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 | 5,650 | 5,660 | 5,530 | 5,570 | -1.07% | 411,800 | 3867億2548万 | +3.84% | 24.08 | 1.76 |
| 03/29 | 5,600 | 5,640 | 5,560 | 5,630 | +0.54% | 201,600 | 3908億9128万 | +5.25% | 24.34 | 1.78 |
| 03/28 | 5,630 | 5,650 | 5,570 | 5,600 | -1.58% | 276,400 | 3888億838万 | +5.03% | 24.21 | 1.77 |
| 03/27 | 5,590 | 5,690 | 5,580 | 5,690 | +2.71% | 550,800 | 3950億5709万 | +6.93% | 24.6 | 1.8 |
| 03/26 | 5,410 | 5,550 | 5,410 | 5,540 | +2.4% | 329,600 | 3846億4258万 | +4.39% | 23.95 | 1.75 |
| 03/23 | 5,430 | 5,490 | 5,400 | 5,410 | -0.55% | 315,700 | 3756億1667万 | +2.13% | 23.39 | 1.71 |
| 03/22 | 5,410 | 5,480 | 5,400 | 5,440 | -0.37% | 220,600 | 3776億9957万 | +2.85% | 23.52 | 1.72 |
| 03/20 | 5,480 | 5,490 | 5,420 | 5,460 | 0% | 211,200 | 3790億8817万 | +3.31% | 23.61 | 1.72 |
| 03/19 | 5,480 | 5,500 | 5,420 | 5,460 | -0.36% | 327,700 | 3790億8817万 | +3.45% | 23.61 | 1.72 |
| 03/16 | 5,480 | 5,520 | 5,460 | 5,480 | -0.9% | 256,200 | 3804億7677万 | +4.1% | 23.7 | 1.73 |
| 03/15 | 5,500 | 5,540 | 5,420 | 5,530 | +1.1% | 389,700 | 3839億4828万 | +5.43% | 23.91 | 1.75 |
| 03/14 | 5,410 | 5,480 | 5,400 | 5,470 | +0.55% | 272,600 | 3797億8247万 | +4.69% | 23.65 | 1.73 |
| 03/13 | 5,350 | 5,460 | 5,330 | 5,440 | +2.06% | 457,300 | 3776億9957万 | +4.53% | 23.52 | 1.72 |
| 03/12 | 5,280 | 5,350 | 5,250 | 5,330 | +1.14% | 278,200 | 3700億6226万 | +2.74% | 23.05 | 1.68 |
| 03/09 | 5,230 | 5,300 | 5,220 | 5,270 | +1.74% | 451,400 | 3658億9646万 | +1.74% | 22.79 | 1.66 |
| 03/08 | 5,160 | 5,210 | 5,130 | 5,180 | +0.58% | 207,600 | 3596億4775万 | +0.06% | 22.4 | 1.64 |
| 03/07 | 5,130 | 5,190 | 5,120 | 5,150 | 0% | 250,300 | 3575億6485万 | -0.81% | 22.27 | 1.63 |
| 03/06 | 5,150 | 5,190 | 5,080 | 5,150 | +0.39% | 255,700 | 3575億6485万 | -1.11% | 22.27 | 1.63 |
| 03/05 | 5,040 | 5,150 | 5,030 | 5,130 | +1.58% | 247,900 | 3561億7625万 | -1.84% | 22.18 | 1.62 |
| 03/02 | 5,100 | 5,110 | 5,000 | 5,050 | -2.32% | 322,600 | 3506億2184万 | -3.7% | 21.84 | 1.6 |
| 03/01 | 5,240 | 5,240 | 5,150 | 5,170 | -1.15% | 244,700 | 3589億5345万 | -1.84% | 22.35 | 1.63 |
| 02/28 | 5,260 | 5,320 | 5,230 | 5,230 | -0.38% | 216,700 | 3631億1926万 | -1.06% | 22.61 | 1.65 |
| 02/27 | 5,270 | 5,280 | 5,230 | 5,250 | -0.38% | 155,500 | 3645億786万 | -1.04% | 22.7 | 1.66 |
| 02/26 | 5,220 | 5,280 | 5,210 | 5,270 | +1.15% | 190,300 | 3658億9646万 | -0.9% | 22.79 | 1.66 |
| 02/23 | 5,210 | 5,250 | 5,190 | 5,210 | +0.58% | 225,000 | 3617億3065万 | -2.25% | 22.53 | 1.65 |
| 02/22 | 5,230 | 5,230 | 5,150 | 5,180 | -0.77% | 257,900 | 3596億4775万 | -3.05% | 22.4 | 1.64 |
| 02/21 | 5,200 | 5,230 | 5,130 | 5,220 | -1.88% | 523,700 | 3624億2496万 | -2.63% | 22.57 | 1.65 |
| 02/20 | 5,350 | 5,360 | 5,300 | 5,320 | -0.37% | 253,000 | 3693億6796万 | -1.08% | 23 | 1.68 |
| 02/19 | 5,330 | 5,360 | 5,290 | 5,340 | +1.14% | 174,200 | 3707億5656万 | -0.93% | 23.09 | 1.69 |
| 02/16 | 5,220 | 5,300 | 5,200 | 5,280 | +1.34% | 223,700 | 3665億9076万 | -2.2% | 22.83 | 1.67 |
| 02/15 | 5,270 | 5,310 | 5,190 | 5,210 | -2.62% | 411,200 | 3617億3065万 | -3.8% | 22.53 | 1.65 |
| 02/14 | 5,280 | 5,370 | 5,270 | 5,350 | +1.33% | 452,900 | 3714億5086万 | -1.67% | 23.13 | 1.69 |
| 02/13 | 5,350 | 5,390 | 5,260 | 5,280 | +3.53% | 685,200 | 3665億9076万 | -3.31% | 22.83 | 1.67 |
| 02/09 | 4,970 | 5,100 | 4,955 | 5,100 | +1.8% | 431,100 | 3540億9335万 | -6.9% | 22.05 | 1.61 |
| 02/08 | 5,030 | 5,060 | 4,995 | 5,010 | -0.4% | 284,200 | 3478億4464万 | -8.91% | 21.66 | 1.58 |
| 02/07 | 5,120 | 5,160 | 5,020 | 5,030 | +1.41% | 373,600 | 3492億3324万 | -8.96% | 21.75 | 1.59 |
| 02/06 | 4,955 | 5,060 | 4,835 | 4,960 | -1.59% | 893,200 | 3443億7314万 | -10.65% | 21.45 | 1.57 |
| 02/05 | 5,100 | 5,110 | 5,010 | 5,040 | -1.37% | 543,900 | 3499億2754万 | -9.66% | 21.79 | 1.59 |
| 02/02 | 5,180 | 5,190 | 5,090 | 5,110 | -1.73% | 769,000 | 3547億8765万 | -8.82% | 22.1 | 1.61 |
| 02/01 | 5,260 | 5,350 | 5,190 | 5,200 | -6.47% | 1,494,400 | 3610億3635万 | -7.56% | 22.48 | 1.64 |
| 01/31 | 5,550 | 5,630 | 5,530 | 5,560 | +0.36% | 365,900 | 3860億3118万 | -1.49% | 24.04 | 1.76 |
| 01/30 | 5,600 | 5,610 | 5,520 | 5,540 | -1.07% | 274,200 | 3846億4258万 | -1.88% | 23.95 | 1.75 |
| 01/29 | 5,600 | 5,630 | 5,580 | 5,600 | +0.18% | 172,100 | 3888億838万 | -0.88% | 24.21 | 1.77 |
| 01/26 | 5,640 | 5,660 | 5,590 | 5,590 | -0.53% | 142,200 | 3881億1408万 | -1.11% | 24.17 | 1.77 |
| 01/25 | 5,660 | 5,690 | 5,610 | 5,620 | -0.71% | 133,200 | 3901億9698万 | -0.67% | 24.3 | 1.78 |
| 01/24 | 5,680 | 5,690 | 5,630 | 5,660 | -0.53% | 146,600 | 3929億7419万 | -0.02% | 24.47 | 1.79 |
| 01/23 | 5,650 | 5,700 | 5,640 | 5,690 | +1.79% | 186,700 | 3950億5709万 | +0.46% | 24.6 | 1.8 |
| 01/22 | 5,570 | 5,600 | 5,540 | 5,590 | +0.72% | 168,300 | 3881億1408万 | -1.31% | 24.17 | 1.77 |
| 01/19 | 5,570 | 5,620 | 5,550 | 5,550 | +0.18% | 123,400 | 3853億3688万 | -2.13% | 24 | 1.75 |
| 01/18 | 5,640 | 5,660 | 5,540 | 5,540 | -1.6% | 264,500 | 3846億4258万 | -2.45% | 23.95 | 1.75 |
| 01/17 | 5,650 | 5,710 | 5,620 | 5,630 | -0.53% | 162,900 | 3908億9128万 | -1% | 24.34 | 1.78 |
| 01/16 | 5,620 | 5,700 | 5,620 | 5,660 | +0.89% | 175,900 | 3929億7419万 | -0.54% | 24.47 | 1.79 |
| 01/15 | 5,590 | 5,670 | 5,580 | 5,610 | +0.72% | 274,400 | 3895億268万 | -1.41% | 24.26 | 1.77 |
| 01/12 | 5,680 | 5,700 | 5,560 | 5,570 | -2.45% | 335,000 | 3867億2548万 | -2.13% | 24.08 | 1.76 |
| 01/11 | 5,800 | 5,800 | 5,690 | 5,710 | -1.89% | 222,100 | 3964億4569万 | +0.37% | 24.69 | 1.8 |
| 01/10 | 5,870 | 5,890 | 5,790 | 5,820 | -0.51% | 364,200 | 4040億8300万 | +2.45% | 25.17 | 1.84 |
| 01/09 | 5,760 | 5,860 | 5,750 | 5,850 | +2.45% | 438,600 | 4061億6590万 | +3.17% | 25.3 | 1.85 |
| 01/05 | 5,700 | 5,720 | 5,650 | 5,710 | +0.88% | 235,200 | 3964億4569万 | +0.95% | 24.69 | 1.8 |
| 01/04 | 5,550 | 5,660 | 5,510 | 5,660 | +0.71% | 360,400 | 3929億7419万 | +0.21% | 24.47 | 1.79 |
| 2017 |
| 12/29 | 5,680 | 5,710 | 5,590 | 5,620 | -1.06% | 218,300 | 3901億9698万 | -0.35% | 24.3 | 1.78 |
| 12/28 | 5,650 | 5,680 | 5,630 | 5,680 | +0.35% | 149,700 | 3943億6279万 | +0.85% | 24.56 | 1.79 |
| 12/27 | 5,670 | 5,680 | 5,640 | 5,660 | 0% | 114,400 | 3929億7419万 | +0.68% | 24.47 | 1.79 |
| 12/26 | 5,660 | 5,690 | 5,650 | 5,660 | +0.18% | 116,600 | 3929億7419万 | +0.82% | 24.47 | 1.79 |
| 12/25 | 5,660 | 5,660 | 5,610 | 5,650 | -0.18% | 126,300 | 3922億7988万 | +0.75% | 24.43 | 1.78 |
| 12/22 | 5,630 | 5,660 | 5,620 | 5,660 | +0.53% | 120,000 | 3929億7419万 | +1.05% | 24.47 | 1.79 |
| 12/21 | 5,630 | 5,640 | 5,590 | 5,630 | -0.18% | 175,600 | 3908億9128万 | +0.59% | 24.34 | 1.78 |
| 12/20 | 5,640 | 5,650 | 5,600 | 5,640 | -0.53% | 177,800 | 3915億8558万 | +0.79% | 24.39 | 1.78 |
| 12/19 | 5,720 | 5,720 | 5,650 | 5,670 | -0.7% | 172,000 | 3936億6849万 | +1.34% | 24.51 | 1.79 |
| 12/18 | 5,730 | 5,740 | 5,650 | 5,710 | +0.18% | 197,300 | 3964億4569万 | +2.02% | 24.69 | 1.8 |
| 12/15 | 5,710 | 5,750 | 5,650 | 5,700 | -0.7% | 244,000 | 3957億5139万 | +1.84% | 24.64 | 1.8 |
| 12/14 | 5,720 | 5,760 | 5,700 | 5,740 | +0.88% | 204,600 | 3985億2859万 | +2.55% | 24.82 | 1.81 |
| 12/13 | 5,750 | 5,750 | 5,670 | 5,690 | -1.04% | 284,800 | 3950億5709万 | +1.72% | 24.6 | 1.8 |
| 12/12 | 5,770 | 5,790 | 5,730 | 5,750 | -0.17% | 252,900 | 3992億2289万 | +2.77% | 24.86 | 1.82 |
| 12/11 | 5,740 | 5,770 | 5,700 | 5,760 | +0.35% | 283,100 | 3999億1719万 | +2.99% | 24.9 | 1.82 |
| 12/08 | 5,680 | 5,740 | 5,670 | 5,740 | +0.17% | 275,000 | 3985億2859万 | +2.7% | 24.82 | 1.81 |
| 12/07 | 5,670 | 5,740 | 5,660 | 5,730 | +1.6% | 423,600 | 3978億3429万 | +2.56% | 24.77 | 1.81 |
| 12/06 | 5,580 | 5,680 | 5,580 | 5,640 | +0.18% | 381,100 | 3915億8558万 | +0.55% | 24.39 | 1.78 |
| 12/05 | 5,530 | 5,640 | 5,530 | 5,630 | +1.99% | 339,100 | 3908億9128万 | -0.14% | 24.34 | 1.78 |
| 12/04 | 5,490 | 5,550 | 5,480 | 5,520 | +0.36% | 304,600 | 3832億5398万 | -2.56% | 23.87 | 1.74 |
| 12/01 | 5,550 | 5,570 | 5,480 | 5,500 | -0.9% | 244,700 | 3818億6537万 | -3.44% | 23.78 | 1.74 |
| 11/30 | 5,500 | 5,550 | 5,470 | 5,550 | +1.09% | 375,100 | 3853億3688万 | -3.06% | 24 | 1.75 |
| 11/29 | 5,490 | 5,510 | 5,460 | 5,490 | -0.36% | 254,100 | 3811億7107万 | -4.6% | 23.74 | 1.73 |
| 11/28 | 5,460 | 5,520 | 5,450 | 5,510 | +0.92% | 235,200 | 3825億5968万 | -4.77% | 23.82 | 1.74 |
| 11/27 | 5,480 | 5,500 | 5,450 | 5,460 | +0.37% | 267,700 | 3790億8817万 | -6.15% | 23.61 | 1.72 |
| 11/24 | 5,400 | 5,450 | 5,390 | 5,440 | +0.18% | 263,500 | 3776億9957万 | -7.02% | 23.52 | 1.72 |
| 11/22 | 5,450 | 5,460 | 5,410 | 5,430 | -0.55% | 319,500 | 3770億527万 | -7.78% | 23.48 | 1.72 |
| 11/21 | 5,490 | 5,490 | 5,430 | 5,460 | -0.55% | 335,700 | 3790億8817万 | -7.82% | 23.61 | 1.72 |
| 11/20 | 5,400 | 5,490 | 5,380 | 5,490 | +0.18% | 288,600 | 3811億7107万 | -7.87% | 23.74 | 1.73 |
| 11/17 | 5,600 | 5,600 | 5,420 | 5,480 | -1.44% | 852,900 | 3804億7677万 | -8.51% | 23.69 | 1.73 |
| 11/16 | 5,560 | 5,610 | 5,540 | 5,560 | -0.71% | 581,500 | 3860億3118万 | -7.67% | 24.04 | 1.76 |
| 11/15 | 5,630 | 5,660 | 5,590 | 5,600 | -0.53% | 385,600 | 3888億838万 | -7.45% | 24.21 | 1.77 |
| 11/14 | 5,700 | 5,700 | 5,620 | 5,630 | -1.57% | 297,800 | 3908億9128万 | -7.26% | 24.34 | 1.78 |
| 11/13 | 5,720 | 5,740 | 5,700 | 5,720 | +0.18% | 225,600 | 3971億3999万 | -6.01% | 24.73 | 1.81 |
| 11/10 | 5,630 | 5,710 | 5,620 | 5,710 | +0.35% | 436,700 | 3964億4569万 | -6.33% | 24.69 | 1.8 |
| 11/09 | 5,700 | 5,750 | 5,660 | 5,690 | +0.18% | 614,700 | 3950億5709万 | -6.77% | 24.6 | 1.8 |
| 11/08 | 5,670 | 5,690 | 5,640 | 5,680 | -0.53% | 520,000 | 3943億6279万 | -7.05% | 24.56 | 1.79 |
| 11/07 | 5,670 | 5,720 | 5,620 | 5,710 | +0.18% | 459,800 | 3964億4569万 | -6.7% | 24.69 | 1.8 |
| 11/06 | 5,650 | 5,720 | 5,600 | 5,700 | +0.88% | 516,800 | 3957億5139万 | -7.01% | 24.64 | 1.8 |
| 11/02 | 5,690 | 5,700 | 5,620 | 5,650 | -0.7% | 581,000 | 3922億7988万 | -7.98% | 24.43 | 1.78 |
| 11/01 | 5,690 | 5,720 | 5,640 | 5,690 | -9.54% | 1,538,700 | 3950億5709万 | -7.48% | 24.6 | 1.8 |
