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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,179 | 1,195 | 1,169 | 1,174 | +0.21% | 26,600 | 539億3852万 | +0.73% | 9.84 | 0.78 |
| 03/29 | 1,154 | 1,174 | 1,139 | 1,171 | +3.31% | 47,000 | 538億2361万 | +0.26% | 9.82 | 0.78 |
| 03/28 | 1,121 | 1,139 | 1,095 | 1,134 | -1.22% | 37,200 | 520億9996万 | -3.04% | 9.5 | 0.76 |
| 03/27 | 1,095 | 1,149 | 1,095 | 1,148 | +5.61% | 37,200 | 527億4346万 | -1.92% | 9.62 | 0.77 |
| 03/26 | 1,072 | 1,088 | 1,063 | 1,087 | +0.88% | 58,800 | 499億3967万 | -7.22% | 9.11 | 0.72 |
| 03/23 | 1,105 | 1,117 | 1,071 | 1,077 | -4.98% | 47,000 | 495億301万 | -8.26% | 9.03 | 0.72 |
| 03/22 | 1,134 | 1,138 | 1,125 | 1,134 | -0.04% | 26,800 | 520億9996万 | -3.61% | 9.5 | 0.76 |
| 03/20 | 1,126 | 1,140 | 1,120 | 1,134 | -0.53% | 28,200 | 521億2295万 | -3.57% | 9.51 | 0.76 |
| 03/19 | 1,154 | 1,156 | 1,139 | 1,140 | -1.64% | 16,800 | 523億9873万 | -3.23% | 9.56 | 0.76 |
| 03/16 | 1,167 | 1,168 | 1,145 | 1,159 | -0.52% | 44,000 | 532億7204万 | -1.61% | 9.72 | 0.77 |
| 03/15 | 1,179 | 1,179 | 1,151 | 1,165 | -1.02% | 15,800 | 535億4782万 | -1.27% | 9.77 | 0.78 |
| 03/14 | 1,186 | 1,193 | 1,166 | 1,177 | -2.24% | 32,000 | 540億9939万 | -0.42% | 9.87 | 0.78 |
| 03/13 | 1,208 | 1,214 | 1,192 | 1,204 | +0.46% | 27,200 | 553億4041万 | +1.6% | 10.09 | 0.8 |
| 03/12 | 1,209 | 1,221 | 1,195 | 1,199 | +0.76% | 22,800 | 550億8761万 | +0.71% | 10.05 | 0.8 |
| 03/09 | 1,193 | 1,215 | 1,181 | 1,190 | +1.58% | 39,000 | 546億7394万 | -0.54% | 9.97 | 0.79 |
| 03/08 | 1,186 | 1,186 | 1,160 | 1,171 | -0.47% | 9,800 | 538億2361万 | -2.58% | 9.82 | 0.78 |
| 03/07 | 1,182 | 1,202 | 1,170 | 1,177 | -1.51% | 33,000 | 540億7641万 | -2.69% | 9.86 | 0.78 |
| 03/06 | 1,177 | 1,211 | 1,177 | 1,195 | +1.53% | 33,400 | 549億376万 | -1.77% | 10.01 | 0.8 |
| 03/05 | 1,177 | 1,186 | 1,160 | 1,177 | 0% | 49,000 | 540億7641万 | -3.88% | 9.86 | 0.78 |
| 03/02 | 1,122 | 1,195 | 1,122 | 1,177 | +2.75% | 115,000 | 540億7641万 | -4.58% | 9.86 | 0.78 |
| 03/01 | 1,174 | 1,193 | 1,134 | 1,145 | -2.43% | 69,800 | 526億2855万 | -7.81% | 9.6 | 0.76 |
| 02/28 | 1,199 | 1,200 | 1,174 | 1,174 | -2.57% | 26,800 | 539億3852万 | -6.42% | 9.84 | 0.78 |
| 02/27 | 1,223 | 1,223 | 1,192 | 1,205 | -0.29% | 21,000 | 553億6339万 | -4.86% | 10.1 | 0.8 |
| 02/26 | 1,233 | 1,233 | 1,203 | 1,208 | -0.7% | 25,600 | 555億2427万 | -5.33% | 10.13 | 0.81 |
| 02/23 | 1,238 | 1,256 | 1,202 | 1,217 | -1.06% | 32,400 | 559億1496万 | -5.33% | 10.2 | 0.81 |
| 02/22 | 1,212 | 1,254 | 1,212 | 1,230 | +1.49% | 58,800 | 565億1249万 | -4.91% | 10.31 | 0.82 |
| 02/21 | 1,200 | 1,229 | 1,196 | 1,212 | +3.86% | 40,200 | 556億8514万 | -6.88% | 10.16 | 0.81 |
| 02/20 | 1,165 | 1,170 | 1,157 | 1,167 | -0.51% | 21,400 | 536億1677万 | -10.89% | 9.78 | 0.78 |
| 02/19 | 1,159 | 1,188 | 1,158 | 1,173 | +2.31% | 34,600 | 538億9255万 | -11.17% | 9.83 | 0.78 |
| 02/16 | 1,149 | 1,152 | 1,137 | 1,146 | +1.1% | 29,200 | 526億7451万 | -13.9% | 9.61 | 0.76 |
| 02/15 | 1,137 | 1,154 | 1,121 | 1,134 | +0.44% | 47,600 | 520億9996万 | -15.6% | 9.5 | 0.76 |
| 02/14 | 1,189 | 1,189 | 1,113 | 1,129 | -4.12% | 53,400 | 518億7015万 | -16.78% | 9.46 | 0.75 |
| 02/13 | 1,158 | 1,198 | 1,151 | 1,177 | +3.11% | 92,400 | 540億9939万 | -14.15% | 9.87 | 0.78 |
| 02/09 | 1,190 | 1,200 | 1,119 | 1,142 | -6.59% | 69,800 | 524億6767万 | -17.52% | 9.57 | 0.76 |
| 02/08 | 1,214 | 1,240 | 1,214 | 1,222 | +0.7% | 49,800 | 561億6776万 | -12.59% | 10.24 | 0.81 |
| 02/07 | 1,265 | 1,281 | 1,202 | 1,214 | -2.45% | 70,800 | 557億7707万 | -13.94% | 10.17 | 0.81 |
| 02/06 | 1,300 | 1,300 | 1,210 | 1,244 | -6.47% | 70,400 | 571億7896万 | -12.46% | 10.43 | 0.83 |
| 02/05 | 1,336 | 1,336 | 1,306 | 1,330 | -1.04% | 61,200 | 611億3185万 | -6.99% | 11.15 | 0.89 |
| 02/02 | 1,349 | 1,365 | 1,340 | 1,344 | -0.37% | 46,000 | 617億7534万 | -6.34% | 11.27 | 0.9 |
| 02/01 | 1,339 | 1,352 | 1,339 | 1,349 | +0.82% | 36,000 | 620億516万 | -6.32% | 11.31 | 0.9 |
| 01/31 | 1,359 | 1,359 | 1,331 | 1,338 | -1.33% | 66,000 | 614億9956万 | -7.34% | 11.22 | 0.89 |
| 01/30 | 1,384 | 1,384 | 1,351 | 1,356 | -2.66% | 72,200 | 623億2691万 | -6.42% | 11.37 | 0.9 |
| 01/29 | 1,402 | 1,402 | 1,389 | 1,393 | -0.29% | 44,200 | 640億2757万 | -4.2% | 11.68 | 0.93 |
| 01/26 | 1,396 | 1,416 | 1,394 | 1,397 | -0.46% | 44,000 | 642億1143万 | -4.05% | 11.71 | 0.93 |
| 01/25 | 1,448 | 1,449 | 1,400 | 1,404 | -3.04% | 38,200 | 645億1019万 | -3.87% | 11.77 | 0.94 |
| 01/24 | 1,457 | 1,472 | 1,447 | 1,448 | -1.36% | 29,000 | 665億3260万 | -1.06% | 12.13 | 0.97 |
| 01/23 | 1,450 | 1,470 | 1,438 | 1,468 | +1% | 26,600 | 674億5187万 | +0.17% | 12.3 | 0.98 |
| 01/22 | 1,457 | 1,459 | 1,435 | 1,453 | +0.52% | 44,600 | 667億8540万 | -0.82% | 12.18 | 0.97 |
| 01/19 | 1,423 | 1,449 | 1,423 | 1,446 | +1.83% | 16,000 | 664億4067万 | -1.47% | 12.12 | 0.96 |
| 01/18 | 1,419 | 1,434 | 1,415 | 1,420 | +0.18% | 33,200 | 652億4561万 | -3.44% | 11.9 | 0.95 |
| 01/17 | 1,426 | 1,426 | 1,416 | 1,417 | -0.81% | 25,800 | 651億3070万 | -3.93% | 11.88 | 0.94 |
| 01/16 | 1,438 | 1,438 | 1,426 | 1,429 | -0.8% | 15,200 | 656億5929万 | -3.61% | 11.98 | 0.95 |
| 01/15 | 1,439 | 1,448 | 1,431 | 1,440 | +0.07% | 19,800 | 661億8787万 | -3.1% | 12.07 | 0.96 |
| 01/12 | 1,448 | 1,448 | 1,437 | 1,439 | -0.96% | 33,800 | 661億4191万 | -3.68% | 12.06 | 0.96 |
| 01/11 | 1,451 | 1,457 | 1,448 | 1,453 | -0.34% | 18,800 | 667億8540万 | -3.13% | 12.18 | 0.97 |
| 01/10 | 1,483 | 1,492 | 1,456 | 1,458 | -2.47% | 36,200 | 670億1522万 | -3.06% | 12.22 | 0.97 |
| 01/09 | 1,496 | 1,500 | 1,482 | 1,495 | +0.17% | 30,800 | 687億1588万 | -0.8% | 12.53 | 1 |
| 01/05 | 1,513 | 1,513 | 1,476 | 1,493 | -1.32% | 43,400 | 686億97万 | -1.09% | 12.51 | 1 |
| 01/04 | 1,533 | 1,533 | 1,495 | 1,513 | +0.17% | 43,600 | 695億2025万 | +0.17% | 12.68 | 1.01 |
| 2017 |
| 12/29 | 1,491 | 1,513 | 1,482 | 1,510 | +1.31% | 20,200 | 694億534万 | +0.07% | 12.66 | 1.01 |
| 12/28 | 1,494 | 1,505 | 1,481 | 1,491 | +1.46% | 29,000 | 685億904万 | -1.23% | 12.5 | 0.99 |
| 12/27 | 1,462 | 1,489 | 1,462 | 1,469 | +0.51% | 23,400 | 675億2082万 | -2.72% | 12.32 | 0.98 |
| 12/26 | 1,468 | 1,468 | 1,456 | 1,462 | +0.62% | 10,600 | 671億7609万 | -3.28% | 12.25 | 0.97 |
| 12/25 | 1,463 | 1,463 | 1,450 | 1,453 | -0.82% | 19,400 | 667億6242万 | -4.06% | 12.18 | 0.97 |
| 12/22 | 1,471 | 1,479 | 1,459 | 1,465 | -0.44% | 16,600 | 673億1398万 | -3.4% | 12.28 | 0.98 |
| 12/21 | 1,461 | 1,489 | 1,454 | 1,471 | +0.31% | 32,800 | 676億1275万 | -3.1% | 12.33 | 0.98 |
| 12/20 | 1,435 | 1,473 | 1,428 | 1,467 | +1.14% | 36,800 | 674億591万 | -3.52% | 12.29 | 0.98 |
| 12/19 | 1,488 | 1,488 | 1,450 | 1,450 | -2.85% | 47,800 | 666億4751万 | -4.73% | 12.16 | 0.97 |
| 12/18 | 1,495 | 1,523 | 1,490 | 1,493 | +0.4% | 55,400 | 686億97万 | -2% | 12.51 | 1 |
| 12/15 | 1,489 | 1,500 | 1,472 | 1,487 | -0.07% | 113,200 | 683億2519万 | -2.46% | 12.46 | 0.99 |
| 12/14 | 1,472 | 1,495 | 1,472 | 1,488 | +1.05% | 40,800 | 683億7115万 | -2.46% | 12.47 | 0.99 |
| 12/13 | 1,505 | 1,520 | 1,468 | 1,472 | -1.87% | 74,800 | 676億5871万 | -3.48% | 12.34 | 0.98 |
| 12/12 | 1,530 | 1,535 | 1,496 | 1,500 | -1.96% | 54,400 | 689億4570万 | -1.57% | 12.58 | 1 |
| 12/11 | 1,533 | 1,538 | 1,500 | 1,530 | -0.33% | 50,200 | 703億2461万 | +0.53% | 12.83 | 1.02 |
| 12/08 | 1,550 | 1,575 | 1,520 | 1,535 | -3.15% | 124,200 | 705億5443万 | +1.05% | 12.87 | 1.02 |
| 12/07 | 1,555 | 1,618 | 1,543 | 1,585 | +3.43% | 84,000 | 728億5262万 | +4.55% | 13.29 | 1.06 |
| 12/06 | 1,638 | 1,638 | 1,528 | 1,533 | -7.26% | 135,400 | 704億3952万 | +1.42% | 12.85 | 1.02 |
| 12/05 | 1,600 | 1,670 | 1,600 | 1,653 | +5.09% | 82,400 | 759億5518万 | +9.65% | 13.85 | 1.1 |
| 12/04 | 1,558 | 1,600 | 1,558 | 1,573 | +0.96% | 78,800 | 722億7807万 | +5.04% | 13.18 | 1.05 |
| 12/01 | 1,538 | 1,565 | 1,528 | 1,558 | +1.3% | 64,800 | 715億8862万 | +4.46% | 13.06 | 1.04 |
| 11/30 | 1,520 | 1,540 | 1,487 | 1,538 | -0.49% | 537,800 | 706億6934万 | +3.47% | 12.89 | 1.03 |
| 11/29 | 1,528 | 1,560 | 1,490 | 1,545 | +2.32% | 88,600 | 710億1407万 | +4.11% | 12.95 | 1.03 |
| 11/28 | 1,481 | 1,558 | 1,481 | 1,510 | +1.34% | 97,000 | 694億534万 | +2.1% | 12.66 | 1.01 |
| 11/27 | 1,497 | 1,503 | 1,476 | 1,490 | -1% | 39,600 | 684億8606万 | +1.09% | 12.49 | 0.99 |
| 11/24 | 1,525 | 1,528 | 1,503 | 1,505 | -1.47% | 43,600 | 691億7552万 | +2.45% | 12.62 | 1 |
| 11/22 | 1,486 | 1,533 | 1,484 | 1,528 | +3% | 33,000 | 702億970万 | +4.34% | 12.81 | 1.02 |
| 11/21 | 1,533 | 1,558 | 1,477 | 1,483 | -3.54% | 125,800 | 681億6431万 | +1.58% | 12.43 | 0.99 |
| 11/20 | 1,510 | 1,558 | 1,505 | 1,538 | +1.65% | 50,000 | 706億6934万 | +5.6% | 12.89 | 1.03 |
| 11/17 | 1,510 | 1,525 | 1,495 | 1,513 | -0.17% | 46,600 | 695億2025万 | +4.31% | 12.68 | 1.01 |
| 11/16 | 1,486 | 1,530 | 1,480 | 1,515 | +0.5% | 49,800 | 696億3516万 | +4.99% | 12.7 | 1.01 |
| 11/15 | 1,513 | 1,518 | 1,485 | 1,508 | -0.66% | 68,200 | 692億9043万 | +4.98% | 12.64 | 1.01 |
| 11/14 | 1,495 | 1,525 | 1,475 | 1,518 | +1.57% | 93,800 | 697億5006万 | +6.27% | 12.72 | 1.01 |
| 11/13 | 1,499 | 1,499 | 1,469 | 1,494 | -0.33% | 30,400 | 686億6992万 | +5.14% | 12.52 | 1 |
| 11/10 | 1,488 | 1,500 | 1,483 | 1,499 | -1.54% | 49,600 | 688億9973万 | +5.94% | 12.57 | 1 |
| 11/09 | 1,475 | 1,530 | 1,471 | 1,523 | +3.29% | 122,000 | 699億7988万 | +7.98% | 12.76 | 1.02 |
| 11/08 | 1,455 | 1,475 | 1,436 | 1,474 | +1.38% | 37,000 | 677億5064万 | +4.91% | 12.36 | 0.98 |
| 11/07 | 1,445 | 1,461 | 1,428 | 1,454 | -0.31% | 26,200 | 668億3136万 | +3.71% | 12.19 | 0.97 |
| 11/06 | 1,452 | 1,472 | 1,397 | 1,459 | +0.45% | 86,800 | 670億3820万 | +4.25% | 12.23 | 0.97 |
| 11/02 | 1,458 | 1,461 | 1,435 | 1,452 | -0.21% | 22,600 | 667億3944万 | +4.01% | 12.17 | 0.97 |
| 11/01 | 1,453 | 1,461 | 1,430 | 1,455 | +0.17% | 34,800 | 668億7733万 | +4.45% | 12.2 | 0.97 |
