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, 株式併合 5→1 |
| 2018 |
| 03/30 | 4,635 | 4,650 | 4,585 | 4,625 | +0.43% | 73,720 | 2750億5342万 | +1.83% | 17.11 | 1.24 |
| 03/29 | 4,625 | 4,645 | 4,555 | 4,605 | +0.66% | 75,200 | 2738億6400万 | +1.43% | 17.03 | 1.23 |
| 03/28 | 4,570 | 4,585 | 4,515 | 4,575 | -2.87% | 77,860 | 2720億7987万 | +0.77% | 16.92 | 1.22 |
| 03/27 | 4,650 | 4,710 | 4,605 | 4,710 | +1.29% | 188,160 | 2801億846万 | +3.65% | 17.42 | 1.26 |
| 03/26 | 4,535 | 4,655 | 4,535 | 4,650 | +2.42% | 135,420 | 2765億4020万 | +2.36% | 17.2 | 1.24 |
| 03/23 | 4,575 | 4,575 | 4,515 | 4,540 | -1.3% | 121,340 | 2699億9839万 | +0.02% | 16.79 | 1.21 |
| 03/22 | 4,600 | 4,610 | 4,590 | 4,600 | -0.11% | 97,080 | 2735億6665万 | +1.39% | 17.01 | 1.23 |
| 03/20 | 4,595 | 4,610 | 4,580 | 4,605 | +0.22% | 63,540 | 2738億6400万 | +1.59% | 17.03 | 1.23 |
| 03/19 | 4,615 | 4,625 | 4,560 | 4,595 | -0.43% | 81,500 | 2732億6929万 | +1.48% | 17 | 1.23 |
| 03/16 | 4,625 | 4,670 | 4,615 | 4,615 | +0.54% | 120,200 | 2744億5871万 | +1.97% | 17.07 | 1.23 |
| 03/15 | 4,580 | 4,605 | 4,550 | 4,590 | +0.33% | 68,800 | 2729億7194万 | +1.5% | 16.98 | 1.23 |
| 03/14 | 4,610 | 4,635 | 4,555 | 4,575 | -0.22% | 53,280 | 2720億7987万 | +1.19% | 16.92 | 1.22 |
| 03/13 | 4,540 | 4,590 | 4,530 | 4,585 | +0.55% | 40,960 | 2726億7458万 | +1.51% | 16.96 | 1.22 |
| 03/12 | 4,600 | 4,600 | 4,545 | 4,560 | +0.33% | 55,080 | 2711億8781万 | +0.68% | 16.87 | 1.22 |
| 03/09 | 4,550 | 4,565 | 4,515 | 4,545 | +1.91% | 117,740 | 2702億9574万 | +0.02% | 16.81 | 1.21 |
| 03/08 | 4,435 | 4,465 | 4,420 | 4,460 | +1.13% | 66,200 | 2652億4071万 | -2.28% | 16.5 | 1.19 |
| 03/07 | 4,405 | 4,445 | 4,370 | 4,410 | -0.23% | 88,340 | 2622億6716万 | -3.84% | 16.31 | 1.18 |
| 03/06 | 4,395 | 4,430 | 4,355 | 4,420 | +1.73% | 70,060 | 2628億6187万 | -4.12% | 16.35 | 1.18 |
| 03/05 | 4,350 | 4,365 | 4,325 | 4,345 | 0% | 125,040 | 2584億154万 | -6.26% | 16.07 | 1.16 |
| 03/02 | 4,335 | 4,390 | 4,325 | 4,345 | -0.46% | 214,900 | 2584億154万 | -6.84% | 16.07 | 1.16 |
| 03/01 | 4,450 | 4,450 | 4,360 | 4,365 | -3.54% | 224,740 | 2595億9096万 | -6.99% | 16.14 | 1.17 |
| 02/28 | 4,575 | 4,590 | 4,525 | 4,525 | -1.2% | 100,660 | 2691億632万 | -4.15% | 16.74 | 1.21 |
| 02/27 | 4,540 | 4,585 | 4,540 | 4,580 | +0.88% | 193,800 | 2723億7723万 | -3.5% | 16.94 | 1.22 |
| 02/26 | 4,565 | 4,575 | 4,540 | 4,540 | -0.77% | 175,660 | 2699億9839万 | -4.82% | 16.79 | 1.21 |
| 02/23 | 4,575 | 4,610 | 4,575 | 4,575 | -0.22% | 73,480 | 2720億7987万 | -4.57% | 16.92 | 1.22 |
| 02/22 | 4,590 | 4,625 | 4,555 | 4,585 | -0.65% | 110,260 | 2726億7458万 | -4.82% | 16.96 | 1.22 |
| 02/21 | 4,650 | 4,680 | 4,605 | 4,615 | -1.28% | 84,260 | 2744億5871万 | -4.65% | 17.07 | 1.23 |
| 02/20 | 4,690 | 4,695 | 4,670 | 4,675 | -0.11% | 39,560 | 2780億2698万 | -3.83% | 17.29 | 1.25 |
| 02/19 | 4,605 | 4,685 | 4,590 | 4,680 | +2.97% | 58,280 | 2783億2433万 | -4.14% | 17.31 | 1.25 |
| 02/16 | 4,525 | 4,560 | 4,520 | 4,545 | +1% | 50,000 | 2702億9574万 | -7.24% | 16.81 | 1.21 |
| 02/15 | 4,510 | 4,515 | 4,480 | 4,500 | +0.45% | 61,700 | 2676億1955万 | -8.67% | 16.64 | 1.2 |
| 02/14 | 4,530 | 4,565 | 4,450 | 4,480 | -0.22% | 74,940 | 2664億3013万 | -9.6% | 16.57 | 1.2 |
| 02/13 | 4,585 | 4,585 | 4,470 | 4,490 | -1.43% | 110,760 | 2670億2484万 | -10% | 16.61 | 1.2 |
| 02/09 | 4,450 | 4,560 | 4,425 | 4,555 | +0.89% | 114,340 | 2708億9045万 | -9.23% | 16.85 | 1.22 |
| 02/08 | 4,555 | 4,565 | 4,500 | 4,515 | -1.1% | 113,320 | 2685億1161万 | -10.51% | 16.7 | 1.21 |
| 02/07 | 4,575 | 4,650 | 4,560 | 4,565 | +2.35% | 124,880 | 2714億8516万 | -9.96% | 16.88 | 1.22 |
| 02/06 | 4,755 | 4,770 | 4,380 | 4,460 | -8.7% | 334,340 | 2652億4071万 | -12.45% | 16.5 | 1.19 |
| 02/05 | 4,925 | 4,930 | 4,865 | 4,885 | -1.31% | 211,560 | 2905億1589万 | -4.65% | 18.07 | 1.3 |
| 02/02 | 4,965 | 4,970 | 4,930 | 4,950 | -1.59% | 165,260 | 2943億8150万 | -3.6% | 18.31 | 1.32 |
| 02/01 | 4,995 | 5,035 | 4,960 | 5,030 | +0.4% | 115,700 | 2991億3918万 | -2.25% | 18.6 | 1.34 |
| 01/31 | 5,035 | 5,045 | 5,000 | 5,010 | 0% | 97,860 | 2979億4976万 | -2.78% | 18.53 | 1.34 |
| 01/30 | 5,060 | 5,075 | 5,010 | 5,010 | -0.89% | 109,140 | 2979億4976万 | -2.91% | 18.53 | 1.34 |
| 01/29 | 5,075 | 5,090 | 5,055 | 5,055 | 0% | 59,620 | 3006億2596万 | -2.17% | 18.7 | 1.35 |
| 01/26 | 5,080 | 5,100 | 5,055 | 5,055 | -0.59% | 78,340 | 3006億2596万 | -2.34% | 18.7 | 1.35 |
| 01/25 | 5,050 | 5,115 | 5,015 | 5,085 | +0.59% | 203,760 | 3024億1009万 | -1.95% | 18.81 | 1.36 |
| 01/24 | 5,110 | 5,135 | 5,055 | 5,055 | -1.84% | 280,800 | 3006億2596万 | -2.68% | 18.7 | 1.35 |
| 01/23 | 5,165 | 5,185 | 5,150 | 5,150 | -0.48% | 59,880 | 3062億7571万 | -0.98% | 19.05 | 1.38 |
| 01/22 | 5,155 | 5,185 | 5,145 | 5,175 | +0.29% | 37,220 | 3077億6248万 | -0.52% | 19.14 | 1.38 |
| 01/19 | 5,150 | 5,205 | 5,150 | 5,160 | +0.29% | 37,840 | 3068億7042万 | -0.81% | 19.08 | 1.38 |
| 01/18 | 5,220 | 5,240 | 5,145 | 5,145 | -0.39% | 46,960 | 3059億7835万 | -1.04% | 19.03 | 1.37 |
| 01/17 | 5,175 | 5,200 | 5,160 | 5,165 | +0.49% | 29,660 | 3071億6777万 | -0.62% | 19.1 | 1.38 |
| 01/16 | 5,160 | 5,185 | 5,135 | 5,140 | -0.87% | 39,400 | 3056億8100万 | -1.1% | 19.01 | 1.37 |
| 01/15 | 5,155 | 5,195 | 5,150 | 5,185 | +0.88% | 24,480 | 3083億5719万 | -0.25% | 19.18 | 1.38 |
| 01/12 | 5,170 | 5,185 | 5,140 | 5,140 | -1.25% | 48,620 | 3056億8100万 | -1.1% | 19.01 | 1.37 |
| 01/11 | 5,220 | 5,235 | 5,175 | 5,205 | -0.67% | 40,600 | 3095億4661万 | +0.15% | 19.25 | 1.39 |
| 01/10 | 5,300 | 5,315 | 5,230 | 5,240 | -1.13% | 47,980 | 3116億2810万 | +0.92% | 19.38 | 1.4 |
| 01/09 | 5,235 | 5,305 | 5,210 | 5,300 | +1.63% | 103,420 | 3151億9636万 | +2.2% | 19.6 | 1.42 |
| 01/05 | 5,235 | 5,250 | 5,185 | 5,215 | -0.1% | 64,140 | 3101億4132万 | +0.75% | 19.29 | 1.39 |
| 01/04 | 5,200 | 5,235 | 5,180 | 5,220 | +1.26% | 71,820 | 3104億3868万 | +1.03% | 19.31 | 1.39 |
| 2017 |
| 12/29 | 5,150 | 5,180 | 5,120 | 5,155 | +0.1% | 44,800 | 3065億7306万 | -0.06% | 19.07 | 1.38 |
| 12/28 | 5,195 | 5,195 | 5,135 | 5,150 | -0.96% | 44,700 | 3062億7571万 | -0.02% | 19.05 | 1.38 |
| 12/27 | 5,195 | 5,215 | 5,170 | 5,200 | +0.29% | 31,080 | 3092億4926万 | +1.09% | 19.23 | 1.39 |
| 12/26 | 5,205 | 5,205 | 5,175 | 5,185 | -0.58% | 36,140 | 3083億5719万 | +0.95% | 19.18 | 1.38 |
| 12/25 | 5,190 | 5,225 | 5,190 | 5,215 | +0.29% | 28,120 | 3101億4132万 | +1.62% | 19.29 | 1.39 |
| 12/22 | 5,190 | 5,230 | 5,170 | 5,200 | +0.19% | 64,160 | 3092億4926万 | +1.48% | 19.23 | 1.39 |
| 12/21 | 5,160 | 5,215 | 5,160 | 5,190 | 0% | 153,160 | 3086億5455万 | +1.43% | 19.2 | 1.39 |
| 12/20 | 5,265 | 5,280 | 5,180 | 5,190 | -1.89% | 171,140 | 3086億5455万 | +1.57% | 19.2 | 1.39 |
| 12/19 | 5,260 | 5,335 | 5,235 | 5,290 | -0.28% | 75,940 | 3146億165万 | +3.62% | 19.57 | 1.41 |
| 12/18 | 5,310 | 5,355 | 5,295 | 5,305 | +0.47% | 79,740 | 3154億9371万 | +4.08% | 19.62 | 1.42 |
| 12/15 | 5,235 | 5,285 | 5,225 | 5,280 | +1.15% | 101,400 | 3140億694万 | +3.81% | 19.53 | 1.41 |
| 12/14 | 5,210 | 5,230 | 5,190 | 5,220 | +0.68% | 60,920 | 3104億3868万 | +2.65% | 19.31 | 1.39 |
| 12/13 | 5,170 | 5,210 | 5,170 | 5,185 | +0.19% | 51,840 | 3083億5719万 | +1.77% | 19.18 | 1.38 |
| 12/12 | 5,135 | 5,180 | 5,130 | 5,175 | +1.67% | 62,580 | 3077億6248万 | +1.35% | 19.14 | 1.38 |
| 12/11 | 5,080 | 5,095 | 5,050 | 5,090 | +0.3% | 50,720 | 3027億745万 | -0.53% | 18.83 | 1.36 |
| 12/08 | 5,070 | 5,140 | 5,060 | 5,075 | -1.74% | 133,800 | 3018億1538万 | -1.01% | 18.77 | 1.36 |
| 12/07 | 5,180 | 5,225 | 5,155 | 5,165 | -0.29% | 83,260 | 3071億6777万 | +0.43% | 19.1 | 1.38 |
| 12/06 | 5,100 | 5,180 | 5,085 | 5,180 | +0.68% | 127,760 | 3080億5984万 | +0.52% | 19.16 | 1.38 |
| 12/05 | 5,145 | 5,160 | 5,085 | 5,145 | +0.1% | 64,820 | 3059億7835万 | -0.31% | 19.03 | 1.37 |
| 12/04 | 5,135 | 5,145 | 5,095 | 5,140 | +0.88% | 79,480 | 3056億8100万 | -0.6% | 19.01 | 1.37 |
| 12/01 | 5,100 | 5,135 | 5,075 | 5,095 | +0.3% | 83,960 | 3030億480万 | -1.64% | 18.84 | 1.36 |
| 11/30 | 5,045 | 5,080 | 5,020 | 5,080 | +0.69% | 82,220 | 3021億1273万 | -2.1% | 18.79 | 1.36 |
| 11/29 | 5,030 | 5,045 | 5,000 | 5,045 | +0.7% | 49,680 | 3000億3125万 | -3% | 18.66 | 1.35 |
| 11/28 | 4,975 | 5,020 | 4,955 | 5,010 | +0.7% | 64,880 | 2979億4976万 | -3.89% | 18.53 | 1.34 |
| 11/27 | 5,010 | 5,010 | 4,970 | 4,975 | -0.2% | 51,580 | 2958億6828万 | -4.78% | 18.4 | 1.33 |
| 11/24 | 4,990 | 5,005 | 4,960 | 4,985 | 0% | 63,640 | 2964億6299万 | -4.88% | 18.44 | 1.33 |
| 11/22 | 5,045 | 5,045 | 4,980 | 4,985 | -0.4% | 90,000 | 2964億6299万 | -5.16% | 18.44 | 1.33 |
| 11/21 | 5,050 | 5,050 | 5,005 | 5,005 | -1.48% | 104,820 | 2976億5241万 | -4.99% | 18.51 | 1.34 |
| 11/20 | 5,005 | 5,095 | 4,985 | 5,080 | +1.3% | 112,180 | 3021億1273万 | -3.75% | 18.79 | 1.36 |
| 11/17 | 5,045 | 5,060 | 4,995 | 5,015 | -0.2% | 99,160 | 2982億4712万 | -5.11% | 18.55 | 1.34 |
| 11/16 | 4,995 | 5,040 | 4,965 | 5,025 | +0.4% | 158,400 | 2988億4183万 | -5.06% | 18.59 | 1.34 |
| 11/15 | 5,075 | 5,115 | 5,005 | 5,005 | -1.48% | 229,800 | 2976億5241万 | -5.57% | 18.51 | 1.34 |
| 11/14 | 5,085 | 5,115 | 5,075 | 5,080 | +0.1% | 93,620 | 3021億1273万 | -4.28% | 18.79 | 1.36 |
| 11/13 | 5,120 | 5,145 | 5,050 | 5,075 | +0.59% | 98,660 | 3018億1538万 | -4.44% | 18.77 | 1.36 |
| 11/10 | 5,080 | 5,175 | 5,030 | 5,045 | -4% | 217,760 | 3000億3125万 | -5.1% | 18.66 | 1.35 |
| 11/09 | 5,500 | 5,560 | 5,165 | 5,255 | -3.75% | 211,500 | 3125億2016万 | -1.24% | 19.44 | 1.4 |
| 11/08 | 5,465 | 5,490 | 5,450 | 5,460 | -0.09% | 73,820 | 3247億1172万 | +2.71% | 20.19 | 1.46 |
| 11/07 | 5,385 | 5,465 | 5,380 | 5,465 | +0.46% | 69,240 | 3250億907万 | +3.09% | 20.21 | 1.46 |
| 11/06 | 5,375 | 5,445 | 5,375 | 5,440 | +1.97% | 49,240 | 3235億2230万 | +2.91% | 20.12 | 1.45 |
| 11/02 | 5,385 | 5,405 | 5,260 | 5,335 | -2.73% | 119,440 | 3172億7784万 | +1.21% | 19.73 | 1.42 |
| 11/01 | 5,450 | 5,500 | 5,435 | 5,485 | +1.48% | 79,820 | 3261億9849万 | +4.28% | 20.29 | 1.46 |
