PBR
2017/10/27～2018/03/29
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 |
| 03/29 | 1,098 | 1,100 | 1,082 | 1,082 | -1.46% | 1,000 | 43億2800万 | -1.81% | 10.37 | 0.39 |
| 03/28 | 1,071 | 1,098 | 1,071 | 1,098 | +1.1% | 200 | 43億9200万 | -0.36% | 10.52 | 0.39 |
| 03/27 | 1,094 | 1,094 | 1,083 | 1,086 | +0.37% | 1,000 | 43億4400万 | -1.54% | 10.41 | 0.39 |
| 03/26 | 1,091 | 1,091 | 1,061 | 1,082 | -1.46% | 400 | 43億2800万 | -1.9% | 10.37 | 0.39 |
| 03/23 | 1,110 | 1,110 | 1,098 | 1,098 | -1.35% | 300 | 43億9200万 | -0.63% | 10.52 | 0.39 |
| 03/22 | 1,114 | 1,114 | 1,112 | 1,113 | +1.18% | 400 | 44億5200万 | +0.54% | 10.67 | 0.4 |
| 03/20 | 1,099 | 1,100 | 1,099 | 1,100 | -1.79% | 200 | 44億 | -0.54% | 10.54 | 0.4 |
| 03/19 | 1,120 | 1,120 | 1,120 | 1,120 | +1.73% | 200 | 44億8000万 | +0.99% | 10.74 | 0.4 |
| 03/16 | 1,124 | 1,124 | 1,101 | 1,101 | -0.18% | 400 | 44億400万 | -0.81% | 10.55 | 0.4 |
| 03/15 | 1,110 | 1,119 | 1,102 | 1,103 | +0.18% | 800 | 44億1200万 | -0.63% | 10.57 | 0.4 |
| 03/14 | 1,101 | 1,101 | 1,101 | 1,101 | -2.39% | 100 | 44億400万 | -1.08% | 10.55 | 0.4 |
| 03/13 | 1,128 | 1,128 | 1,128 | 1,128 | -1.05% | 200 | 45億1200万 | +1.44% | 10.81 | 0.41 |
| 03/12 | 1,091 | 1,150 | 1,091 | 1,140 | +1.88% | 2,800 | 45億6000万 | +2.43% | 10.93 | 0.41 |
| 03/09 | 1,100 | 1,119 | 1,100 | 1,119 | +1.91% | 800 | 44億7600万 | +0.36% | 10.73 | 0.4 |
| 03/08 | 1,098 | 1,100 | 1,097 | 1,098 | +0.73% | 5,100 | 43億9200万 | -1.7% | 10.52 | 0.39 |
| 03/07 | 1,089 | 1,090 | 1,089 | 1,090 | +0.09% | 200 | 43億6000万 | -2.68% | 10.45 | 0.39 |
| 03/06 | 1,084 | 1,091 | 1,084 | 1,089 | +0.46% | 1,200 | 43億5600万 | -3.2% | 10.44 | 0.39 |
| 03/05 | 1,090 | 1,090 | 1,084 | 1,084 | -0.55% | 1,200 | 43億3600万 | -4.07% | 10.39 | 0.39 |
| 03/02 | 1,096 | 1,096 | 1,075 | 1,090 | -0.73% | 700 | 43億6000万 | -3.96% | 10.45 | 0.39 |
| 03/01 | 1,108 | 1,108 | 1,098 | 1,098 | -0.72% | 400 | 43億9200万 | -3.51% | 10.52 | 0.39 |
| 02/28 | 1,106 | 1,106 | 1,106 | 1,106 | +0.64% | 100 | 44億2400万 | -3.15% | 10.6 | 0.4 |
| 02/27 | 1,102 | 1,103 | 1,098 | 1,099 | -0.27% | 7,400 | 43億9600万 | -4.02% | 10.53 | 0.4 |
| 02/26 | 1,103 | 1,103 | 1,102 | 1,102 | -0.09% | 600 | 44億800万 | -3.92% | 10.56 | 0.4 |
| 02/23 | 1,110 | 1,111 | 1,103 | 1,103 | -0.63% | 1,000 | 44億1200万 | -4.09% | 10.57 | 0.4 |
| 02/22 | 1,104 | 1,110 | 1,102 | 1,110 | +0.63% | 1,000 | 44億4000万 | -3.65% | 10.64 | 0.4 |
| 02/21 | 1,103 | 1,103 | 1,103 | 1,103 | 0% | 100 | 44億1200万 | -4.5% | 10.57 | 0.4 |
| 02/20 | 1,105 | 1,105 | 1,103 | 1,103 | -0.18% | 1,300 | 44億1200万 | -4.67% | 10.57 | 0.4 |
| 02/19 | 1,116 | 1,116 | 1,105 | 1,105 | -0.99% | 3,700 | 44億2000万 | -4.66% | 10.59 | 0.4 |
| 02/16 | 1,143 | 1,143 | 1,114 | 1,116 | -2.36% | 1,000 | 44億6400万 | -3.88% | 10.7 | 0.4 |
| 02/15 | 1,109 | 1,143 | 1,109 | 1,143 | +2.88% | 1,000 | 45億7200万 | -1.64% | 10.96 | 0.41 |
| 02/14 | 1,146 | 1,146 | 1,110 | 1,111 | -3.56% | 16,700 | 44億4400万 | -4.39% | 10.65 | 0.4 |
| 02/13 | 1,144 | 1,182 | 1,144 | 1,152 | -0.09% | 4,800 | 46億800万 | -0.86% | 11.04 | 0.41 |
| 02/09 | 1,084 | 1,153 | 1,081 | 1,153 | +3.69% | 5,700 | 46億1200万 | -0.6% | 11.05 | 0.41 |
| 02/08 | 1,176 | 1,176 | 1,101 | 1,112 | -5.84% | 4,000 | 44億4800万 | -4.06% | 10.66 | 0.4 |
| 02/07 | 1,111 | 1,183 | 1,079 | 1,181 | +10.68% | 4,400 | 47億2400万 | +1.99% | 11.32 | 0.42 |
| 02/06 | 1,088 | 1,103 | 1,020 | 1,067 | -7.94% | 8,700 | 42億6800万 | -7.62% | 10.23 | 0.38 |
| 02/05 | 1,188 | 1,188 | 1,158 | 1,159 | -2.19% | 400 | 46億3600万 | +0.17% | 11.11 | 0.42 |
| 02/02 | 1,148 | 1,195 | 1,148 | 1,185 | +2.42% | 1,900 | 47億4000万 | +2.69% | 11.36 | 0.43 |
| 02/01 | 1,180 | 1,180 | 1,135 | 1,157 | -2.2% | 2,900 | 46億2800万 | +0.52% | 11.09 | 0.42 |
| 01/31 | 1,200 | 1,200 | 1,182 | 1,183 | -3.03% | 1,000 | 47億3200万 | +2.96% | 11.34 | 0.43 |
| 01/30 | 1,209 | 1,220 | 1,202 | 1,220 | +0.91% | 1,500 | 48億8000万 | +6.55% | 11.69 | 0.44 |
| 01/29 | 1,209 | 1,210 | 1,182 | 1,209 | +0.75% | 1,100 | 48億3600万 | +6.05% | 11.59 | 0.43 |
| 01/26 | 1,181 | 1,200 | 1,181 | 1,200 | +1.61% | 2,700 | 48億 | +5.63% | 11.5 | 0.43 |
| 01/25 | 1,181 | 1,181 | 1,180 | 1,181 | 0% | 2,300 | 47億2400万 | +4.24% | 11.32 | 0.42 |
| 01/24 | 1,183 | 1,183 | 1,156 | 1,181 | -0.34% | 3,000 | 47億2400万 | +4.61% | 11.32 | 0.42 |
| 01/23 | 1,152 | 1,185 | 1,152 | 1,185 | +2.95% | 1,600 | 47億4000万 | +5.33% | 11.36 | 0.43 |
| 01/22 | 1,150 | 1,180 | 1,150 | 1,151 | -2.21% | 1,400 | 46億400万 | +2.68% | 11.03 | 0.41 |
| 01/19 | 1,160 | 1,177 | 1,158 | 1,177 | +1.47% | 1,900 | 47億800万 | +5.28% | 11.28 | 0.42 |
| 01/18 | 1,158 | 1,178 | 1,155 | 1,160 | -1.36% | 1,200 | 46億4000万 | +4.13% | 11.12 | 0.42 |
| 01/17 | 1,180 | 1,180 | 1,167 | 1,176 | +1.2% | 3,200 | 47億400万 | +5.95% | 11.27 | 0.42 |
| 01/16 | 1,158 | 1,162 | 1,149 | 1,162 | +0.43% | 1,100 | 46億4800万 | +5.16% | 11.14 | 0.42 |
| 01/15 | 1,155 | 1,157 | 1,155 | 1,157 | +0.17% | 1,400 | 46億2800万 | +5.18% | 11.09 | 0.42 |
| 01/12 | 1,157 | 1,159 | 1,132 | 1,155 | +1.32% | 2,100 | 46億2000万 | +5.29% | 11.07 | 0.42 |
| 01/11 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 1,600 | 45億6000万 | +4.2% | 10.93 | 0.41 |
| 01/10 | 1,118 | 1,130 | 1,118 | 1,130 | +1.71% | 1,000 | 45億2000万 | +3.67% | 10.83 | 0.41 |
| 01/09 | 1,136 | 1,136 | 1,110 | 1,111 | +0.36% | 2,700 | 44億4400万 | +2.21% | 10.65 | 0.4 |
| 01/05 | 1,125 | 1,125 | 1,104 | 1,107 | -1.16% | 2,300 | 44億2800万 | +2.12% | 10.61 | 0.4 |
| 01/04 | 1,112 | 1,138 | 1,112 | 1,120 | +1.08% | 2,600 | 44億8000万 | +3.61% | 10.74 | 0.4 |
| 2017 |
| 12/29 | 1,085 | 1,109 | 1,085 | 1,108 | +1.28% | 900 | 44億3200万 | +2.88% | 10.62 | 0.4 |
| 12/28 | 1,105 | 1,105 | 1,094 | 1,094 | -1.8% | 800 | 43億7600万 | +1.86% | 10.49 | 0.39 |
| 12/27 | 1,066 | 1,114 | 1,066 | 1,114 | +2.01% | 1,400 | 44億5600万 | +4.01% | 10.68 | 0.4 |
| 12/26 | 1,108 | 1,108 | 1,080 | 1,092 | -2.15% | 2,400 | 43億6800万 | +2.34% | 10.47 | 0.39 |
| 12/25 | 1,094 | 1,116 | 1,094 | 1,116 | +2.01% | 1,600 | 44億6400万 | +4.99% | 10.7 | 0.4 |
| 12/22 | 1,082 | 1,094 | 1,082 | 1,094 | +1.11% | 5,100 | 43億7600万 | +3.31% | 10.49 | 0.39 |
| 12/21 | 1,090 | 1,090 | 1,082 | 1,082 | -0.73% | 1,100 | 43億2800万 | +2.56% | 10.37 | 0.39 |
| 12/20 | 1,106 | 1,106 | 1,090 | 1,090 | -1.45% | 1,800 | 43億6000万 | +3.61% | 10.45 | 0.39 |
| 12/19 | 1,121 | 1,121 | 1,096 | 1,106 | -2.38% | 2,200 | 44億2400万 | +5.43% | 10.6 | 0.4 |
| 12/18 | 1,091 | 1,133 | 1,091 | 1,133 | +3.94% | 6,500 | 45億3200万 | +8.42% | 10.86 | 0.41 |
| 12/15 | 1,080 | 1,090 | 1,080 | 1,090 | +0.74% | 800 | 43億6000万 | +4.81% | 10.45 | 0.39 |
| 12/14 | 1,082 | 1,082 | 1,073 | 1,082 | 0% | 1,300 | 43億2800万 | +4.44% | 10.37 | 0.39 |
| 12/13 | 1,080 | 1,089 | 1,080 | 1,082 | +0.65% | 2,600 | 43億2800万 | +4.74% | 10.37 | 0.39 |
| 12/12 | 1,080 | 1,080 | 1,075 | 1,075 | -0.46% | 1,300 | 43億 | +4.37% | 10.3 | 0.39 |
| 12/11 | 1,057 | 1,085 | 1,057 | 1,080 | +2.66% | 8,300 | 43億2000万 | +5.16% | 10.35 | 0.39 |
| 12/08 | 1,049 | 1,052 | 1,049 | 1,052 | +0.77% | 400 | 42億800万 | +2.73% | 10.08 | 0.38 |
| 12/06 | 1,044 | 1,044 | 1,044 | 1,044 | -1.32% | 200 | 41億7600万 | +2.15% | 10.01 | 0.38 |
| 12/05 | 1,040 | 1,058 | 1,031 | 1,058 | -0.47% | 300 | 42億3200万 | +3.73% | 10.14 | 0.38 |
| 12/04 | 1,074 | 1,074 | 1,063 | 1,063 | -1.48% | 900 | 42億5200万 | +4.42% | 10.19 | 0.38 |
| 12/01 | 1,047 | 1,079 | 1,031 | 1,079 | +3.06% | 4,300 | 43億1600万 | +6.2% | 10.34 | 0.39 |
| 11/30 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 100 | 41億8800万 | +3.46% | 10.04 | 0.38 |
| 11/29 | 1,042 | 1,047 | 1,042 | 1,047 | +0.77% | 1,700 | 41億8800万 | +3.66% | 10.04 | 0.38 |
| 11/28 | 1,038 | 1,039 | 1,035 | 1,039 | -0.1% | 800 | 41億5600万 | +3.08% | 9.96 | 0.37 |
| 11/27 | 1,029 | 1,040 | 1,029 | 1,040 | +1.07% | 2,900 | 41億6000万 | +3.38% | 9.97 | 0.37 |
| 11/24 | 1,026 | 1,029 | 1,026 | 1,029 | +0.19% | 800 | 41億1600万 | +2.49% | 9.86 | 0.37 |
| 11/22 | 1,025 | 1,027 | 1,017 | 1,027 | +0.79% | 600 | 41億800万 | +2.39% | 9.84 | 0.37 |
| 11/21 | 1,010 | 1,019 | 1,010 | 1,019 | +0.79% | 1,500 | 40億7600万 | +1.7% | 9.77 | 0.37 |
| 11/20 | 1,008 | 1,013 | 1,008 | 1,011 | +1% | 700 | 40億4400万 | +0.9% | 9.69 | 0.36 |
| 11/17 | 1,002 | 1,002 | 1,001 | 1,001 | 0% | 1,500 | 40億400万 | 0% | 9.6 | 0.36 |
| 11/16 | 1,000 | 1,006 | 999 | 1,001 | 0% | 2,500 | 40億400万 | 0% | 9.6 | 0.36 |
| 11/15 | 1,011 | 1,011 | 1,001 | 1,001 | -0.99% | 2,300 | 40億400万 | +0.1% | 9.6 | 0.36 |
| 11/14 | 1,010 | 1,019 | 1,010 | 1,011 | +0.4% | 1,100 | 40億4400万 | +1.1% | 9.69 | 0.36 |
| 11/13 | 1,011 | 1,021 | 1,007 | 1,007 | +0.1% | 4,700 | 40億2800万 | +0.8% | 9.65 | 0.36 |
| 11/10 | 1,002 | 1,050 | 1,001 | 1,006 | +0.1% | 10,800 | 40億2400万 | +0.8% | 9.64 | 0.36 |
| 11/09 | 1,002 | 1,009 | 1,002 | 1,005 | +0.4% | 1,300 | 40億2000万 | +0.7% | 9.63 | 0.36 |
| 11/08 | 1,001 | 1,005 | 1,001 | 1,001 | -0.1% | 2,400 | 40億400万 | +0.4% | 9.6 | 0.36 |
| 11/07 | 1,002 | 1,002 | 1,002 | 1,002 | 0% | 1,500 | 40億800万 | +0.5% | 9.6 | 0.36 |
| 11/06 | 1,001 | 1,005 | 1,001 | 1,002 | +0.1% | 1,100 | 40億800万 | +0.6% | 9.6 | 0.36 |
| 11/02 | 1,001 | 1,001 | 1,000 | 1,001 | 0% | 2,400 | 40億400万 | +0.6% | 9.6 | 0.36 |
| 11/01 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 500 | 40億400万 | +0.6% | 9.6 | 0.36 |
| 10/30 | 1,009 | 1,009 | 1,000 | 1,000 | -0.89% | 600 | 40億 | +0.6% | 9.59 | 0.36 |
| 10/27 | 1,002 | 1,009 | 1,002 | 1,009 | +0.7% | 400 | 40億3600万 | +1.71% | 9.67 | 0.36 |
