 | 1,870 | 1,830 | 1,830 | -0.54% | 242,710 | 353億3809万 | -1.72% | 5.85 | 1.11 |
| 01/29 | 1,850 | 1,850 | 1,820 | 1,840 | -0.54% | 121,130 | 355億3120万 | -0.7% | 5.88 | 1.12 |
| 01/26 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 62,100 | 357億2430万 | +0.38% | 5.91 | 1.12 |
| 01/25 | 1,880 | 1,880 | 1,830 | 1,830 | -2.66% | 223,150 | 353億3809万 | -0.22% | 5.85 | 1.11 |
| 01/24 | 1,870 | 1,880 | 1,860 | 1,880 | 0% | 111,170 | 363億361万 | +2.96% | 6.01 | 1.14 |
| 01/23 | 1,880 | 1,900 | 1,860 | 1,880 | +0.53% | 124,080 | 363億361万 | +3.52% | 6.01 | 1.14 |
| 01/22 | 1,870 | 1,880 | 1,860 | 1,870 | +0.54% | 132,080 | 361億1051万 | +3.6% | 5.98 | 1.13 |
| 01/19 | 1,850 | 1,880 | 1,850 | 1,860 | +0.54% | 140,880 | 359億1741万 | +3.62% | 5.94 | 1.13 |
| 01/18 | 1,890 | 1,900 | 1,850 | 1,850 | -2.12% | 216,350 | 357億2430万 | +3.64% | 5.91 | 1.12 |
| 01/17 | 1,880 | 1,900 | 1,880 | 1,890 | 0% | 152,570 | 364億9672万 | +6.36% | 6.04 | 1.15 |
| 01/16 | 1,910 | 1,910 | 1,870 | 1,890 | -1.05% | 231,720 | 364億9672万 | +6.96% | 6.04 | 1.15 |
| 01/15 | 1,920 | 1,920 | 1,910 | 1,910 | 0% | 116,640 | 368億8293万 | +8.77% | 6.1 | 1.16 |
| 01/12 | 1,920 | 1,940 | 1,910 | 1,910 | -0.52% | 185,690 | 368億8293万 | +9.46% | 6.1 | 1.16 |
| 01/11 | 1,920 | 1,930 | 1,900 | 1,920 | -0.52% | 220,960 | 370億7603万 | +10.73% | 6.14 | 1.16 |
| 01/10 | 1,930 | 1,940 | 1,920 | 1,930 | 0% | 184,560 | 372億6914万 | +12.08% | 6.17 | 1.17 |
| 01/09 | 1,960 | 1,980 | 1,930 | 1,930 | -0.52% | 488,430 | 372億6914万 | +12.87% | 6.17 | 1.17 |
| 01/05 | 1,940 | 1,950 | 1,920 | 1,940 | +0.52% | 288,450 | 374億6224万 | +14.25% | 6.2 | 1.18 |
| 01/04 | 1,930 | 1,950 | 1,900 | 1,930 | +1.58% | 511,340 | 372億6914万 | +14.61% | 6.17 | 1.17 |
| 2017 |
| 12/29 | 1,870 | 1,940 | 1,860 | 1,900 | +0.53% | 747,620 | 366億8982万 | +13.77% | 6.07 | 1.15 |
| 12/28 | 1,950 | 1,950 | 1,870 | 1,890 | -3.57% | 1,016,650 | 364億9672万 | +13.99% | 6.04 | 1.15 |
| 12/27 | 1,880 | 1,990 | 1,870 | 1,960 | +5.38% | 1,369,370 | 378億4845万 | +19.08% | 6.26 | 1.19 |
| 12/26 | 1,780 | 1,860 | 1,770 | 1,860 | +3.33% | 1,177,610 | 359億1741万 | +13.97% | 5.94 | 1.13 |
| 12/25 | 1,710 | 1,810 | 1,700 | 1,800 | +12.5% | 2,672,510 | 347億5878万 | +10.97% | 5.75 | 1.09 |
| 12/22 | 1,590 | 1,600 | 1,580 | 1,600 | 0% | 114,850 | 308億9669万 | -0.87% | 5.11 | 0.97 |
| 12/21 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 74,120 | 308億9669万 | -0.93% | 5.11 | 0.97 |
| 12/20 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 135,160 | 308億9669万 | -0.99% | 5.11 | 0.97 |
| 12/19 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 126,330 | 308億9669万 | -1.17% | 5.11 | 0.97 |
| 12/18 | 1,620 | 1,630 | 1,610 | 1,610 | -1.23% | 53,350 | 310億8980万 | -0.68% | 5.15 | 0.98 |
| 12/15 | 1,630 | 1,630 | 1,610 | 1,630 | 0% | 70,600 | 314億7601万 | +0.37% | 5.21 | 0.99 |
| 12/14 | 1,620 | 1,630 | 1,610 | 1,630 | +1.24% | 84,760 | 314億7601万 | +0.12% | 5.21 | 0.99 |
| 12/13 | 1,620 | 1,630 | 1,610 | 1,610 | -0.62% | 45,530 | 310億8980万 | -1.23% | 5.15 | 0.98 |
| 12/12 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 126,540 | 312億8290万 | -0.86% | 5.18 | 0.98 |
| 12/11 | 1,640 | 1,640 | 1,610 | 1,620 | -1.22% | 202,760 | 312億8290万 | -1.1% | 5.18 | 0.98 |
| 12/08 | 1,640 | 1,650 | 1,630 | 1,640 | 0% | 91,420 | 316億6911万 | -0.06% | 5.24 | 0.99 |
| 12/07 | 1,640 | 1,660 | 1,630 | 1,640 | +0.61% | 124,430 | 316億6911万 | -0.18% | 5.24 | 0.99 |
| 12/06 | 1,630 | 1,660 | 1,620 | 1,630 | 0% | 248,900 | 314億7601万 | -0.91% | 5.21 | 0.99 |
| 12/05 | 1,620 | 1,650 | 1,620 | 1,630 | 0% | 105,110 | 314億7601万 | -0.97% | 5.21 | 0.99 |
| 12/04 | 1,630 | 1,640 | 1,620 | 1,630 | 0% | 91,390 | 314億7601万 | -1.03% | 5.21 | 0.99 |
| 12/01 | 1,610 | 1,630 | 1,600 | 1,630 | +0.62% | 182,120 | 314億7601万 | -1.03% | 5.21 | 0.99 |
| 11/30 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 112,580 | 312億8290万 | -1.7% | 5.18 | 0.98 |
| 11/29 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 99,970 | 312億8290万 | -1.76% | 5.18 | 0.98 |
| 11/28 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 43,760 | 307億359万 | -3.58% | 5.08 | 0.96 |
| 11/27 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 56,690 | 307億359万 | -3.64% | 5.08 | 0.96 |
| 11/24 | 1,590 | 1,610 | 1,590 | 1,600 | +0.63% | 123,690 | 308億9669万 | -3.09% | 5.11 | 0.97 |
| 11/22 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 89,920 | 307億359万 | -3.75% | 5.08 | 0.96 |
| 11/21 | 1,610 | 1,630 | 1,600 | 1,610 | +0.63% | 112,360 | 310億8980万 | -2.66% | 5.15 | 0.98 |
| 11/20 | 1,600 | 1,610 | 1,590 | 1,600 | 0% | 128,150 | 308億9669万 | -3.38% | 5.11 | 0.97 |
| 11/17 | 1,650 | 1,660 | 1,600 | 1,600 | -1.84% | 228,940 | 308億9669万 | -3.5% | 5.11 | 0.97 |
| 11/16 | 1,620 | 1,650 | 1,620 | 1,630 | -0.61% | 117,290 | 314億7601万 | -1.75% | 5.21 | 0.99 |
| 11/15 | 1,660 | 1,670 | 1,620 | 1,640 | -1.8% | 186,400 | 316億6911万 | -1.15% | 5.24 | 0.99 |
| 11/14 | 1,680 | 1,690 | 1,650 | 1,670 | +1.21% | 137,340 | 322億4842万 | +0.66% | 5.34 | 1.01 |
| 11/13 | 1,690 | 1,700 | 1,650 | 1,650 | -2.37% | 96,180 | 318億6221万 | -0.42% | 5.27 | 1 |
| 11/10 | 1,690 | 1,710 | 1,690 | 1,690 | -1.17% | 71,430 | 326億3463万 | +2.05% | 5.4 | 1.02 |
| 11/09 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 257,070 | 330億2084万 | +3.45% | 5.46 | 1.04 |
| 11/08 | 1,700 | 1,710 | 1,680 | 1,700 | 0% | 112,390 | 328億2774万 | +3.03% | 5.43 | 1.03 |
| 11/07 | 1,710 | 1,710 | 1,690 | 1,700 | -0.58% | 174,430 | 328億2774万 | +3.22% | 5.43 | 1.03 |
| 11/06 | 1,710 | 1,730 | 1,700 | 1,710 | +0.59% | 201,440 | 330億2084万 | +4.01% | 5.46 | 1.04 |
| 11/02 | 1,700 | 1,710 | 1,700 | 1,700 | +0.59% | 119,820 | 328億2774万 | +3.66% | 5.43 | 1.03 |
| 11/01 | 1,690 | 1,700 | 1,680 | 1,690 | 0% | 151,740 | 326億3463万 | +3.3% | 5.4 | 1.02 |
