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 | 1,441 | 1,441 | 1,421 | 1,431 | +0.99% | 572,300 | 2558億6128万 | -5.04% | 8.8 | 0.86 |
| 03/29 | 1,443 | 1,447 | 1,403 | 1,417 | -0.14% | 557,300 | 2533億5809万 | -6.47% | 8.71 | 0.85 |
| 03/28 | 1,410 | 1,429 | 1,405 | 1,419 | -1.73% | 883,100 | 2537億1569万 | -6.83% | 8.72 | 0.86 |
| 03/27 | 1,412 | 1,450 | 1,412 | 1,444 | +3.36% | 1,235,200 | 2581億8566万 | -5.62% | 8.88 | 0.87 |
| 03/26 | 1,391 | 1,397 | 1,369 | 1,397 | +0.43% | 938,000 | 2497億8211万 | -9.11% | 8.59 | 0.84 |
| 03/23 | 1,416 | 1,432 | 1,387 | 1,391 | -5.76% | 1,894,700 | 2487億932万 | -9.91% | 8.55 | 0.84 |
| 03/22 | 1,464 | 1,479 | 1,462 | 1,476 | +0.89% | 930,700 | 2639億723万 | -4.9% | 9.07 | 0.89 |
| 03/20 | 1,437 | 1,478 | 1,436 | 1,463 | -0.27% | 845,800 | 2615億8284万 | -5.8% | 8.99 | 0.88 |
| 03/19 | 1,483 | 1,500 | 1,462 | 1,467 | -2.2% | 916,900 | 2622億9804万 | -5.72% | 9.02 | 0.88 |
| 03/16 | 1,520 | 1,521 | 1,492 | 1,500 | -1.25% | 878,700 | 2681億9840万 | -3.6% | 9.22 | 0.9 |
| 03/15 | 1,520 | 1,525 | 1,496 | 1,519 | -0.46% | 561,800 | 2715億9558万 | -2.38% | 9.34 | 0.92 |
| 03/14 | 1,520 | 1,533 | 1,518 | 1,526 | -1.04% | 771,700 | 2728億4718万 | -1.74% | 9.38 | 0.92 |
| 03/13 | 1,526 | 1,542 | 1,520 | 1,542 | +0.33% | 685,700 | 2757億796万 | -0.45% | 9.48 | 0.93 |
| 03/12 | 1,540 | 1,559 | 1,522 | 1,537 | +2.33% | 1,130,500 | 2748億1396万 | -0.77% | 9.45 | 0.93 |
| 03/09 | 1,516 | 1,540 | 1,492 | 1,502 | -0.07% | 2,046,000 | 2685億5600万 | -3.1% | 9.23 | 0.91 |
| 03/08 | 1,517 | 1,517 | 1,496 | 1,503 | +0.2% | 1,215,400 | 2687億3480万 | -3.22% | 9.24 | 0.91 |
| 03/07 | 1,505 | 1,518 | 1,493 | 1,500 | -0.46% | 1,301,200 | 2681億9840万 | -3.54% | 9.22 | 0.9 |
| 03/06 | 1,520 | 1,523 | 1,505 | 1,507 | +1.55% | 1,163,700 | 2694億5000万 | -3.21% | 9.26 | 0.91 |
| 03/05 | 1,520 | 1,521 | 1,477 | 1,484 | -2.82% | 1,222,000 | 2653億3762万 | -4.87% | 9.12 | 0.89 |
| 03/02 | 1,540 | 1,544 | 1,521 | 1,527 | -3.17% | 1,407,200 | 2730億2597万 | -2.3% | 9.39 | 0.92 |
| 03/01 | 1,612 | 1,613 | 1,570 | 1,577 | -3.49% | 1,883,200 | 2819億6592万 | +0.77% | 9.69 | 0.95 |
| 02/28 | 1,643 | 1,653 | 1,634 | 1,634 | -0.67% | 1,132,000 | 2921億5746万 | +4.41% | 10.04 | 0.98 |
| 02/27 | 1,648 | 1,661 | 1,641 | 1,645 | +0.49% | 1,114,200 | 2941億2425万 | +5.18% | 10.11 | 0.99 |
| 02/26 | 1,651 | 1,660 | 1,632 | 1,637 | +0.49% | 1,143,400 | 2926億9386万 | +4.94% | 10.06 | 0.99 |
| 02/23 | 1,636 | 1,650 | 1,622 | 1,629 | +0.18% | 1,218,500 | 2912億6347万 | +4.62% | 10.01 | 0.98 |
| 02/22 | 1,623 | 1,633 | 1,605 | 1,626 | +0.18% | 1,380,900 | 2907億2707万 | +4.57% | 10 | 0.98 |
| 02/21 | 1,600 | 1,641 | 1,599 | 1,623 | +1.44% | 1,556,600 | 2901億9067万 | +4.51% | 9.98 | 0.98 |
| 02/20 | 1,609 | 1,612 | 1,588 | 1,600 | -0.56% | 844,800 | 2860億7830万 | +3.09% | 9.84 | 0.96 |
| 02/19 | 1,586 | 1,611 | 1,582 | 1,609 | +1.77% | 914,600 | 2876億8749万 | +3.67% | 9.89 | 0.97 |
| 02/16 | 1,587 | 1,614 | 1,578 | 1,581 | +0.44% | 1,320,000 | 2826億8112万 | +1.87% | 9.72 | 0.95 |
| 02/15 | 1,554 | 1,591 | 1,554 | 1,574 | +3.35% | 1,651,800 | 2814億2952万 | +1.35% | 9.68 | 0.95 |
| 02/14 | 1,525 | 1,547 | 1,510 | 1,523 | -0.26% | 1,402,800 | 2723億1078万 | -1.99% | 9.36 | 0.92 |
| 02/13 | 1,505 | 1,547 | 1,502 | 1,527 | +3.95% | 2,158,800 | 2730億2597万 | -1.99% | 9.39 | 0.92 |
| 02/09 | 1,434 | 1,487 | 1,433 | 1,469 | -1.8% | 1,951,600 | 2626億5564万 | -5.95% | 9.03 | 0.89 |
| 02/08 | 1,450 | 1,520 | 1,446 | 1,496 | +3.96% | 1,833,600 | 2674億8321万 | -4.53% | 9.2 | 0.9 |
| 02/07 | 1,480 | 1,503 | 1,436 | 1,439 | -0.28% | 1,964,000 | 2572億9167万 | -8.23% | 8.85 | 0.87 |
| 02/06 | 1,456 | 1,469 | 1,410 | 1,443 | -5.44% | 2,297,900 | 2580億686万 | -8.15% | 8.87 | 0.87 |
| 02/05 | 1,526 | 1,536 | 1,515 | 1,526 | -1.99% | 1,120,700 | 2728億4718万 | -3.05% | 9.38 | 0.92 |
| 02/02 | 1,573 | 1,576 | 1,544 | 1,557 | -2.01% | 1,107,700 | 2783億8994万 | -1.02% | 9.57 | 0.94 |
| 02/01 | 1,565 | 1,591 | 1,565 | 1,589 | +2.65% | 993,200 | 2841億1151万 | +1.15% | 9.77 | 0.96 |
| 01/31 | 1,563 | 1,579 | 1,545 | 1,548 | -1.09% | 1,174,200 | 2767億8075万 | -1.28% | 9.52 | 0.93 |
| 01/30 | 1,576 | 1,585 | 1,551 | 1,565 | -0.7% | 1,046,700 | 2798億2033万 | -0.13% | 9.62 | 0.94 |
| 01/29 | 1,569 | 1,594 | 1,567 | 1,576 | +0.57% | 1,145,100 | 2817億8712万 | +0.64% | 9.69 | 0.95 |
| 01/26 | 1,575 | 1,584 | 1,562 | 1,567 | -0.19% | 925,500 | 2801億7793万 | +0.19% | 9.63 | 0.94 |
| 01/25 | 1,562 | 1,582 | 1,561 | 1,570 | -0.7% | 1,047,200 | 2807億1433万 | +0.45% | 9.65 | 0.95 |
| 01/24 | 1,594 | 1,604 | 1,573 | 1,581 | -0.75% | 1,030,600 | 2826億8112万 | +1.28% | 9.72 | 0.95 |
| 01/23 | 1,564 | 1,598 | 1,564 | 1,593 | +2.51% | 1,575,500 | 2848億2670万 | +2.12% | 9.79 | 0.96 |
| 01/22 | 1,551 | 1,563 | 1,544 | 1,554 | -0.58% | 1,074,500 | 2778億5355万 | -0.19% | 9.55 | 0.94 |
| 01/19 | 1,575 | 1,575 | 1,551 | 1,563 | -0.76% | 1,424,000 | 2794億6274万 | +0.32% | 9.61 | 0.94 |
| 01/18 | 1,598 | 1,609 | 1,569 | 1,575 | -0.44% | 1,624,600 | 2816億832万 | +1.16% | 9.68 | 0.95 |
| 01/17 | 1,575 | 1,587 | 1,564 | 1,582 | -0.38% | 1,358,700 | 2828億5992万 | +1.74% | 9.73 | 0.95 |
| 01/16 | 1,601 | 1,605 | 1,585 | 1,588 | -0.81% | 1,388,200 | 2839億3271万 | +2.32% | 9.76 | 0.96 |
| 01/15 | 1,615 | 1,629 | 1,596 | 1,601 | -0.25% | 1,379,900 | 2862億5710万 | +3.36% | 9.84 | 0.96 |
| 01/12 | 1,611 | 1,630 | 1,604 | 1,605 | -0.37% | 1,805,300 | 2869億7229万 | +3.82% | 9.87 | 0.97 |
| 01/11 | 1,604 | 1,629 | 1,601 | 1,611 | -0.06% | 1,267,400 | 2880億4509万 | +4.41% | 9.9 | 0.97 |
| 01/10 | 1,620 | 1,638 | 1,612 | 1,612 | -0.49% | 1,351,200 | 2882億2388万 | +4.61% | 9.91 | 0.97 |
| 01/09 | 1,631 | 1,657 | 1,616 | 1,620 | -0.12% | 1,862,400 | 2896億5428万 | +5.26% | 9.96 | 0.98 |
| 01/05 | 1,599 | 1,630 | 1,587 | 1,622 | +2.33% | 1,889,600 | 2900億1187万 | +6.01% | 9.97 | 0.98 |
| 01/04 | 1,547 | 1,585 | 1,541 | 1,585 | +3.8% | 2,079,800 | 2833億9631万 | +4.28% | 9.74 | 0.96 |
| 2017 |
| 12/29 | 1,523 | 1,532 | 1,518 | 1,527 | +0.59% | 659,500 | 2730億2597万 | +0.93% | 9.39 | 0.92 |
| 12/28 | 1,520 | 1,527 | 1,513 | 1,518 | +0.2% | 870,800 | 2714億1678万 | +0.66% | 9.33 | 0.91 |
| 12/27 | 1,513 | 1,523 | 1,510 | 1,515 | +0.66% | 538,200 | 2708億8039万 | +0.73% | 9.31 | 0.91 |
| 12/26 | 1,502 | 1,512 | 1,502 | 1,505 | -0.2% | 810,800 | 2690億9240万 | +0.4% | 9.25 | 0.91 |
| 12/25 | 1,515 | 1,523 | 1,501 | 1,508 | -0.4% | 822,200 | 2696億2880万 | +1.07% | 9.27 | 0.91 |
| 12/22 | 1,511 | 1,531 | 1,511 | 1,514 | -0.33% | 1,764,900 | 2707億159万 | +1.95% | 9.31 | 0.91 |
| 12/21 | 1,525 | 1,530 | 1,515 | 1,519 | -0.72% | 1,537,200 | 2715億9558万 | +2.77% | 9.34 | 0.92 |
| 12/20 | 1,532 | 1,543 | 1,530 | 1,530 | -0.39% | 959,100 | 2735億6237万 | +4.15% | 9.41 | 0.92 |
| 12/19 | 1,536 | 1,546 | 1,528 | 1,536 | -0.19% | 1,007,800 | 2746億3517万 | +5.13% | 9.44 | 0.93 |
| 12/18 | 1,526 | 1,546 | 1,526 | 1,539 | +1.18% | 1,486,100 | 2751億7156万 | +5.99% | 9.46 | 0.93 |
| 12/15 | 1,549 | 1,555 | 1,519 | 1,521 | -1.55% | 2,174,100 | 2719億5318万 | +5.33% | 9.35 | 0.92 |
| 12/14 | 1,540 | 1,553 | 1,530 | 1,545 | +0.19% | 1,445,700 | 2762億4436万 | +7.44% | 9.5 | 0.93 |
| 12/13 | 1,561 | 1,566 | 1,537 | 1,542 | -1.22% | 1,775,100 | 2757億796万 | +7.68% | 9.48 | 0.93 |
| 12/12 | 1,548 | 1,569 | 1,548 | 1,561 | +1.17% | 1,505,500 | 2791億514万 | +9.47% | 9.6 | 0.94 |
| 12/11 | 1,525 | 1,545 | 1,520 | 1,543 | +1.45% | 1,581,400 | 2758億8676万 | +8.82% | 9.49 | 0.93 |
| 12/08 | 1,531 | 1,540 | 1,512 | 1,521 | +0.4% | 2,545,900 | 2719億5318万 | +7.8% | 9.35 | 0.92 |
| 12/07 | 1,520 | 1,527 | 1,502 | 1,515 | +0.6% | 2,177,600 | 2708億8039万 | +7.83% | 9.31 | 0.91 |
| 12/06 | 1,521 | 1,538 | 1,497 | 1,506 | -1.5% | 3,103,400 | 2692億7120万 | +7.73% | 9.26 | 0.91 |
| 12/05 | 1,537 | 1,544 | 1,511 | 1,529 | -0.71% | 2,353,000 | 2733億8357万 | +9.76% | 9.4 | 0.92 |
| 12/04 | 1,550 | 1,552 | 1,535 | 1,540 | -0.26% | 2,048,000 | 2753億5036万 | +11.11% | 9.47 | 0.93 |
| 12/01 | 1,564 | 1,568 | 1,537 | 1,544 | -1.78% | 3,234,000 | 2760億6556万 | +11.97% | 9.49 | 0.93 |
| 11/30 | 1,500 | 1,585 | 1,498 | 1,572 | +13.34% | 9,141,800 | 2810億7193万 | +14.58% | 9.66 | 0.95 |
| 11/29 | 1,387 | 1,394 | 1,376 | 1,387 | +0.8% | 1,163,800 | 2479億9412万 | +1.76% | 8.53 | 0.84 |
| 11/28 | 1,393 | 1,398 | 1,371 | 1,376 | -1.99% | 923,300 | 2460億2734万 | +1.03% | 8.46 | 0.83 |
| 11/27 | 1,416 | 1,423 | 1,394 | 1,404 | -0.43% | 857,300 | 2510億3371万 | +3.31% | 8.63 | 0.85 |
| 11/24 | 1,396 | 1,412 | 1,395 | 1,410 | -0.84% | 959,100 | 2521億650万 | +4.06% | 8.67 | 0.85 |
| 11/22 | 1,388 | 1,432 | 1,382 | 1,422 | +3.42% | 2,316,500 | 2542億5209万 | +5.18% | 8.74 | 0.86 |
| 11/21 | 1,369 | 1,391 | 1,366 | 1,375 | +2.69% | 1,462,400 | 2458億4854万 | +2% | 8.45 | 0.83 |
| 11/20 | 1,329 | 1,349 | 1,328 | 1,339 | +0.15% | 706,300 | 2394億1177万 | -0.52% | 8.23 | 0.81 |
| 11/17 | 1,349 | 1,364 | 1,331 | 1,337 | +0.3% | 1,256,000 | 2390億5418万 | -0.59% | 8.22 | 0.81 |
| 11/16 | 1,302 | 1,336 | 1,301 | 1,333 | +2.38% | 1,274,900 | 2383億3898万 | -0.89% | 8.19 | 0.8 |
| 11/15 | 1,321 | 1,324 | 1,294 | 1,302 | -1.36% | 1,625,700 | 2327億9621万 | -3.2% | 8 | 0.78 |
| 11/14 | 1,324 | 1,337 | 1,318 | 1,320 | -0.53% | 1,096,700 | 2360億1459万 | -2% | 8.11 | 0.8 |
| 11/13 | 1,339 | 1,343 | 1,327 | 1,327 | -0.82% | 1,272,700 | 2372億6619万 | -1.48% | 8.16 | 0.8 |
| 11/10 | 1,347 | 1,364 | 1,323 | 1,338 | -1.76% | 2,570,600 | 2392億3298万 | -0.74% | 8.23 | 0.81 |
| 11/09 | 1,400 | 1,438 | 1,335 | 1,362 | -2.01% | 3,134,400 | 2435億2415万 | +1.04% | 8.37 | 0.82 |
| 11/08 | 1,376 | 1,393 | 1,371 | 1,390 | +0.29% | 1,165,400 | 2485億3052万 | +3.19% | 8.54 | 0.84 |
| 11/07 | 1,362 | 1,389 | 1,359 | 1,386 | +1.39% | 1,367,100 | 2478億1532万 | +3.05% | 8.52 | 0.84 |
| 11/06 | 1,385 | 1,387 | 1,359 | 1,367 | -0.94% | 1,038,700 | 2444億1814万 | +1.79% | 8.4 | 0.82 |
| 11/02 | 1,360 | 1,382 | 1,357 | 1,380 | +1.62% | 1,384,300 | 2467億4253万 | +2.99% | 8.48 | 0.83 |
| 11/01 | 1,355 | 1,361 | 1,342 | 1,358 | +0.3% | 1,996,700 | 2428億895万 | +1.49% | 8.35 | 0.82 |
