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 | 1,564 | 1,575 | 1,536 | 1,570 | +2.15% | 28,600 | 71億4726万 | -0.13% | 27.21 | 4.31 |
| 03/29 | 1,516 | 1,561 | 1,506 | 1,537 | +2.06% | 28,500 | 69億9703万 | -1.85% | 26.64 | 4.22 |
| 03/28 | 1,515 | 1,553 | 1,502 | 1,506 | -1.57% | 24,600 | 68億5591万 | -3.71% | 26.1 | 4.13 |
| 03/27 | 1,545 | 1,567 | 1,510 | 1,530 | +1.46% | 37,900 | 69億6517万 | -2.05% | 26.51 | 4.2 |
| 03/26 | 1,467 | 1,513 | 1,433 | 1,508 | +0.07% | 40,800 | 68億6501万 | -3.27% | 26.13 | 4.14 |
| 03/23 | 1,547 | 1,568 | 1,495 | 1,507 | -5.81% | 55,100 | 68億6046万 | -3.09% | 26.12 | 4.14 |
| 03/22 | 1,578 | 1,604 | 1,575 | 1,600 | +1.14% | 29,100 | 72億8384万 | +3.23% | 27.73 | 4.39 |
| 03/20 | 1,537 | 1,594 | 1,521 | 1,582 | +1.54% | 35,300 | 72億189万 | +2.79% | 27.42 | 4.34 |
| 03/19 | 1,591 | 1,591 | 1,520 | 1,558 | -3.47% | 71,700 | 70億9263万 | +1.83% | 27 | 4.28 |
| 03/16 | 1,645 | 1,646 | 1,599 | 1,614 | -1.88% | 46,300 | 73億4757万 | +5.98% | 27.97 | 4.43 |
| 03/15 | 1,655 | 1,671 | 1,640 | 1,645 | -1.14% | 42,400 | 74億8869万 | +8.58% | 28.51 | 4.51 |
| 03/14 | 1,659 | 1,684 | 1,646 | 1,664 | +0.3% | 53,100 | 75億7519万 | +10.64% | 28.84 | 4.57 |
| 03/13 | 1,630 | 1,660 | 1,619 | 1,659 | +2.09% | 43,200 | 75億5243万 | +11.12% | 28.75 | 4.55 |
| 03/12 | 1,659 | 1,670 | 1,606 | 1,625 | -1.46% | 53,400 | 73億9765万 | +9.35% | 28.16 | 4.46 |
| 03/09 | 1,670 | 1,688 | 1,629 | 1,649 | +0.18% | 63,800 | 75億690万 | +11.27% | 28.58 | 4.53 |
| 03/08 | 1,629 | 1,670 | 1,609 | 1,646 | +3.59% | 94,600 | 74億9325万 | +11.37% | 28.52 | 4.52 |
| 03/07 | 1,599 | 1,638 | 1,569 | 1,589 | -1.43% | 75,400 | 72億3376万 | +7.29% | 27.54 | 4.36 |
| 03/06 | 1,570 | 1,615 | 1,547 | 1,612 | +5.36% | 87,100 | 73億3846万 | +8.12% | 27.94 | 4.42 |
| 03/05 | 1,549 | 1,573 | 1,516 | 1,530 | +0.2% | 137,100 | 69億6517万 | +2.07% | 26.51 | 4.2 |
| 03/02 | 1,490 | 1,530 | 1,478 | 1,527 | +0.93% | 68,700 | 69億5151万 | +0.99% | 26.46 | 4.19 |
| 03/01 | 1,500 | 1,555 | 1,486 | 1,513 | -1.75% | 66,800 | 68億8778万 | -0.85% | 26.22 | 4.15 |
| 02/28 | 1,542 | 1,565 | 1,521 | 1,540 | -0.58% | 61,200 | 70億1069万 | -0.06% | 26.69 | 4.23 |
| 02/27 | 1,576 | 1,577 | 1,506 | 1,549 | +0.06% | 120,300 | 70億5166万 | -0.39% | 26.84 | 4.25 |
| 02/26 | 1,520 | 1,553 | 1,504 | 1,548 | +4.38% | 98,600 | 70億4711万 | -1.15% | 26.83 | 4.25 |
| 02/23 | 1,450 | 1,493 | 1,443 | 1,483 | +2.99% | 55,700 | 67億5120万 | -5.96% | 25.7 | 4.07 |
| 02/22 | 1,453 | 1,453 | 1,411 | 1,440 | -1.77% | 41,800 | 65億5545万 | -9.43% | 24.96 | 3.95 |
| 02/21 | 1,465 | 1,482 | 1,443 | 1,466 | +0.76% | 50,600 | 66億7381万 | -8.6% | 25.41 | 4.02 |
| 02/20 | 1,443 | 1,459 | 1,423 | 1,455 | -0.41% | 41,900 | 66億2374万 | -9.91% | 25.21 | 3.99 |
| 02/19 | 1,436 | 1,472 | 1,427 | 1,461 | +3.54% | 50,800 | 66億5105万 | -10.31% | 25.32 | 4.01 |
| 02/16 | 1,411 | 1,439 | 1,394 | 1,411 | +2.17% | 77,600 | 64億2343万 | -14.02% | 24.45 | 3.87 |
| 02/15 | 1,328 | 1,401 | 1,328 | 1,381 | +4.78% | 80,400 | 62億8686万 | -16.51% | 23.93 | 3.79 |
| 02/14 | 1,364 | 1,371 | 1,296 | 1,318 | -3.8% | 125,000 | 60億6万 | -20.98% | 22.84 | 3.62 |
| 02/13 | 1,420 | 1,420 | 1,362 | 1,370 | -0.58% | 93,100 | 62億3678万 | -18.6% | 23.74 | 3.76 |
| 02/09 | 1,335 | 1,382 | 1,322 | 1,378 | -1.99% | 100,000 | 62億7320万 | -18.56% | 23.88 | 3.78 |
| 02/08 | 1,349 | 1,420 | 1,349 | 1,406 | +1.96% | 91,800 | 64億67万 | -17.29% | 24.37 | 3.86 |
| 02/07 | 1,445 | 1,447 | 1,379 | 1,379 | +0.07% | 109,600 | 62億7775万 | -19.26% | 23.9 | 3.78 |
| 02/06 | 1,430 | 1,436 | 1,303 | 1,378 | -7.39% | 269,100 | 62億7320万 | -19.79% | 23.88 | 3.78 |
| 02/05 | 1,498 | 1,508 | 1,455 | 1,488 | -3.44% | 171,700 | 67億7397万 | -13.79% | 25.79 | 4.08 |
| 02/02 | 1,560 | 1,571 | 1,508 | 1,541 | -0.32% | 185,600 | 70億1524万 | -10.82% | 26.71 | 4.23 |
| 02/01 | 1,615 | 1,637 | 1,540 | 1,546 | -9.7% | 342,200 | 70億3801万 | -10.53% | 26.79 | 4.24 |
| 01/31 | 1,810 | 1,821 | 1,712 | 1,712 | -7.06% | 245,600 | 77億9370万 | -0.93% | 29.67 | 4.7 |
| 01/30 | 1,842 | 1,880 | 1,812 | 1,842 | +1.04% | 356,500 | 83億8552万 | +7.28% | 31.92 | 5.06 |
| 01/29 | 1,865 | 1,881 | 1,817 | 1,823 | -1.73% | 86,000 | 82億9902万 | +7.17% | 31.59 | 5 |
| 01/26 | 1,881 | 1,906 | 1,841 | 1,855 | -0.48% | 66,400 | 84億4470万 | +10.22% | 32.15 | 5.09 |
| 01/25 | 1,886 | 1,890 | 1,840 | 1,864 | -1.22% | 68,800 | 84億8567万 | +12.02% | 32.3 | 5.12 |
| 01/24 | 1,898 | 1,925 | 1,868 | 1,887 | -0.47% | 93,400 | 85億9037万 | +14.99% | 32.7 | 5.18 |
| 01/23 | 1,831 | 1,927 | 1,831 | 1,896 | +3.61% | 94,400 | 86億3135万 | +17.25% | 32.86 | 5.2 |
| 01/22 | 1,816 | 1,865 | 1,807 | 1,830 | +1.27% | 74,600 | 83億3089万 | +14.95% | 31.71 | 5.02 |
| 01/19 | 1,823 | 1,832 | 1,781 | 1,807 | +0.17% | 60,100 | 82億2618万 | +15.1% | 31.32 | 4.96 |
| 01/18 | 1,820 | 1,877 | 1,798 | 1,804 | +0.5% | 112,100 | 82億1252万 | +16.46% | 31.26 | 4.95 |
| 01/17 | 1,758 | 1,809 | 1,743 | 1,795 | +2.75% | 60,800 | 81億7155万 | +17.4% | 31.11 | 4.93 |
| 01/16 | 1,780 | 1,790 | 1,735 | 1,747 | -2.62% | 75,600 | 79億5304万 | +15.85% | 30.28 | 4.79 |
| 01/15 | 1,790 | 1,799 | 1,770 | 1,794 | +0.84% | 78,000 | 81億6700万 | +20.65% | 31.09 | 4.92 |
| 01/12 | 1,770 | 1,971 | 1,770 | 1,779 | +2.3% | 234,400 | 80億9871万 | +21.43% | 30.83 | 4.88 |
| 01/11 | 1,712 | 1,743 | 1,688 | 1,739 | +0.87% | 58,400 | 79億1662万 | +20.43% | 30.14 | 4.77 |
| 01/10 | 1,720 | 1,729 | 1,670 | 1,724 | +1.89% | 85,500 | 78億4833万 | +20.9% | 29.88 | 4.73 |
| 01/09 | 1,615 | 1,699 | 1,610 | 1,692 | +6.62% | 146,400 | 77億266万 | +20.26% | 29.32 | 4.64 |
| 01/05 | 1,597 | 1,597 | 1,553 | 1,587 | -0.19% | 63,200 | 72億2465万 | +14.17% | 27.5 | 4.36 |
| 01/04 | 1,643 | 1,643 | 1,585 | 1,590 | -0.44% | 74,200 | 72億3831万 | +15.47% | 27.55 | 4.36 |
| 2017 |
| 12/29 | 1,627 | 1,645 | 1,570 | 1,597 | -1.66% | 74,000 | 72億7018万 | +16.91% | 27.55 | 4.36 |
| 12/28 | 1,585 | 1,645 | 1,576 | 1,624 | +3.05% | 120,600 | 73億9309万 | +19.94% | 28.01 | 4.44 |
| 12/27 | 1,548 | 1,593 | 1,548 | 1,576 | +1.35% | 66,000 | 71億7458万 | +17.61% | 27.18 | 4.3 |
| 12/26 | 1,579 | 1,606 | 1,545 | 1,555 | +0.84% | 120,000 | 70億7898万 | +17.01% | 26.82 | 4.25 |
| 12/25 | 1,520 | 1,576 | 1,515 | 1,542 | +0.19% | 108,700 | 70億1980万 | +17% | 26.6 | 4.21 |
| 12/22 | 1,459 | 1,543 | 1,434 | 1,539 | +7.1% | 240,000 | 70億614万 | +17.84% | 26.54 | 4.2 |
| 12/21 | 1,437 | 1,469 | 1,410 | 1,437 | -0.9% | 121,800 | 65億4179万 | +11.22% | 24.79 | 3.93 |
| 12/20 | 1,371 | 1,450 | 1,371 | 1,450 | +5.84% | 162,900 | 66億98万 | +13.1% | 25.01 | 3.96 |
| 12/19 | 1,393 | 1,393 | 1,361 | 1,370 | -0.07% | 88,000 | 62億3678万 | +7.45% | 23.63 | 3.74 |
| 12/18 | 1,397 | 1,398 | 1,350 | 1,371 | +6.36% | 282,900 | 62億4134万 | +7.87% | 23.65 | 3.74 |
| 12/15 | 1,290 | 1,300 | 1,263 | 1,289 | +0.39% | 29,300 | 58億6804万 | +1.66% | 22.23 | 3.52 |
| 12/14 | 1,279 | 1,284 | 1,266 | 1,284 | +0.55% | 19,000 | 58億4528万 | +1.34% | 22.15 | 3.51 |
| 12/13 | 1,279 | 1,289 | 1,266 | 1,277 | -0.08% | 15,200 | 58億1341万 | +0.71% | 22.03 | 3.49 |
| 12/12 | 1,306 | 1,308 | 1,278 | 1,278 | -1.31% | 24,500 | 58億1796万 | +0.79% | 22.04 | 3.49 |
| 12/11 | 1,295 | 1,304 | 1,291 | 1,295 | 0% | 74,300 | 58億9535万 | +1.89% | 22.34 | 3.54 |
| 12/08 | 1,280 | 1,295 | 1,271 | 1,295 | +1.97% | 51,300 | 58億9535万 | +1.89% | 22.34 | 3.54 |
| 12/07 | 1,240 | 1,270 | 1,232 | 1,270 | +3.08% | 29,700 | 57億8154万 | -0.16% | 21.91 | 3.47 |
| 12/06 | 1,233 | 1,251 | 1,229 | 1,232 | -0.81% | 26,000 | 56億855万 | -3.14% | 21.25 | 3.37 |
| 12/05 | 1,249 | 1,259 | 1,230 | 1,242 | -1.11% | 37,900 | 56億5408万 | -2.44% | 21.42 | 3.39 |
| 12/04 | 1,276 | 1,308 | 1,250 | 1,256 | -1.49% | 48,500 | 57億1781万 | -1.34% | 21.66 | 3.43 |
| 12/01 | 1,263 | 1,280 | 1,254 | 1,275 | +1.35% | 17,000 | 58億431万 | +0.31% | 21.99 | 3.48 |
| 11/30 | 1,264 | 1,266 | 1,241 | 1,258 | -0.4% | 37,500 | 57億2691万 | -0.79% | 21.7 | 3.44 |
| 11/29 | 1,268 | 1,277 | 1,253 | 1,263 | -0.39% | 28,900 | 57億4968万 | -0.24% | 21.78 | 3.45 |
| 11/28 | 1,277 | 1,288 | 1,256 | 1,268 | -2.08% | 32,600 | 57億7244万 | +0.32% | 21.87 | 3.46 |
| 11/27 | 1,301 | 1,315 | 1,276 | 1,295 | -0.31% | 27,900 | 58億9535万 | +2.7% | 22.34 | 3.54 |
| 11/24 | 1,285 | 1,310 | 1,285 | 1,299 | +0.7% | 46,100 | 59億1356万 | +3.51% | 22.41 | 3.55 |
| 11/22 | 1,300 | 1,319 | 1,286 | 1,290 | +0.23% | 33,100 | 58億7259万 | +3.2% | 22.25 | 3.52 |
| 11/21 | 1,295 | 1,295 | 1,251 | 1,287 | -0.62% | 52,700 | 58億5893万 | +3.29% | 22.2 | 3.52 |
| 11/20 | 1,250 | 1,302 | 1,250 | 1,295 | +5.28% | 79,300 | 58億9535万 | +4.44% | 22.34 | 3.54 |
| 11/17 | 1,223 | 1,252 | 1,223 | 1,230 | +2.07% | 27,000 | 55億9945万 | -0.32% | 21.22 | 3.36 |
| 11/16 | 1,175 | 1,210 | 1,159 | 1,205 | +1.69% | 40,400 | 54億8564万 | -2.11% | 20.78 | 3.29 |
| 11/15 | 1,246 | 1,257 | 1,151 | 1,185 | -5.73% | 126,400 | 53億9459万 | -3.5% | 20.44 | 3.24 |
| 11/14 | 1,273 | 1,285 | 1,255 | 1,257 | -2.18% | 20,800 | 57億2236万 | +2.53% | 21.68 | 3.43 |
| 11/13 | 1,264 | 1,285 | 1,256 | 1,285 | +0.39% | 23,000 | 58億4983万 | +5.24% | 22.16 | 3.51 |
| 11/10 | 1,250 | 1,284 | 1,250 | 1,280 | +0.47% | 24,800 | 58億2707万 | +5.35% | 22.08 | 3.5 |
| 11/09 | 1,296 | 1,301 | 1,251 | 1,274 | -2% | 52,700 | 57億9975万 | +5.2% | 21.97 | 3.48 |
| 11/08 | 1,283 | 1,300 | 1,241 | 1,300 | +0.54% | 75,000 | 59億1812万 | +7.79% | 22.42 | 3.55 |
| 11/07 | 1,328 | 1,345 | 1,284 | 1,293 | -3.07% | 71,900 | 58億8625万 | +7.57% | 22.3 | 3.53 |
| 11/06 | 1,330 | 1,361 | 1,324 | 1,334 | +1.52% | 84,500 | 60億7290万 | +11.35% | 23.01 | 3.64 |
| 11/02 | 1,321 | 1,339 | 1,294 | 1,314 | -0.53% | 76,800 | 59億8185万 | +10.23% | 22.66 | 3.59 |
| 11/01 | 1,272 | 1,325 | 1,272 | 1,321 | +5.68% | 234,300 | 60億1372万 | +11.29% | 22.78 | 3.61 |
