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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,420 | 1,432 | 1,405 | 1,423 | +1.46% | 1,151,200 | 3352億9414万 | +3.72% | 17.5 | 1.79 |
| 03/29 | 1,375 | 1,403 | 1,375 | 1,403 | +4.24% | 1,528,600 | 3304億6383万 | +2.22% | 17.25 | 1.77 |
| 03/28 | 1,342 | 1,358 | 1,329 | 1,346 | -1.9% | 984,800 | 3170億3321万 | -2% | 16.55 | 1.7 |
| 03/27 | 1,350 | 1,372 | 1,346 | 1,372 | +3.51% | 962,600 | 3231億5946万 | -0.33% | 16.87 | 1.73 |
| 03/26 | 1,300 | 1,326 | 1,295 | 1,325 | +0.76% | 1,045,400 | 3122億291万 | -3.85% | 16.3 | 1.67 |
| 03/23 | 1,301 | 1,322 | 1,301 | 1,315 | -2.05% | 1,420,400 | 3098億4666万 | -4.71% | 16.17 | 1.66 |
| 03/22 | 1,327 | 1,348 | 1,318 | 1,343 | +0.26% | 953,800 | 3163億2634万 | -2.79% | 16.51 | 1.69 |
| 03/20 | 1,329 | 1,340 | 1,316 | 1,339 | +0.45% | 1,145,800 | 3155億165万 | -3.04% | 16.47 | 1.69 |
| 03/19 | 1,322 | 1,348 | 1,321 | 1,333 | -0.11% | 1,052,600 | 3140億8790万 | -3.48% | 16.4 | 1.68 |
| 03/16 | 1,352 | 1,364 | 1,332 | 1,335 | -0.89% | 4,047,400 | 3144億4134万 | -3.44% | 16.41 | 1.68 |
| 03/15 | 1,347 | 1,354 | 1,330 | 1,347 | -0.04% | 1,199,600 | 3172億6884万 | -2.64% | 16.56 | 1.7 |
| 03/14 | 1,340 | 1,350 | 1,334 | 1,347 | -0.19% | 642,200 | 3173億8665万 | -2.53% | 16.57 | 1.7 |
| 03/13 | 1,335 | 1,350 | 1,319 | 1,350 | -0.26% | 1,032,200 | 3179億7571万 | -2.28% | 16.6 | 1.7 |
| 03/12 | 1,386 | 1,395 | 1,337 | 1,353 | -1.6% | 1,881,600 | 3188億40万 | -2.17% | 16.64 | 1.71 |
| 03/09 | 1,376 | 1,401 | 1,372 | 1,375 | +1.07% | 1,105,200 | 3239億8415万 | -0.87% | 16.91 | 1.73 |
| 03/08 | 1,385 | 1,386 | 1,351 | 1,361 | -1.66% | 975,400 | 3205億6759万 | -2.12% | 16.73 | 1.71 |
| 03/07 | 1,375 | 1,399 | 1,375 | 1,384 | -0.14% | 561,200 | 3259億8696万 | -0.61% | 17.02 | 1.74 |
| 03/06 | 1,384 | 1,404 | 1,379 | 1,386 | +1.09% | 579,600 | 3264億5821万 | -0.61% | 17.04 | 1.75 |
| 03/05 | 1,357 | 1,377 | 1,354 | 1,371 | +0.85% | 871,000 | 3229億2384万 | -1.9% | 16.86 | 1.73 |
| 03/02 | 1,353 | 1,374 | 1,353 | 1,359 | -2.55% | 1,289,000 | 3202億1415万 | -3% | 16.72 | 1.71 |
| 03/01 | 1,405 | 1,406 | 1,383 | 1,395 | -2.45% | 993,000 | 3285億7883万 | -0.68% | 17.15 | 1.76 |
| 02/28 | 1,453 | 1,461 | 1,430 | 1,430 | -1.75% | 1,151,400 | 3368億2570万 | +1.6% | 17.58 | 1.8 |
| 02/27 | 1,461 | 1,474 | 1,449 | 1,455 | +1.01% | 891,600 | 3428億3413万 | +3.34% | 17.9 | 1.83 |
| 02/26 | 1,439 | 1,444 | 1,422 | 1,441 | +0.95% | 700,800 | 3394億1757万 | +2.24% | 17.72 | 1.82 |
| 02/23 | 1,406 | 1,429 | 1,406 | 1,427 | +0.96% | 480,000 | 3362億3664万 | +1.21% | 17.55 | 1.8 |
| 02/22 | 1,407 | 1,419 | 1,394 | 1,414 | -1.29% | 656,800 | 3330億5570万 | +0.11% | 17.39 | 1.78 |
| 02/21 | 1,425 | 1,445 | 1,408 | 1,432 | +0.77% | 798,400 | 3374億1476万 | +1.27% | 17.61 | 1.81 |
| 02/20 | 1,413 | 1,423 | 1,387 | 1,421 | +0.14% | 872,000 | 3348億2289万 | +0.21% | 17.48 | 1.79 |
| 02/19 | 1,395 | 1,423 | 1,395 | 1,419 | +3.54% | 1,137,600 | 3343億5164万 | -0.21% | 17.45 | 1.79 |
| 02/16 | 1,363 | 1,382 | 1,353 | 1,371 | +1.82% | 715,800 | 3229億2384万 | -3.76% | 16.86 | 1.73 |
| 02/15 | 1,363 | 1,368 | 1,340 | 1,346 | -0.19% | 939,800 | 3171億5103万 | -5.74% | 16.56 | 1.7 |
| 02/14 | 1,344 | 1,359 | 1,329 | 1,349 | +0.97% | 1,115,000 | 3177億4009万 | -5.9% | 16.59 | 1.7 |
| 02/13 | 1,385 | 1,385 | 1,333 | 1,336 | -0.52% | 955,400 | 3146億7697万 | -7.19% | 16.43 | 1.68 |
| 02/09 | 1,328 | 1,346 | 1,318 | 1,343 | -1.97% | 1,211,600 | 3163億2634万 | -7.16% | 16.51 | 1.69 |
| 02/08 | 1,360 | 1,375 | 1,343 | 1,370 | +2.82% | 1,744,600 | 3226億8821万 | -5.68% | 16.85 | 1.73 |
| 02/07 | 1,430 | 1,437 | 1,332 | 1,332 | +2.07% | 2,354,200 | 3138億5228万 | -8.52% | 16.38 | 1.68 |
| 02/06 | 1,335 | 1,339 | 1,279 | 1,305 | -6.62% | 1,255,600 | 3074億9041万 | -10.68% | 16.05 | 1.65 |
| 02/05 | 1,406 | 1,427 | 1,398 | 1,398 | -3.62% | 953,800 | 3292億8571万 | -4.87% | 17.19 | 1.76 |
| 02/02 | 1,450 | 1,463 | 1,447 | 1,450 | -1.36% | 419,000 | 3416億5601万 | -1.56% | 17.84 | 1.83 |
| 02/01 | 1,432 | 1,474 | 1,429 | 1,470 | +3.96% | 726,200 | 3463億6851万 | -0.34% | 18.08 | 1.85 |
| 01/31 | 1,412 | 1,429 | 1,410 | 1,414 | -0.49% | 771,400 | 3331億7352万 | -4.14% | 17.39 | 1.78 |
| 01/30 | 1,459 | 1,465 | 1,421 | 1,421 | -3.4% | 932,800 | 3348億2289万 | -3.79% | 17.48 | 1.79 |
| 01/29 | 1,475 | 1,497 | 1,467 | 1,471 | +1.45% | 1,060,800 | 3466億413万 | -0.47% | 18.09 | 1.85 |
| 01/26 | 1,434 | 1,451 | 1,429 | 1,450 | +0.59% | 1,323,800 | 3416億5601万 | -1.83% | 17.84 | 1.83 |
| 01/25 | 1,450 | 1,451 | 1,438 | 1,442 | -1.3% | 868,600 | 3396億5320万 | -2.27% | 17.73 | 1.82 |
| 01/24 | 1,466 | 1,474 | 1,458 | 1,461 | -0.48% | 723,200 | 3441億3007万 | -0.98% | 17.96 | 1.84 |
| 01/23 | 1,472 | 1,480 | 1,463 | 1,468 | -0.44% | 620,600 | 3457億7944万 | -0.24% | 18.05 | 1.85 |
| 01/22 | 1,476 | 1,481 | 1,469 | 1,474 | -0.54% | 517,400 | 3473億1101万 | +0.61% | 18.13 | 1.86 |
| 01/19 | 1,466 | 1,487 | 1,466 | 1,482 | +1.86% | 825,800 | 3491億9600万 | +1.58% | 18.23 | 1.87 |
| 01/18 | 1,485 | 1,486 | 1,452 | 1,455 | -2.12% | 1,108,600 | 3428億3413万 | +0.21% | 17.9 | 1.83 |
| 01/17 | 1,505 | 1,510 | 1,480 | 1,487 | -2.52% | 1,088,400 | 3502億5632万 | +2.73% | 18.28 | 1.87 |
| 01/16 | 1,525 | 1,538 | 1,503 | 1,525 | +1.16% | 1,360,000 | 3593億2787万 | +5.9% | 18.76 | 1.92 |
| 01/15 | 1,503 | 1,525 | 1,503 | 1,508 | +1.45% | 1,097,000 | 3552億444万 | +5.35% | 18.54 | 1.9 |
| 01/12 | 1,469 | 1,492 | 1,458 | 1,486 | +1.23% | 1,185,000 | 3501億3850万 | +4.35% | 18.28 | 1.87 |
| 01/11 | 1,465 | 1,469 | 1,452 | 1,468 | -0.61% | 778,400 | 3458億9726万 | +3.53% | 18.06 | 1.85 |
| 01/10 | 1,490 | 1,490 | 1,467 | 1,477 | -1.3% | 1,136,400 | 3480億1788万 | +4.53% | 18.17 | 1.86 |
| 01/09 | 1,500 | 1,503 | 1,489 | 1,497 | -0.23% | 852,400 | 3526億1257万 | +6.29% | 18.41 | 1.89 |
| 01/05 | 1,510 | 1,510 | 1,487 | 1,500 | +0.2% | 617,000 | 3534億3725万 | +7.07% | 18.45 | 1.89 |
| 01/04 | 1,471 | 1,497 | 1,461 | 1,497 | +2.64% | 882,200 | 3527億3038万 | +7.47% | 18.41 | 1.89 |
| 2017 |
| 12/29 | 1,455 | 1,470 | 1,452 | 1,459 | -0.41% | 828,400 | 3436億5882万 | +5.23% | 17.94 | 1.84 |
| 12/28 | 1,496 | 1,499 | 1,459 | 1,465 | -2.69% | 1,205,800 | 3450億7257万 | +6.05% | 18.01 | 1.85 |
| 12/27 | 1,500 | 1,523 | 1,499 | 1,505 | +0.77% | 712,600 | 3546億1538万 | +9.45% | 18.51 | 1.9 |
| 12/26 | 1,505 | 1,533 | 1,486 | 1,494 | -0.03% | 1,221,400 | 3519億569万 | +9.25% | 18.37 | 1.88 |
| 12/25 | 1,481 | 1,495 | 1,479 | 1,494 | +1.39% | 750,400 | 3520億2350万 | +9.93% | 18.38 | 1.88 |
| 12/22 | 1,465 | 1,481 | 1,457 | 1,474 | +0.72% | 886,400 | 3471億9319万 | +9.15% | 18.12 | 1.86 |
| 12/21 | 1,442 | 1,469 | 1,436 | 1,463 | +0.31% | 1,124,600 | 3447億1913万 | +9.1% | 18 | 1.84 |
| 12/20 | 1,434 | 1,462 | 1,421 | 1,459 | +1.71% | 1,583,400 | 3436億5882万 | +9.5% | 17.94 | 1.84 |
| 12/19 | 1,425 | 1,438 | 1,408 | 1,434 | +1.09% | 1,654,800 | 3378億8601万 | +8.31% | 17.64 | 1.81 |
| 12/18 | 1,456 | 1,456 | 1,406 | 1,419 | -0.84% | 1,330,400 | 3342億3383万 | +7.79% | 17.45 | 1.79 |
| 12/15 | 1,450 | 1,468 | 1,416 | 1,431 | +5.03% | 2,642,200 | 3370億6133万 | +9.37% | 17.6 | 1.8 |
| 12/14 | 1,350 | 1,397 | 1,346 | 1,362 | +3.85% | 2,307,600 | 3209億2102万 | +4.85% | 16.75 | 1.72 |
| 12/13 | 1,310 | 1,318 | 1,306 | 1,312 | -0.42% | 609,400 | 3090億2197万 | +1.51% | 16.13 | 1.65 |
| 12/12 | 1,309 | 1,320 | 1,305 | 1,317 | 0% | 1,018,200 | 3103億1791万 | +2.17% | 16.2 | 1.66 |
| 12/11 | 1,321 | 1,328 | 1,293 | 1,317 | -0.9% | 994,600 | 3103億1791万 | +2.41% | 16.2 | 1.66 |
| 12/08 | 1,291 | 1,336 | 1,291 | 1,329 | +1.03% | 1,766,400 | 3131億4540万 | +3.5% | 16.35 | 1.68 |
| 12/07 | 1,308 | 1,324 | 1,306 | 1,316 | +1% | 886,000 | 3099億6447万 | +2.69% | 16.18 | 1.66 |
| 12/06 | 1,325 | 1,326 | 1,289 | 1,303 | -2.14% | 878,000 | 3069億135万 | +2% | 16.02 | 1.64 |
| 12/05 | 1,329 | 1,335 | 1,311 | 1,331 | -0.6% | 663,400 | 3136億1665万 | +4.47% | 16.37 | 1.68 |
| 12/04 | 1,359 | 1,359 | 1,338 | 1,339 | +0.26% | 792,600 | 3155億165万 | +5.52% | 16.47 | 1.69 |
| 12/01 | 1,349 | 1,353 | 1,332 | 1,336 | -1% | 769,600 | 3146億7697万 | +5.74% | 16.43 | 1.68 |
| 11/30 | 1,331 | 1,349 | 1,321 | 1,349 | +1.5% | 1,333,600 | 3178億5790万 | +7.23% | 16.59 | 1.7 |
| 11/29 | 1,316 | 1,330 | 1,308 | 1,329 | +1.88% | 905,600 | 3131億4540万 | +6.15% | 16.35 | 1.68 |
| 11/28 | 1,311 | 1,315 | 1,296 | 1,305 | -0.76% | 993,000 | 3073億7260万 | +4.7% | 16.05 | 1.64 |
| 11/27 | 1,334 | 1,334 | 1,310 | 1,315 | -1.35% | 722,200 | 3097億2884万 | +5.92% | 16.17 | 1.66 |
| 11/24 | 1,318 | 1,338 | 1,308 | 1,333 | +0.6% | 1,137,800 | 3139億7009万 | +7.81% | 16.39 | 1.68 |
| 11/22 | 1,335 | 1,335 | 1,315 | 1,325 | +1.92% | 1,227,000 | 3120億8509万 | +7.68% | 16.29 | 1.67 |
| 11/21 | 1,291 | 1,303 | 1,288 | 1,300 | +0.74% | 1,143,600 | 3061億9447万 | +6% | 15.98 | 1.64 |
| 11/20 | 1,265 | 1,293 | 1,263 | 1,290 | +2.02% | 1,038,600 | 3039億5604万 | +5.48% | 15.87 | 1.63 |
| 11/17 | 1,261 | 1,276 | 1,253 | 1,265 | +1.28% | 1,333,000 | 2979億4760万 | +3.65% | 15.55 | 1.59 |
| 11/16 | 1,226 | 1,251 | 1,222 | 1,249 | +1.3% | 1,253,600 | 2941億7761万 | +2.59% | 15.36 | 1.57 |
| 11/15 | 1,264 | 1,264 | 1,227 | 1,233 | -2.41% | 1,027,600 | 2904億761万 | +1.52% | 15.16 | 1.55 |
| 11/14 | 1,258 | 1,271 | 1,253 | 1,263 | +0.96% | 1,431,200 | 2975億9417万 | +4.29% | 15.54 | 1.59 |
| 11/13 | 1,213 | 1,258 | 1,206 | 1,251 | +4.55% | 1,484,800 | 2947億6667万 | +3.9% | 15.39 | 1.58 |
| 11/10 | 1,191 | 1,204 | 1,191 | 1,197 | -0.83% | 550,800 | 2819億2511万 | -0.21% | 14.72 | 1.51 |
| 11/09 | 1,213 | 1,224 | 1,195 | 1,207 | -0.12% | 1,152,400 | 2842億8136万 | +0.96% | 14.84 | 1.52 |
| 11/08 | 1,226 | 1,227 | 1,204 | 1,208 | -1.47% | 1,099,000 | 2846億3480万 | +1.34% | 14.86 | 1.52 |
| 11/07 | 1,253 | 1,254 | 1,219 | 1,226 | -2.08% | 1,307,200 | 2888億7605万 | +3.29% | 15.08 | 1.55 |
| 11/06 | 1,256 | 1,259 | 1,244 | 1,252 | +0.44% | 1,085,000 | 2950億229万 | +5.83% | 15.4 | 1.58 |
| 11/02 | 1,259 | 1,259 | 1,237 | 1,247 | -0.6% | 1,185,200 | 2937億636万 | +5.9% | 15.33 | 1.57 |
| 11/01 | 1,249 | 1,260 | 1,234 | 1,254 | +1.91% | 1,959,800 | 2954億7354万 | +7.09% | 15.42 | 1.58 |
