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 |
| 03/30 | 2,633 | 2,647 | 2,614 | 2,638 | +0.69% | 193,600 | 1466億5038万 | -2.01% | 6.16 | 0.57 |
| 03/29 | 2,609 | 2,639 | 2,596 | 2,620 | +1.2% | 374,000 | 1456億4973万 | -2.75% | 6.11 | 0.56 |
| 03/28 | 2,617 | 2,617 | 2,569 | 2,589 | -4.25% | 683,100 | 1439億2639万 | -4.08% | 6.04 | 0.56 |
| 03/27 | 2,684 | 2,717 | 2,654 | 2,704 | +2% | 643,600 | 1503億1942万 | -0.07% | 6.31 | 0.58 |
| 03/26 | 2,583 | 2,651 | 2,583 | 2,651 | +2.04% | 421,300 | 1473億7307万 | -2.07% | 6.19 | 0.57 |
| 03/23 | 2,605 | 2,630 | 2,589 | 2,598 | -2.99% | 520,600 | 1444億2672万 | -4.1% | 6.06 | 0.56 |
| 03/22 | 2,698 | 2,702 | 2,641 | 2,678 | -0.92% | 357,600 | 1488億7404万 | -1.14% | 6.25 | 0.58 |
| 03/20 | 2,637 | 2,712 | 2,637 | 2,703 | +1.96% | 440,400 | 1502億6382万 | -0.04% | 6.31 | 0.58 |
| 03/19 | 2,671 | 2,682 | 2,647 | 2,651 | -1.19% | 374,300 | 1473億7307万 | -1.89% | 6.19 | 0.57 |
| 03/16 | 2,704 | 2,714 | 2,683 | 2,683 | -1.11% | 531,900 | 1491億5199万 | -0.74% | 6.26 | 0.58 |
| 03/15 | 2,780 | 2,792 | 2,690 | 2,713 | -3.52% | 576,800 | 1508億1974万 | +0.3% | 6.33 | 0.58 |
| 03/14 | 2,780 | 2,842 | 2,776 | 2,812 | +0.75% | 477,200 | 1563億2330万 | +3.8% | 6.56 | 0.61 |
| 03/13 | 2,747 | 2,798 | 2,744 | 2,791 | +0.54% | 402,500 | 1551億5588万 | +2.88% | 6.51 | 0.6 |
| 03/12 | 2,740 | 2,808 | 2,722 | 2,776 | +2.13% | 452,300 | 1543億2200万 | +1.87% | 6.48 | 0.6 |
| 03/09 | 2,745 | 2,751 | 2,696 | 2,718 | -0.18% | 427,200 | 1510億9770万 | -0.84% | 6.34 | 0.59 |
| 03/08 | 2,728 | 2,731 | 2,699 | 2,723 | +0.33% | 268,500 | 1513億7565万 | -1.27% | 6.35 | 0.59 |
| 03/07 | 2,675 | 2,742 | 2,675 | 2,714 | +1.8% | 354,800 | 1508億7533万 | -2.13% | 6.33 | 0.58 |
| 03/06 | 2,680 | 2,703 | 2,659 | 2,666 | +0.72% | 241,900 | 1482億694万 | -4.41% | 6.22 | 0.57 |
| 03/05 | 2,625 | 2,652 | 2,611 | 2,647 | +0.53% | 335,900 | 1471億5070万 | -5.77% | 6.18 | 0.57 |
| 03/02 | 2,615 | 2,648 | 2,615 | 2,633 | -1.09% | 298,300 | 1463億7242万 | -6.96% | 6.14 | 0.57 |
| 03/01 | 2,688 | 2,694 | 2,655 | 2,662 | -1.55% | 423,100 | 1479億8457万 | -6.63% | 6.21 | 0.57 |
| 02/28 | 2,735 | 2,755 | 2,704 | 2,704 | -1.57% | 291,500 | 1503億1942万 | -5.82% | 6.31 | 0.58 |
| 02/27 | 2,788 | 2,796 | 2,743 | 2,747 | +0.26% | 235,700 | 1527億985万 | -4.92% | 6.41 | 0.59 |
| 02/26 | 2,759 | 2,767 | 2,712 | 2,740 | +0.04% | 257,600 | 1523億2071万 | -5.71% | 6.39 | 0.59 |
| 02/23 | 2,685 | 2,744 | 2,685 | 2,739 | +2.24% | 243,300 | 1522億6512万 | -6.29% | 6.39 | 0.59 |
| 02/22 | 2,740 | 2,740 | 2,656 | 2,679 | -2.9% | 453,300 | 1489億2963万 | -8.82% | 6.25 | 0.58 |
| 02/21 | 2,751 | 2,777 | 2,735 | 2,759 | +0.29% | 297,100 | 1533億7695万 | -6.66% | 6.44 | 0.59 |
| 02/20 | 2,731 | 2,754 | 2,709 | 2,751 | +0.33% | 197,000 | 1529億3222万 | -7.4% | 6.42 | 0.59 |
| 02/19 | 2,732 | 2,755 | 2,721 | 2,742 | +1.93% | 310,600 | 1524億3189万 | -8.2% | 6.4 | 0.59 |
| 02/16 | 2,623 | 2,697 | 2,623 | 2,690 | +3.74% | 398,300 | 1495億4114万 | -10.45% | 6.28 | 0.58 |
| 02/15 | 2,569 | 2,624 | 2,556 | 2,593 | +1.17% | 383,800 | 1441億4876万 | -14.25% | 6.05 | 0.56 |
| 02/14 | 2,647 | 2,651 | 2,542 | 2,563 | -3.68% | 752,700 | 1424億8101万 | -15.91% | 5.98 | 0.55 |
| 02/13 | 2,727 | 2,745 | 2,659 | 2,661 | -0.6% | 467,700 | 1479億2898万 | -13.38% | 6.21 | 0.57 |
| 02/09 | 2,676 | 2,686 | 2,632 | 2,677 | -1.8% | 967,500 | 1488億1845万 | -13.48% | 6.25 | 0.58 |
| 02/08 | 2,821 | 2,824 | 2,710 | 2,726 | -3.37% | 1,101,000 | 1515億4243万 | -12.49% | 6.36 | 0.59 |
| 02/07 | 2,952 | 2,952 | 2,818 | 2,821 | -2.79% | 972,000 | 1568億2362万 | -9.93% | 6.58 | 0.61 |
| 02/06 | 3,005 | 3,015 | 2,856 | 2,902 | -6.39% | 598,800 | 1613億2653万 | -7.76% | 6.77 | 0.63 |
| 02/05 | 3,120 | 3,140 | 3,085 | 3,100 | -2.05% | 307,100 | 1723億3365万 | -1.81% | 7.23 | 0.67 |
| 02/02 | 3,135 | 3,180 | 3,120 | 3,165 | +0.64% | 264,900 | 1759億4710万 | +0.19% | 7.39 | 0.68 |
| 02/01 | 3,130 | 3,145 | 3,105 | 3,145 | +1.45% | 186,600 | 1748億3527万 | -0.41% | 7.34 | 0.68 |
| 01/31 | 3,120 | 3,140 | 3,100 | 3,100 | -0.32% | 312,300 | 1723億3365万 | -1.84% | 7.23 | 0.67 |
| 01/30 | 3,150 | 3,155 | 3,110 | 3,110 | -1.58% | 271,900 | 1728億8957万 | -1.61% | 7.26 | 0.67 |
| 01/29 | 3,150 | 3,180 | 3,125 | 3,160 | -0.63% | 233,700 | 1756億6914万 | -0.03% | 7.37 | 0.68 |
| 01/26 | 3,170 | 3,185 | 3,160 | 3,180 | +0.32% | 216,100 | 1767億8097万 | +0.57% | 7.42 | 0.69 |
| 01/25 | 3,160 | 3,180 | 3,150 | 3,170 | +0.32% | 244,800 | 1762億2506万 | +0.19% | 7.4 | 0.68 |
| 01/24 | 3,150 | 3,170 | 3,140 | 3,160 | +0.16% | 227,500 | 1756億6914万 | -0.22% | 7.37 | 0.68 |
| 01/23 | 3,170 | 3,170 | 3,140 | 3,155 | 0% | 157,000 | 1753億9118万 | -0.5% | 7.36 | 0.68 |
| 01/22 | 3,180 | 3,180 | 3,130 | 3,155 | -0.79% | 181,100 | 1753億9118万 | -0.66% | 7.36 | 0.68 |
| 01/19 | 3,115 | 3,185 | 3,115 | 3,180 | +2.58% | 227,700 | 1767億8097万 | +0.03% | 7.42 | 0.69 |
| 01/18 | 3,130 | 3,130 | 3,100 | 3,100 | -0.96% | 374,500 | 1723億3365万 | -2.55% | 7.23 | 0.67 |
| 01/17 | 3,135 | 3,150 | 3,120 | 3,130 | -0.48% | 201,900 | 1740億140万 | -1.82% | 7.3 | 0.67 |
| 01/16 | 3,135 | 3,145 | 3,120 | 3,145 | 0% | 206,600 | 1748億3527万 | -1.5% | 7.34 | 0.68 |
| 01/15 | 3,190 | 3,190 | 3,135 | 3,145 | -0.79% | 260,200 | 1748億3527万 | -1.53% | 7.34 | 0.68 |
| 01/12 | 3,180 | 3,185 | 3,165 | 3,170 | -0.47% | 329,100 | 1762億2506万 | -0.88% | 7.4 | 0.68 |
| 01/11 | 3,165 | 3,195 | 3,125 | 3,185 | 0% | 303,600 | 1770億5893万 | -0.5% | 7.43 | 0.69 |
| 01/10 | 3,185 | 3,200 | 3,165 | 3,185 | +0.47% | 276,500 | 1770億5893万 | -0.59% | 7.43 | 0.69 |
| 01/09 | 3,215 | 3,215 | 3,160 | 3,170 | -1.4% | 593,500 | 1762億2506万 | -1.12% | 7.4 | 0.68 |
| 01/05 | 3,200 | 3,225 | 3,185 | 3,215 | +0.78% | 171,000 | 1787億2667万 | +0.19% | 7.5 | 0.69 |
| 01/04 | 3,185 | 3,205 | 3,175 | 3,190 | +0.95% | 194,200 | 1773億3689万 | -0.53% | 7.44 | 0.69 |
| 2017 |
| 12/29 | 3,175 | 3,175 | 3,150 | 3,160 | -0.16% | 134,200 | 1756億6914万 | -1.4% | 7.37 | 0.68 |
| 12/28 | 3,190 | 3,190 | 3,160 | 3,165 | -0.31% | 134,900 | 1759億4710万 | -1.25% | 7.39 | 0.68 |
| 12/27 | 3,145 | 3,180 | 3,135 | 3,175 | +0.79% | 116,600 | 1765億301万 | -1% | 7.41 | 0.68 |
| 12/26 | 3,170 | 3,170 | 3,145 | 3,150 | +0.16% | 123,500 | 1751億1323万 | -1.81% | 7.35 | 0.68 |
| 12/25 | 3,165 | 3,185 | 3,115 | 3,145 | -0.47% | 203,400 | 1748億3527万 | -1.99% | 7.34 | 0.68 |
| 12/22 | 3,150 | 3,165 | 3,130 | 3,160 | +0.16% | 170,500 | 1756億6914万 | -1.56% | 7.37 | 0.68 |
| 12/21 | 3,115 | 3,165 | 3,100 | 3,155 | +0.96% | 367,700 | 1753億9118万 | -1.74% | 7.36 | 0.68 |
| 12/20 | 3,145 | 3,145 | 3,105 | 3,125 | -1.57% | 355,300 | 1737億2344万 | -2.74% | 7.29 | 0.67 |
| 12/19 | 3,245 | 3,250 | 3,165 | 3,175 | -2.16% | 339,500 | 1765億301万 | -1.34% | 7.41 | 0.68 |
| 12/18 | 3,265 | 3,275 | 3,225 | 3,245 | +0.31% | 182,200 | 1803億9442万 | +0.65% | 7.57 | 0.7 |
| 12/15 | 3,270 | 3,290 | 3,215 | 3,235 | -1.07% | 298,700 | 1798億3850万 | +0.22% | 7.55 | 0.7 |
| 12/14 | 3,275 | 3,275 | 3,255 | 3,270 | +0.31% | 130,100 | 1817億8421万 | +1.14% | 7.63 | 0.7 |
| 12/13 | 3,245 | 3,265 | 3,225 | 3,260 | +0.62% | 198,000 | 1812億2829万 | +0.62% | 7.61 | 0.7 |
| 12/12 | 3,220 | 3,275 | 3,220 | 3,240 | +0.62% | 295,400 | 1801億1646万 | -0.34% | 7.56 | 0.7 |
| 12/11 | 3,280 | 3,280 | 3,205 | 3,220 | -1.98% | 281,900 | 1790億463万 | -1.35% | 7.51 | 0.69 |
| 12/08 | 3,265 | 3,290 | 3,255 | 3,285 | +0.92% | 232,800 | 1826億1808万 | +0.24% | 7.67 | 0.71 |
| 12/07 | 3,180 | 3,260 | 3,170 | 3,255 | +2.36% | 258,200 | 1809億5033万 | -0.94% | 7.6 | 0.7 |
| 12/06 | 3,205 | 3,230 | 3,165 | 3,180 | -2% | 241,900 | 1767億8097万 | -3.43% | 7.42 | 0.69 |
| 12/05 | 3,210 | 3,250 | 3,200 | 3,245 | +0.62% | 271,500 | 1803億9442万 | -1.7% | 7.57 | 0.7 |
| 12/04 | 3,290 | 3,290 | 3,215 | 3,225 | -1.07% | 178,700 | 1792億8259万 | -2.48% | 7.53 | 0.69 |
| 12/01 | 3,285 | 3,290 | 3,230 | 3,260 | +0.15% | 249,000 | 1812億2829万 | -1.6% | 7.61 | 0.7 |
| 11/30 | 3,285 | 3,290 | 3,210 | 3,255 | +0.62% | 413,500 | 1809億5033万 | -1.87% | 7.6 | 0.7 |
| 11/29 | 3,175 | 3,240 | 3,175 | 3,235 | +2.37% | 256,500 | 1798億3850万 | -2.53% | 7.55 | 0.7 |
| 11/28 | 3,185 | 3,205 | 3,160 | 3,160 | +0.16% | 177,400 | 1756億6914万 | -4.88% | 7.37 | 0.68 |
| 11/27 | 3,165 | 3,175 | 3,135 | 3,155 | -0.16% | 133,600 | 1753億9118万 | -5.2% | 7.36 | 0.68 |
| 11/24 | 3,180 | 3,185 | 3,135 | 3,160 | -1.56% | 225,200 | 1756億6914万 | -5.25% | 7.37 | 0.68 |
| 11/22 | 3,185 | 3,220 | 3,185 | 3,210 | +0.63% | 262,600 | 1784億4872万 | -3.92% | 7.49 | 0.69 |
| 11/21 | 3,220 | 3,225 | 3,180 | 3,190 | +0.31% | 129,600 | 1773億3689万 | -4.66% | 7.44 | 0.69 |
| 11/20 | 3,160 | 3,205 | 3,150 | 3,180 | +0.47% | 262,700 | 1767億8097万 | -5.1% | 7.42 | 0.69 |
| 11/17 | 3,240 | 3,240 | 3,150 | 3,165 | -0.78% | 308,700 | 1759億4710万 | -5.72% | 7.39 | 0.68 |
| 11/16 | 3,190 | 3,215 | 3,165 | 3,190 | -0.47% | 303,500 | 1773億3689万 | -5.12% | 7.44 | 0.69 |
| 11/15 | 3,230 | 3,240 | 3,165 | 3,205 | -1.69% | 373,500 | 1781億7076万 | -4.84% | 7.48 | 0.69 |
| 11/14 | 3,290 | 3,295 | 3,245 | 3,260 | -1.36% | 419,800 | 1812億2829万 | -3.38% | 7.61 | 0.7 |
| 11/13 | 3,350 | 3,355 | 3,300 | 3,305 | -1.78% | 348,500 | 1837億2991万 | -1.99% | 7.71 | 0.71 |
| 11/10 | 3,315 | 3,375 | 3,310 | 3,365 | +0.3% | 454,900 | 1870億6540万 | -0.03% | 7.85 | 0.73 |
| 11/09 | 3,405 | 3,435 | 3,325 | 3,355 | -2.19% | 733,000 | 1865億948万 | -0.09% | 7.83 | 0.72 |
| 11/08 | 3,495 | 3,520 | 3,425 | 3,430 | -3.24% | 438,000 | 1906億7885万 | +2.36% | 8 | 0.74 |
| 11/07 | 3,570 | 3,575 | 3,490 | 3,545 | -0.7% | 373,200 | 1970億7187万 | +6.11% | 8.27 | 0.76 |
| 11/06 | 3,550 | 3,580 | 3,525 | 3,570 | +0.85% | 227,300 | 1984億6166万 | +7.24% | 8.33 | 0.77 |
| 11/02 | 3,500 | 3,545 | 3,455 | 3,540 | +0.85% | 323,000 | 1967億9391万 | +6.76% | 8.26 | 0.76 |
| 11/01 | 3,490 | 3,525 | 3,465 | 3,510 | +2.63% | 410,500 | 1951億2617万 | +6.33% | 8.19 | 0.76 |
