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 | 2,945 | 2,945 | 2,908 | 2,925 | -0.68% | 69,400 | 1014億348万 | +0.69% | 13.68 | 0.71 |
| 03/29 | 2,954 | 2,967 | 2,908 | 2,945 | +0.07% | 100,100 | 1020億9683万 | +1.31% | 13.77 | 0.72 |
| 03/28 | 2,930 | 2,950 | 2,893 | 2,943 | -2.23% | 121,400 | 1020億2750万 | +1.13% | 13.76 | 0.72 |
| 03/27 | 2,925 | 3,015 | 2,920 | 3,010 | +3.08% | 298,200 | 1043億5024万 | +3.4% | 14.07 | 0.73 |
| 03/26 | 2,851 | 2,921 | 2,842 | 2,920 | +2.46% | 168,800 | 1012億3014万 | +0.34% | 13.65 | 0.71 |
| 03/23 | 2,830 | 2,869 | 2,821 | 2,850 | +0.46% | 134,200 | 988億339万 | -2.06% | 13.33 | 0.69 |
| 03/22 | 2,887 | 2,888 | 2,801 | 2,837 | -2.31% | 217,600 | 983億5271万 | -2.51% | 13.27 | 0.69 |
| 03/20 | 2,890 | 2,907 | 2,880 | 2,904 | -0.27% | 103,600 | 1006億7545万 | -0.24% | 13.58 | 0.71 |
| 03/19 | 2,926 | 2,937 | 2,893 | 2,912 | -0.1% | 78,300 | 1009億5279万 | +0.03% | 13.62 | 0.71 |
| 03/16 | 2,907 | 2,921 | 2,891 | 2,915 | +0.55% | 97,300 | 1010億5680万 | +0.07% | 13.63 | 0.71 |
| 03/15 | 2,895 | 2,901 | 2,869 | 2,899 | +0.38% | 82,200 | 1005億211万 | -0.72% | 13.56 | 0.71 |
| 03/14 | 2,904 | 2,914 | 2,881 | 2,888 | -0.59% | 78,000 | 1001億2077万 | -1.37% | 13.5 | 0.7 |
| 03/13 | 2,900 | 2,919 | 2,887 | 2,905 | -0.34% | 88,700 | 1007億1012万 | -1.06% | 13.58 | 0.71 |
| 03/12 | 2,900 | 2,917 | 2,867 | 2,915 | +1.18% | 94,800 | 1010億5680万 | -1.25% | 13.63 | 0.71 |
| 03/09 | 2,875 | 2,917 | 2,870 | 2,881 | +0.84% | 116,700 | 998億7809万 | -2.93% | 13.47 | 0.7 |
| 03/08 | 2,890 | 2,890 | 2,847 | 2,857 | -0.97% | 152,400 | 990億4606万 | -4.35% | 13.36 | 0.69 |
| 03/07 | 2,890 | 2,924 | 2,881 | 2,885 | +0.66% | 105,200 | 1000億1676万 | -3.96% | 13.49 | 0.7 |
| 03/06 | 2,893 | 2,893 | 2,851 | 2,866 | +0.42% | 94,700 | 993億5807万 | -5.19% | 13.4 | 0.7 |
| 03/05 | 2,860 | 2,881 | 2,841 | 2,854 | -0.31% | 95,900 | 989億4206万 | -6.21% | 13.34 | 0.69 |
| 03/02 | 2,862 | 2,870 | 2,840 | 2,863 | -1.24% | 132,400 | 992億5407万 | -6.56% | 13.39 | 0.7 |
| 03/01 | 2,910 | 2,932 | 2,890 | 2,899 | -0.51% | 115,800 | 1005億211万 | -6.06% | 13.56 | 0.71 |
| 02/28 | 2,918 | 2,940 | 2,906 | 2,914 | -0.38% | 101,900 | 1010億2213万 | -6.21% | 13.63 | 0.71 |
| 02/27 | 2,957 | 2,958 | 2,917 | 2,925 | -0.34% | 124,300 | 1014億348万 | -6.46% | 13.68 | 0.71 |
| 02/26 | 2,995 | 2,995 | 2,930 | 2,935 | -1.21% | 150,700 | 1017億5016万 | -6.68% | 13.72 | 0.71 |
| 02/23 | 2,989 | 3,015 | 2,955 | 2,971 | -0.37% | 86,700 | 1029億9820万 | -6.1% | 13.89 | 0.72 |
| 02/22 | 3,020 | 3,030 | 2,974 | 2,982 | -1.09% | 148,400 | 1033億7954万 | -6.2% | 13.94 | 0.73 |
| 02/21 | 2,975 | 3,020 | 2,975 | 3,015 | +1.38% | 114,100 | 1045億2358万 | -5.6% | 14.1 | 0.73 |
| 02/20 | 2,990 | 2,990 | 2,961 | 2,974 | -0.57% | 51,100 | 1031億220万 | -7.35% | 13.91 | 0.72 |
| 02/19 | 2,961 | 3,000 | 2,950 | 2,991 | +2.26% | 62,000 | 1036億9156万 | -7.28% | 13.99 | 0.73 |
| 02/16 | 2,857 | 2,933 | 2,857 | 2,925 | +2.78% | 110,900 | 1014億348万 | -9.75% | 13.68 | 0.71 |
| 02/15 | 2,856 | 2,875 | 2,836 | 2,846 | -0.35% | 129,000 | 986億6472万 | -12.7% | 13.31 | 0.69 |
| 02/14 | 2,900 | 2,905 | 2,836 | 2,856 | -1.92% | 211,300 | 990億1139万 | -13.01% | 13.35 | 0.69 |
| 02/13 | 2,965 | 2,965 | 2,904 | 2,912 | -0.95% | 177,000 | 1009億5279万 | -11.97% | 13.62 | 0.71 |
| 02/09 | 3,000 | 3,015 | 2,928 | 2,940 | -4.85% | 302,000 | 1019億2349万 | -11.71% | 13.75 | 0.72 |
| 02/08 | 3,100 | 3,120 | 3,070 | 3,090 | -0.32% | 114,700 | 1071億2367万 | -7.73% | 14.45 | 0.75 |
| 02/07 | 3,165 | 3,190 | 3,095 | 3,100 | -0.32% | 112,300 | 1074億7035万 | -7.79% | 14.5 | 0.75 |
| 02/06 | 3,210 | 3,210 | 3,070 | 3,110 | -5.33% | 178,400 | 1078億1703万 | -7.82% | 14.54 | 0.76 |
| 02/05 | 3,300 | 3,315 | 3,285 | 3,285 | -1.35% | 73,700 | 1138億8391万 | -3.01% | 15.36 | 0.8 |
| 02/02 | 3,330 | 3,340 | 3,305 | 3,330 | -0.6% | 53,200 | 1154億4396万 | -1.89% | 15.57 | 0.81 |
| 02/01 | 3,305 | 3,355 | 3,295 | 3,350 | +1.82% | 44,400 | 1161億3732万 | -1.41% | 15.66 | 0.81 |
| 01/31 | 3,340 | 3,375 | 3,290 | 3,290 | -1.64% | 122,500 | 1140億5724万 | -3.29% | 15.38 | 0.8 |
| 01/30 | 3,370 | 3,375 | 3,340 | 3,345 | -0.89% | 74,500 | 1159億6398万 | -1.82% | 15.64 | 0.81 |
| 01/29 | 3,380 | 3,390 | 3,355 | 3,375 | -0.15% | 67,500 | 1170億401万 | -1.06% | 15.78 | 0.82 |
| 01/26 | 3,395 | 3,400 | 3,370 | 3,380 | -0.73% | 92,100 | 1171億7735万 | -1.05% | 15.8 | 0.82 |
| 01/25 | 3,425 | 3,430 | 3,400 | 3,405 | -0.58% | 39,300 | 1180億4405万 | -0.44% | 15.92 | 0.83 |
| 01/24 | 3,400 | 3,425 | 3,400 | 3,425 | +0.44% | 50,600 | 1187億3741万 | +0.06% | 16.01 | 0.83 |
| 01/23 | 3,420 | 3,420 | 3,390 | 3,410 | +0.44% | 54,700 | 1182億1739万 | -0.44% | 15.94 | 0.83 |
| 01/22 | 3,395 | 3,395 | 3,380 | 3,395 | -0.15% | 43,100 | 1176億9737万 | -0.93% | 15.87 | 0.83 |
| 01/19 | 3,355 | 3,405 | 3,350 | 3,400 | +1.95% | 60,900 | 1178億7071万 | -0.9% | 15.9 | 0.83 |
| 01/18 | 3,380 | 3,400 | 3,335 | 3,335 | -1.19% | 83,600 | 1156億1730万 | -2.91% | 15.59 | 0.81 |
| 01/17 | 3,395 | 3,395 | 3,370 | 3,375 | -0.59% | 41,900 | 1170億401万 | -1.95% | 15.78 | 0.82 |
| 01/16 | 3,395 | 3,405 | 3,385 | 3,395 | +0.59% | 34,300 | 1176億9737万 | -1.45% | 15.87 | 0.83 |
| 01/15 | 3,380 | 3,395 | 3,370 | 3,375 | 0% | 39,400 | 1170億401万 | -2.06% | 15.78 | 0.82 |
| 01/12 | 3,400 | 3,410 | 3,370 | 3,375 | -0.74% | 70,400 | 1170億401万 | -2.15% | 15.78 | 0.82 |
| 01/11 | 3,420 | 3,425 | 3,395 | 3,400 | -0.73% | 68,100 | 1178億7071万 | -1.42% | 15.9 | 0.83 |
| 01/10 | 3,480 | 3,485 | 3,420 | 3,425 | -1.86% | 121,800 | 1187億3741万 | -0.72% | 16.01 | 0.83 |
| 01/09 | 3,440 | 3,495 | 3,430 | 3,490 | +1.45% | 100,100 | 1209億9082万 | +1.1% | 16.32 | 0.85 |
| 01/05 | 3,435 | 3,445 | 3,425 | 3,440 | +0.44% | 45,900 | 1192億5742万 | -0.26% | 16.09 | 0.84 |
| 01/04 | 3,445 | 3,445 | 3,405 | 3,425 | +0.29% | 69,800 | 1187億3741万 | -0.61% | 16.01 | 0.83 |
| 2017 |
| 12/29 | 3,420 | 3,435 | 3,395 | 3,415 | +0.44% | 51,300 | 1183億9073万 | -0.78% | 15.97 | 0.83 |
| 12/28 | 3,430 | 3,435 | 3,400 | 3,400 | -1.31% | 62,100 | 1178億7071万 | -1.11% | 15.9 | 0.83 |
| 12/27 | 3,440 | 3,460 | 3,430 | 3,445 | +0.15% | 34,900 | 1194億3076万 | +0.32% | 16.11 | 0.84 |
| 12/26 | 3,440 | 3,455 | 3,425 | 3,440 | 0% | 42,300 | 1192億5742万 | +0.26% | 16.09 | 0.84 |
| 12/25 | 3,460 | 3,460 | 3,440 | 3,440 | 0% | 30,100 | 1192億5742万 | +0.35% | 16.09 | 0.84 |
| 12/22 | 3,430 | 3,460 | 3,425 | 3,440 | +0.29% | 52,700 | 1192億5742万 | +0.5% | 16.09 | 0.84 |
| 12/21 | 3,425 | 3,440 | 3,420 | 3,430 | -0.29% | 45,700 | 1189億1074万 | +0.38% | 16.04 | 0.83 |
| 12/20 | 3,485 | 3,485 | 3,425 | 3,440 | -1.99% | 115,400 | 1192億5742万 | +0.85% | 16.09 | 0.84 |
| 12/19 | 3,495 | 3,540 | 3,475 | 3,510 | +1.15% | 123,300 | 1216億8417万 | +3.05% | 16.41 | 0.85 |
| 12/18 | 3,485 | 3,510 | 3,450 | 3,470 | -0.43% | 92,700 | 1202億9746万 | +2.12% | 16.23 | 0.84 |
| 12/15 | 3,465 | 3,515 | 3,415 | 3,485 | +0.58% | 140,300 | 1208億1748万 | +2.74% | 16.3 | 0.85 |
| 12/14 | 3,500 | 3,500 | 3,455 | 3,465 | -0.14% | 78,000 | 1201億2412万 | +2.33% | 16.2 | 0.84 |
| 12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -0.57% | 65,600 | 1202億9746万 | +2.63% | 16.23 | 0.84 |
| 12/12 | 3,510 | 3,510 | 3,485 | 3,490 | 0% | 70,500 | 1209億9082万 | +3.38% | 16.32 | 0.85 |
| 12/11 | 3,500 | 3,505 | 3,455 | 3,490 | -0.57% | 76,600 | 1209億9082万 | +3.53% | 16.32 | 0.85 |
| 12/08 | 3,455 | 3,515 | 3,455 | 3,510 | +1.15% | 126,800 | 1216億8417万 | +3.82% | 16.41 | 0.85 |
| 12/07 | 3,400 | 3,475 | 3,400 | 3,470 | +1.91% | 100,200 | 1202億9746万 | +2.33% | 16.23 | 0.84 |
| 12/06 | 3,415 | 3,435 | 3,370 | 3,405 | -1.16% | 105,700 | 1180億4405万 | +0.12% | 15.92 | 0.83 |
| 12/05 | 3,380 | 3,445 | 3,370 | 3,445 | +1.62% | 82,900 | 1194億3076万 | +0.94% | 16.11 | 0.84 |
| 12/04 | 3,440 | 3,440 | 3,380 | 3,390 | -1.17% | 42,800 | 1175億2403万 | -0.99% | 15.85 | 0.82 |
| 12/01 | 3,455 | 3,455 | 3,420 | 3,430 | -0.72% | 75,000 | 1189億1074万 | -0.2% | 16.04 | 0.83 |
| 11/30 | 3,410 | 3,465 | 3,380 | 3,455 | +0.88% | 109,300 | 1197億7744万 | +0.14% | 16.16 | 0.84 |
| 11/29 | 3,400 | 3,440 | 3,385 | 3,425 | +1.63% | 159,700 | 1187億3741万 | -1.07% | 16.01 | 0.83 |
| 11/28 | 3,365 | 3,400 | 3,360 | 3,370 | +1.66% | 90,500 | 1168億3067万 | -3.02% | 15.76 | 0.82 |
| 11/27 | 3,310 | 3,335 | 3,295 | 3,315 | +0.15% | 73,000 | 1149億2394万 | -4.96% | 15.5 | 0.81 |
| 11/24 | 3,310 | 3,330 | 3,270 | 3,310 | -0.3% | 87,600 | 1147億5060万 | -5.56% | 15.48 | 0.81 |
| 11/22 | 3,360 | 3,360 | 3,320 | 3,320 | -1.48% | 77,100 | 1150億9728万 | -5.79% | 15.52 | 0.81 |
| 11/21 | 3,380 | 3,395 | 3,365 | 3,370 | +0.3% | 90,900 | 1168億3067万 | -4.91% | 15.76 | 0.82 |
| 11/20 | 3,310 | 3,365 | 3,310 | 3,360 | +1.51% | 98,800 | 1164億8399万 | -5.72% | 15.71 | 0.82 |
| 11/17 | 3,345 | 3,350 | 3,290 | 3,310 | +0.3% | 117,700 | 1147億5060万 | -7.62% | 15.48 | 0.81 |
| 11/16 | 3,270 | 3,330 | 3,250 | 3,300 | +0.76% | 129,800 | 1144億392万 | -8.44% | 15.43 | 0.8 |
| 11/15 | 3,325 | 3,330 | 3,270 | 3,275 | -1.06% | 176,000 | 1135億3723万 | -9.63% | 15.31 | 0.8 |
| 11/14 | 3,325 | 3,340 | 3,310 | 3,310 | 0% | 95,200 | 1147億5060万 | -9.19% | 15.48 | 0.81 |
| 11/13 | 3,330 | 3,345 | 3,305 | 3,310 | -0.6% | 148,700 | 1147億5060万 | -9.59% | 15.48 | 0.81 |
| 11/10 | 3,330 | 3,350 | 3,315 | 3,330 | -0.15% | 140,000 | 1154億4396万 | -9.41% | 15.57 | 0.81 |
| 11/09 | 3,335 | 3,340 | 3,310 | 3,335 | +0.15% | 292,800 | 1156億1730万 | -9.62% | 15.59 | 0.81 |
| 11/08 | 3,325 | 3,335 | 3,300 | 3,330 | -0.15% | 262,200 | 1154億4396万 | -10.07% | 15.57 | 0.81 |
| 11/07 | 3,370 | 3,380 | 3,330 | 3,335 | -1.04% | 328,300 | 1156億1730万 | -10.33% | 15.59 | 0.81 |
| 11/06 | 3,415 | 3,445 | 3,370 | 3,370 | -9.77% | 500,800 | 1168億3067万 | -9.72% | 15.76 | 0.82 |
| 11/02 | 3,770 | 3,770 | 3,720 | 3,735 | -1.06% | 60,000 | 1294億8444万 | -0.32% | 17.46 | 0.91 |
| 11/01 | 3,750 | 3,785 | 3,730 | 3,775 | +1.34% | 87,400 | 1308億7116万 | +0.69% | 17.65 | 0.92 |
