PBR
2017/10/27~2018/03/27
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 |
03/27 | 2,090 | 2,139 | 2,078 | 2,110 | +2.98% | 161,000 | 545億7472万 | -8.1% | 10.23 | 1.48 |
03/26 | 1,997 | 2,059 | 1,980 | 2,049 | -1.68% | 259,000 | 529億9697万 | -11.34% | 9.93 | 1.44 |
03/23 | 2,171 | 2,175 | 2,050 | 2,084 | -8.76% | 373,500 | 539億224万 | -10.29% | 10.1 | 1.46 |
03/22 | 2,269 | 2,342 | 2,242 | 2,284 | +1.83% | 196,800 | 590億5327万 | -2.1% | 11.07 | 1.6 |
03/20 | 2,200 | 2,264 | 2,191 | 2,243 | +0.58% | 138,500 | 579億9321万 | -3.94% | 10.87 | 1.57 |
03/19 | 2,216 | 2,248 | 2,198 | 2,230 | +0.09% | 173,400 | 576億5709万 | -4.74% | 10.8 | 1.57 |
03/16 | 2,281 | 2,284 | 2,216 | 2,228 | -2.02% | 719,400 | 576億538万 | -4.91% | 10.8 | 1.56 |
03/15 | 2,340 | 2,350 | 2,242 | 2,274 | -3.48% | 253,100 | 587億9472万 | -3.19% | 11.02 | 1.6 |
03/14 | 2,300 | 2,375 | 2,300 | 2,356 | +0.9% | 148,600 | 609億1485万 | +0.26% | 11.42 | 1.65 |
03/13 | 2,275 | 2,335 | 2,265 | 2,335 | +1.65% | 131,300 | 603億7189万 | -0.47% | 11.31 | 1.64 |
03/12 | 2,269 | 2,303 | 2,235 | 2,297 | +2.91% | 180,600 | 593億8939万 | -2.5% | 11.13 | 1.61 |
03/09 | 2,218 | 2,273 | 2,182 | 2,232 | +1.5% | 197,500 | 577億880万 | -5.86% | 10.81 | 1.57 |
03/08 | 2,222 | 2,226 | 2,133 | 2,199 | +0.09% | 418,100 | 568億5558万 | -7.88% | 10.65 | 1.54 |
03/07 | 2,193 | 2,233 | 2,130 | 2,197 | +0.73% | 244,100 | 568億387万 | -8.46% | 10.65 | 1.54 |
03/06 | 2,208 | 2,248 | 2,158 | 2,181 | +0.97% | 281,500 | 563億9019万 | -9.65% | 10.57 | 1.53 |
03/05 | 2,416 | 2,433 | 2,147 | 2,160 | -12.12% | 471,900 | 558億4723万 | -11.15% | 10.47 | 1.52 |
03/02 | 2,361 | 2,485 | 2,361 | 2,458 | +0.74% | 350,100 | 635億5208万 | +0.37% | 11.91 | 1.73 |
03/01 | 2,451 | 2,452 | 2,388 | 2,440 | -0.77% | 161,800 | 630億8668万 | -0.61% | 11.82 | 1.71 |
02/28 | 2,397 | 2,487 | 2,385 | 2,459 | +1.57% | 237,000 | 635億7793万 | -0.12% | 11.91 | 1.73 |
02/27 | 2,475 | 2,480 | 2,417 | 2,421 | -1.14% | 133,500 | 625億9543万 | -1.82% | 11.73 | 1.7 |
02/26 | 2,475 | 2,506 | 2,444 | 2,449 | +0.29% | 194,900 | 633億1938万 | -0.93% | 11.87 | 1.72 |
02/23 | 2,420 | 2,460 | 2,406 | 2,442 | +2.78% | 164,200 | 631億3839万 | -1.25% | 11.83 | 1.71 |
02/22 | 2,410 | 2,424 | 2,344 | 2,376 | -1.9% | 165,200 | 614億3195万 | -4% | 11.51 | 1.67 |
02/21 | 2,457 | 2,471 | 2,402 | 2,422 | -1.62% | 270,700 | 626億2129万 | -2.46% | 11.74 | 1.7 |
02/20 | 2,478 | 2,496 | 2,444 | 2,462 | -0.97% | 129,400 | 636億5550万 | -1.16% | 11.93 | 1.73 |
02/19 | 2,380 | 2,514 | 2,370 | 2,486 | +5.25% | 226,600 | 642億7602万 | -0.4% | 12.05 | 1.75 |
02/16 | 2,378 | 2,393 | 2,333 | 2,362 | +0.94% | 133,300 | 610億6998万 | -5.41% | 11.44 | 1.66 |
02/15 | 2,369 | 2,370 | 2,293 | 2,340 | +0.43% | 150,600 | 605億116万 | -6.4% | 11.34 | 1.64 |
02/14 | 2,390 | 2,428 | 2,292 | 2,330 | -2.14% | 301,600 | 602億4261万 | -6.91% | 11.29 | 1.64 |
02/13 | 2,384 | 2,443 | 2,341 | 2,381 | +4.25% | 397,600 | 615億6123万 | -5.06% | 11.54 | 1.67 |
02/09 | 2,224 | 2,386 | 2,187 | 2,284 | -3.87% | 553,100 | 590億5327万 | -9% | 11.07 | 1.6 |
02/08 | 2,394 | 2,401 | 2,338 | 2,376 | +3.21% | 274,000 | 614億3195万 | -5.56% | 11.51 | 1.67 |
02/07 | 2,454 | 2,475 | 2,279 | 2,302 | +2.13% | 332,100 | 595億1867万 | -8.47% | 11.15 | 1.62 |
02/06 | 2,284 | 2,371 | 2,123 | 2,254 | -12.77% | 615,600 | 582億7762万 | -10.48% | 10.92 | 1.58 |
02/05 | 2,606 | 2,639 | 2,524 | 2,584 | -3.58% | 350,500 | 668億983万 | +2.38% | 12.52 | 1.81 |
02/02 | 2,615 | 2,690 | 2,588 | 2,680 | +2.21% | 349,200 | 692億9193万 | +6.65% | 12.99 | 1.88 |
02/01 | 2,541 | 2,625 | 2,534 | 2,622 | +4.05% | 283,600 | 677億9233万 | +4.88% | 12.7 | 1.84 |
01/31 | 2,511 | 2,580 | 2,480 | 2,520 | -1.22% | 256,700 | 651億5510万 | +1.2% | 12.21 | 1.77 |
01/30 | 2,619 | 2,630 | 2,502 | 2,551 | -2.19% | 218,700 | 659億5661万 | +2.74% | 12.36 | 1.79 |
01/29 | 2,625 | 2,638 | 2,548 | 2,608 | +0.08% | 196,400 | 674億3036万 | +5.54% | 12.64 | 1.83 |
01/26 | 2,649 | 2,664 | 2,591 | 2,606 | -0.8% | 179,400 | 673億7865万 | +6.15% | 12.63 | 1.83 |
01/25 | 2,630 | 2,654 | 2,589 | 2,627 | +0.61% | 221,700 | 679億2161万 | +7.66% | 12.73 | 1.84 |
01/24 | 2,540 | 2,624 | 2,528 | 2,611 | +2.39% | 270,900 | 675億792万 | +7.85% | 12.65 | 1.83 |
01/23 | 2,570 | 2,576 | 2,536 | 2,550 | -0.74% | 132,300 | 659億3076万 | +5.94% | 12.36 | 1.79 |
01/22 | 2,511 | 2,585 | 2,494 | 2,569 | +3.42% | 235,200 | 664億2200万 | +7.4% | 12.45 | 1.8 |
01/19 | 2,485 | 2,515 | 2,464 | 2,484 | +0.04% | 145,700 | 642億2431万 | +4.5% | 12.04 | 1.74 |
01/18 | 2,622 | 2,622 | 2,477 | 2,483 | -3.61% | 250,200 | 641億9846万 | +5.08% | 12.03 | 1.74 |
01/17 | 2,592 | 2,629 | 2,576 | 2,576 | -1.6% | 155,900 | 666億299万 | +9.62% | 12.48 | 1.81 |
01/16 | 2,624 | 2,648 | 2,565 | 2,618 | +0.61% | 313,500 | 676億8891万 | +12.26% | 12.68 | 1.84 |
01/15 | 2,554 | 2,609 | 2,505 | 2,602 | +3.91% | 318,300 | 672億7523万 | +12.74% | 12.61 | 1.83 |
01/12 | 2,435 | 2,554 | 2,435 | 2,504 | +3.22% | 344,900 | 647億4142万 | +9.44% | 12.13 | 1.76 |
01/11 | 2,401 | 2,447 | 2,369 | 2,426 | -0.21% | 156,700 | 627億2471万 | +6.78% | 11.75 | 1.7 |
01/10 | 2,467 | 2,487 | 2,412 | 2,431 | -0.9% | 168,200 | 628億5399万 | +7.57% | 11.78 | 1.71 |
01/09 | 2,445 | 2,495 | 2,430 | 2,453 | +0.99% | 340,500 | 634億2280万 | +9.07% | 11.89 | 1.72 |
01/05 | 2,435 | 2,439 | 2,396 | 2,429 | +0.25% | 151,500 | 628億228万 | +8.49% | 11.77 | 1.71 |
01/04 | 2,398 | 2,448 | 2,391 | 2,423 | +2.19% | 270,200 | 626億4714万 | +8.7% | 11.74 | 1.7 |
2017 |
12/29 | 2,392 | 2,415 | 2,354 | 2,371 | +0.21% | 143,900 | 613億267万 | +6.71% | 11.49 | 1.66 |
12/28 | 2,390 | 2,422 | 2,359 | 2,366 | -1.25% | 234,900 | 611億7340万 | +6.67% | 11.46 | 1.66 |
12/27 | 2,325 | 2,423 | 2,325 | 2,396 | +3.1% | 299,200 | 619億4905万 | +8.07% | 11.61 | 1.68 |
12/26 | 2,365 | 2,382 | 2,320 | 2,324 | -1.48% | 149,300 | 600億8748万 | +5.02% | 11.26 | 1.63 |
12/25 | 2,373 | 2,390 | 2,325 | 2,359 | -0.42% | 248,900 | 609億9241万 | +6.74% | 11.43 | 1.66 |
12/22 | 2,350 | 2,373 | 2,308 | 2,369 | +1.54% | 297,400 | 612億5096万 | +7.29% | 11.48 | 1.66 |
12/21 | 2,280 | 2,356 | 2,272 | 2,333 | +2.91% | 389,200 | 603億898万 | +5.85% | 11.3 | 1.64 |
12/20 | 2,210 | 2,277 | 2,210 | 2,267 | +2.58% | 158,500 | 586億285万 | +3% | 10.98 | 1.59 |
12/19 | 2,242 | 2,262 | 2,181 | 2,210 | -0.27% | 154,100 | 571億2938万 | +0.09% | 10.71 | 1.55 |
12/18 | 2,186 | 2,240 | 2,175 | 2,216 | +2.36% | 171,900 | 572億8448万 | -0.09% | 10.74 | 1.56 |
12/15 | 2,260 | 2,260 | 2,165 | 2,165 | -3.39% | 319,900 | 559億6611万 | -2.52% | 10.49 | 1.52 |
12/14 | 2,202 | 2,242 | 2,196 | 2,241 | +2.7% | 163,300 | 579億3074万 | +0.9% | 10.86 | 1.57 |
12/13 | 2,215 | 2,230 | 2,159 | 2,182 | -1.09% | 170,400 | 564億557万 | -1.62% | 10.57 | 1.53 |
12/12 | 2,160 | 2,212 | 2,151 | 2,206 | +3.33% | 264,000 | 570億2598万 | -0.18% | 10.69 | 1.55 |
12/11 | 2,168 | 2,193 | 2,102 | 2,135 | -1.02% | 201,500 | 551億9060万 | -2.91% | 10.34 | 1.5 |
12/08 | 2,084 | 2,162 | 2,084 | 2,157 | +1.79% | 199,900 | 557億5931万 | -1.69% | 10.45 | 1.51 |
12/07 | 2,030 | 2,125 | 2,030 | 2,119 | +4.64% | 228,400 | 547億7699万 | -3.02% | 10.27 | 1.49 |
12/06 | 2,076 | 2,100 | 2,001 | 2,025 | -3.8% | 225,800 | 523億4706万 | -7.11% | 9.81 | 1.42 |
12/05 | 2,090 | 2,116 | 2,062 | 2,105 | +0.33% | 178,800 | 544億1509万 | -3.26% | 10.2 | 1.48 |
12/04 | 2,125 | 2,145 | 2,091 | 2,098 | -1.27% | 208,100 | 542億3413万 | -3.18% | 10.16 | 1.47 |
12/01 | 2,169 | 2,182 | 2,109 | 2,125 | -1.16% | 272,600 | 549億3210万 | -1.53% | 10.29 | 1.49 |
11/30 | 2,196 | 2,200 | 2,119 | 2,150 | -2.27% | 319,000 | 555億7836万 | +0.14% | 10.42 | 1.51 |
11/29 | 2,220 | 2,256 | 2,181 | 2,200 | +0.46% | 191,200 | 568億7088万 | +3.04% | 10.66 | 1.54 |
11/28 | 2,227 | 2,231 | 2,190 | 2,190 | -2.23% | 200,900 | 566億1237万 | +3.3% | 10.61 | 1.54 |
11/27 | 2,300 | 2,318 | 2,225 | 2,240 | -1.62% | 211,800 | 579億489万 | +6.51% | 10.85 | 1.57 |
11/24 | 2,329 | 2,329 | 2,260 | 2,277 | -2.48% | 266,600 | 588億6136万 | +9.21% | 11.03 | 1.6 |
11/22 | 2,308 | 2,337 | 2,270 | 2,335 | +1.83% | 289,100 | 603億6068万 | +13.08% | 11.31 | 1.64 |
11/21 | 2,289 | 2,322 | 2,276 | 2,293 | +1.51% | 263,200 | 592億7496万 | +12.13% | 11.11 | 1.61 |
11/20 | 2,319 | 2,346 | 2,239 | 2,259 | -1.53% | 381,700 | 583億9605万 | +11.56% | 10.94 | 1.59 |
11/17 | 2,323 | 2,348 | 2,272 | 2,294 | +0.48% | 371,700 | 593億81万 | +14.24% | 11.11 | 1.61 |
11/16 | 2,259 | 2,324 | 2,218 | 2,283 | +1.06% | 446,400 | 590億1646万 | +14.67% | 11.06 | 1.6 |
11/15 | 2,425 | 2,500 | 2,259 | 2,259 | -6.92% | 637,500 | 583億9605万 | +14.44% | 10.94 | 1.59 |
11/14 | 2,443 | 2,547 | 2,402 | 2,427 | -1.54% | 913,000 | 627億3892万 | +24.02% | 11.76 | 1.7 |
11/13 | 2,317 | 2,488 | 2,312 | 2,465 | +7.74% | 1,015,200 | 637億2123万 | +27.19% | 11.94 | 1.73 |
11/10 | 2,135 | 2,290 | 2,115 | 2,288 | +5% | 626,000 | 591億4571万 | +19.35% | 11.08 | 1.61 |
11/09 | 2,118 | 2,188 | 2,118 | 2,179 | +0.51% | 935,000 | 563億2802万 | +14.26% | 10.56 | 1.53 |
11/08 | 1,990 | 2,190 | 1,926 | 2,168 | +9.83% | 1,728,100 | 560億4366万 | +14.17% | 10.5 | 1.52 |
11/07 | 1,943 | 1,980 | 1,936 | 1,974 | +1.65% | 165,700 | 510億2868万 | +4.28% | 9.56 | 1.39 |
11/06 | 1,976 | 1,989 | 1,912 | 1,942 | -2.31% | 279,700 | 502億147万 | +2.53% | 9.41 | 1.36 |
11/02 | 1,950 | 1,997 | 1,936 | 1,988 | +1.74% | 251,400 | 513億9059万 | +4.69% | 9.63 | 1.4 |
11/01 | 1,990 | 1,999 | 1,936 | 1,954 | -1.76% | 298,500 | 505億1168万 | +3.22% | 9.47 | 1.37 |
10/31 | 1,939 | 2,023 | 1,918 | 1,989 | +3.32% | 522,500 | 514億1644万 | +5.35% | 9.64 | 1.4 |
10/30 | 1,880 | 1,953 | 1,855 | 1,925 | +3.38% | 394,800 | 497億6202万 | +2.45% | 9.33 | 1.35 |
10/27 | 1,888 | 1,893 | 1,841 | 1,862 | -0.85% | 188,400 | 481億3344万 | -0.59% | 9.02 | 1.31 |