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 | 3,085 | 3,095 | 3,065 | 3,080 | +0.82% | 64,500 | 2208億224万 | -0.9% | 21.29 | 0.89 |
| 03/29 | 3,085 | 3,090 | 3,030 | 3,055 | 0% | 83,700 | 2190億1002万 | -1.8% | 21.12 | 0.88 |
| 03/28 | 3,085 | 3,105 | 3,035 | 3,055 | -3.32% | 195,200 | 2190億1002万 | -1.93% | 21.12 | 0.88 |
| 03/27 | 3,090 | 3,170 | 3,090 | 3,160 | +2.27% | 191,800 | 2265億3737万 | +1.28% | 21.84 | 0.91 |
| 03/26 | 3,045 | 3,095 | 3,020 | 3,090 | +1.31% | 116,900 | 2215億1913万 | -0.99% | 21.36 | 0.89 |
| 03/23 | 3,085 | 3,100 | 3,030 | 3,050 | -3.02% | 141,800 | 2186億5157万 | -2.31% | 21.08 | 0.88 |
| 03/22 | 3,165 | 3,165 | 3,100 | 3,145 | -0.32% | 145,500 | 2254億6203万 | +0.74% | 21.74 | 0.91 |
| 03/20 | 3,075 | 3,165 | 3,070 | 3,155 | +2.1% | 218,800 | 2261億7892万 | +1.15% | 21.81 | 0.91 |
| 03/19 | 3,095 | 3,105 | 3,065 | 3,090 | -0.16% | 77,500 | 2215億1913万 | -0.87% | 21.36 | 0.89 |
| 03/16 | 3,110 | 3,110 | 3,065 | 3,095 | -0.16% | 148,000 | 2218億7758万 | -0.77% | 21.4 | 0.9 |
| 03/15 | 3,095 | 3,110 | 3,075 | 3,100 | -0.16% | 63,300 | 2222億3603万 | -0.74% | 21.43 | 0.9 |
| 03/14 | 3,105 | 3,125 | 3,105 | 3,105 | -0.64% | 67,600 | 2225億9447万 | -0.61% | 21.46 | 0.9 |
| 03/13 | 3,115 | 3,130 | 3,085 | 3,125 | +0.81% | 88,800 | 2240億2825万 | -0.03% | 21.6 | 0.9 |
| 03/12 | 3,130 | 3,130 | 3,085 | 3,100 | +0.49% | 69,900 | 2222億3603万 | -1.02% | 21.43 | 0.9 |
| 03/09 | 3,135 | 3,145 | 3,070 | 3,085 | -0.32% | 158,600 | 2211億6069万 | -1.78% | 21.33 | 0.89 |
| 03/08 | 3,130 | 3,150 | 3,080 | 3,095 | +0.65% | 118,500 | 2218億7758万 | -1.68% | 21.4 | 0.9 |
| 03/07 | 3,080 | 3,120 | 3,065 | 3,075 | -0.97% | 93,000 | 2204億4380万 | -2.63% | 21.26 | 0.89 |
| 03/06 | 3,120 | 3,120 | 3,090 | 3,105 | +0.81% | 75,300 | 2225億9447万 | -2.08% | 21.46 | 0.9 |
| 03/05 | 3,060 | 3,095 | 3,060 | 3,080 | +0.82% | 99,800 | 2208億224万 | -3.33% | 21.29 | 0.89 |
| 03/02 | 3,035 | 3,075 | 3,030 | 3,055 | -1.45% | 82,600 | 2190億1002万 | -4.62% | 21.12 | 0.88 |
| 03/01 | 3,165 | 3,165 | 3,090 | 3,100 | -2.52% | 89,700 | 2222億3603万 | -3.76% | 21.43 | 0.9 |
| 02/28 | 3,190 | 3,225 | 3,180 | 3,180 | -0.16% | 110,900 | 2279億7115万 | -1.73% | 21.98 | 0.92 |
| 02/27 | 3,200 | 3,210 | 3,160 | 3,185 | +0.31% | 78,700 | 2283億2959万 | -1.97% | 22.02 | 0.92 |
| 02/26 | 3,180 | 3,185 | 3,160 | 3,175 | +0.16% | 60,400 | 2276億1270万 | -2.61% | 21.95 | 0.92 |
| 02/23 | 3,150 | 3,170 | 3,140 | 3,170 | +0.48% | 60,700 | 2272億5426万 | -3.12% | 21.91 | 0.92 |
| 02/22 | 3,150 | 3,175 | 3,130 | 3,155 | 0% | 98,800 | 2261億7892万 | -3.87% | 21.81 | 0.91 |
| 02/21 | 3,170 | 3,185 | 3,150 | 3,155 | -0.47% | 103,900 | 2261億7892万 | -4.25% | 21.81 | 0.91 |
| 02/20 | 3,185 | 3,185 | 3,145 | 3,170 | -0.63% | 103,100 | 2272億5426万 | -4.17% | 21.91 | 0.92 |
| 02/19 | 3,135 | 3,195 | 3,135 | 3,190 | +2.41% | 105,100 | 2286億8804万 | -3.97% | 22.05 | 0.92 |
| 02/16 | 3,080 | 3,135 | 3,075 | 3,115 | +2.47% | 112,600 | 2233億1136万 | -6.6% | 21.53 | 0.9 |
| 02/15 | 3,075 | 3,080 | 3,015 | 3,040 | -1.14% | 145,100 | 2179億3468万 | -9.31% | 21.02 | 0.88 |
| 02/14 | 3,110 | 3,130 | 3,070 | 3,075 | -1.28% | 123,300 | 2204億4380万 | -8.81% | 21.26 | 0.89 |
| 02/13 | 3,160 | 3,170 | 3,105 | 3,115 | -0.48% | 116,200 | 2233億1136万 | -8.11% | 21.53 | 0.9 |
| 02/09 | 3,100 | 3,130 | 3,090 | 3,130 | -1.73% | 98,900 | 2243億8670万 | -8.18% | 21.64 | 0.91 |
| 02/08 | 3,155 | 3,210 | 3,155 | 3,185 | +1.27% | 141,200 | 2283億2959万 | -7.03% | 22.02 | 0.92 |
| 02/07 | 3,210 | 3,245 | 3,140 | 3,145 | +0.16% | 135,700 | 2254億6203万 | -8.6% | 21.74 | 0.91 |
| 02/06 | 3,200 | 3,235 | 3,100 | 3,140 | -3.98% | 211,100 | 2251億359万 | -9.22% | 21.71 | 0.91 |
| 02/05 | 3,300 | 3,310 | 3,260 | 3,270 | -1.65% | 123,500 | 2344億2316万 | -5.98% | 22.61 | 0.95 |
| 02/02 | 3,275 | 3,335 | 3,270 | 3,325 | +1.84% | 154,700 | 2383億6606万 | -4.78% | 22.99 | 0.96 |
| 02/01 | 3,295 | 3,350 | 3,250 | 3,265 | -2.39% | 303,100 | 2340億6472万 | -6.79% | 22.57 | 0.95 |
| 01/31 | 3,435 | 3,455 | 3,335 | 3,345 | -1.62% | 243,700 | 2397億9984万 | -4.86% | 23.12 | 0.97 |
| 01/30 | 3,475 | 3,485 | 3,395 | 3,400 | -2.16% | 171,000 | 2437億4274万 | -3.57% | 23.5 | 0.98 |
| 01/29 | 3,515 | 3,520 | 3,470 | 3,475 | -1.28% | 107,200 | 2491億1942万 | -1.64% | 24.02 | 1.01 |
| 01/26 | 3,505 | 3,560 | 3,495 | 3,520 | +0.86% | 128,700 | 2523億4542万 | -0.45% | 24.33 | 1.02 |
| 01/25 | 3,475 | 3,510 | 3,445 | 3,490 | 0% | 108,300 | 2501億9475万 | -1.36% | 24.13 | 1.01 |
| 01/24 | 3,485 | 3,500 | 3,475 | 3,490 | -0.14% | 68,900 | 2501億9475万 | -1.44% | 24.13 | 1.01 |
| 01/23 | 3,490 | 3,495 | 3,465 | 3,495 | +0.72% | 65,000 | 2505億5320万 | -1.41% | 24.16 | 1.01 |
| 01/22 | 3,465 | 3,480 | 3,450 | 3,470 | +0.14% | 64,000 | 2487億6097万 | -2.2% | 23.99 | 1 |
| 01/19 | 3,475 | 3,495 | 3,455 | 3,465 | +0.87% | 66,400 | 2484億253万 | -2.48% | 23.95 | 1 |
| 01/18 | 3,495 | 3,500 | 3,430 | 3,435 | -1.15% | 122,800 | 2462億5185万 | -3.48% | 23.75 | 0.99 |
| 01/17 | 3,440 | 3,485 | 3,420 | 3,475 | +0.14% | 110,400 | 2491億1942万 | -2.52% | 24.02 | 1.01 |
| 01/16 | 3,510 | 3,520 | 3,465 | 3,470 | -1.42% | 90,600 | 2487億6097万 | -2.75% | 23.99 | 1 |
| 01/15 | 3,525 | 3,545 | 3,510 | 3,520 | +0.28% | 75,000 | 2523億4542万 | -1.4% | 24.33 | 1.02 |
| 01/12 | 3,550 | 3,565 | 3,510 | 3,510 | -1.13% | 123,900 | 2516億2853万 | -1.68% | 24.26 | 1.02 |
| 01/11 | 3,525 | 3,560 | 3,510 | 3,550 | +0.57% | 138,900 | 2544億9609万 | -0.56% | 24.54 | 1.03 |
| 01/10 | 3,540 | 3,550 | 3,520 | 3,530 | -0.14% | 160,300 | 2530億6231万 | -1.04% | 24.4 | 1.02 |
| 01/09 | 3,595 | 3,600 | 3,520 | 3,535 | -1.67% | 200,700 | 2534億2076万 | -0.84% | 24.44 | 1.02 |
| 01/05 | 3,575 | 3,600 | 3,555 | 3,595 | +1.13% | 127,100 | 2577億2210万 | +0.9% | 24.85 | 1.04 |
| 01/04 | 3,590 | 3,605 | 3,525 | 3,555 | -0.14% | 218,000 | 2548億5454万 | -0.08% | 24.58 | 1.03 |
| 2017 |
| 12/29 | 3,580 | 3,590 | 3,555 | 3,560 | -0.7% | 113,800 | 2552億1298万 | +0.2% | 24.61 | 1.03 |
| 12/28 | 3,615 | 3,635 | 3,585 | 3,585 | -0.83% | 84,000 | 2570億521万 | +1.07% | 24.78 | 1.04 |
| 12/27 | 3,635 | 3,635 | 3,600 | 3,615 | 0% | 72,300 | 2591億5588万 | +2.15% | 24.99 | 1.05 |
| 12/26 | 3,625 | 3,640 | 3,600 | 3,615 | -0.14% | 93,000 | 2591億5588万 | +2.58% | 24.99 | 1.05 |
| 12/25 | 3,615 | 3,620 | 3,580 | 3,620 | +0.84% | 85,800 | 2595億1433万 | +3.13% | 25.02 | 1.05 |
| 12/22 | 3,575 | 3,615 | 3,570 | 3,590 | +0.42% | 96,500 | 2573億6366万 | +2.66% | 24.82 | 1.04 |
| 12/21 | 3,555 | 3,580 | 3,530 | 3,575 | -0.14% | 140,100 | 2562億8832万 | +2.64% | 24.71 | 1.03 |
| 12/20 | 3,530 | 3,595 | 3,510 | 3,580 | +0.42% | 146,000 | 2566億4677万 | +3.23% | 24.75 | 1.04 |
| 12/19 | 3,575 | 3,595 | 3,550 | 3,565 | -0.14% | 114,700 | 2555億7143万 | +3.12% | 24.64 | 1.03 |
| 12/18 | 3,575 | 3,580 | 3,550 | 3,570 | +0.28% | 144,100 | 2559億2987万 | +3.57% | 24.68 | 1.03 |
| 12/15 | 3,580 | 3,585 | 3,555 | 3,560 | -0.7% | 148,500 | 2552億1298万 | +3.58% | 24.61 | 1.03 |
| 12/14 | 3,560 | 3,585 | 3,535 | 3,585 | +0.7% | 127,500 | 2570億521万 | +4.61% | 24.78 | 1.04 |
| 12/13 | 3,575 | 3,575 | 3,545 | 3,560 | -0.97% | 129,400 | 2552億1298万 | +4.25% | 24.61 | 1.03 |
| 12/12 | 3,615 | 3,615 | 3,585 | 3,595 | -0.69% | 116,100 | 2577億2210万 | +5.58% | 24.85 | 1.04 |
| 12/11 | 3,590 | 3,620 | 3,565 | 3,620 | +0.84% | 130,900 | 2595億1433万 | +6.69% | 25.02 | 1.05 |
| 12/08 | 3,515 | 3,595 | 3,515 | 3,590 | +0.98% | 186,600 | 2573億6366万 | +6.28% | 24.82 | 1.04 |
| 12/07 | 3,515 | 3,565 | 3,510 | 3,555 | +1.43% | 122,200 | 2548億5454万 | +5.68% | 24.57 | 1.03 |
| 12/06 | 3,495 | 3,530 | 3,480 | 3,505 | -0.99% | 135,800 | 2512億7009万 | +4.6% | 24.23 | 1.01 |
| 12/05 | 3,480 | 3,555 | 3,460 | 3,540 | +1.14% | 107,500 | 2537億7920万 | +5.86% | 24.47 | 1.02 |
| 12/04 | 3,485 | 3,520 | 3,475 | 3,500 | +0.72% | 101,900 | 2509億1164万 | +4.92% | 24.19 | 1.01 |
| 12/01 | 3,500 | 3,500 | 3,455 | 3,475 | -0.14% | 157,800 | 2491億1942万 | +4.39% | 24.02 | 1.01 |
| 11/30 | 3,455 | 3,495 | 3,445 | 3,480 | 0% | 121,000 | 2494億7786万 | +4.76% | 24.06 | 1.01 |
| 11/29 | 3,465 | 3,495 | 3,460 | 3,480 | +0.29% | 135,600 | 2494億7786万 | +4.88% | 24.06 | 1.01 |
| 11/28 | 3,430 | 3,480 | 3,425 | 3,470 | +1.31% | 177,000 | 2487億6097万 | +4.77% | 23.99 | 1 |
| 11/27 | 3,455 | 3,455 | 3,415 | 3,425 | 0% | 166,100 | 2455億3496万 | +3.6% | 23.68 | 0.99 |
| 11/24 | 3,405 | 3,435 | 3,375 | 3,425 | +1.03% | 194,800 | 2455億3496万 | +3.79% | 23.68 | 0.99 |
| 11/22 | 3,280 | 3,430 | 3,280 | 3,390 | +5.12% | 471,200 | 2430億2585万 | +2.88% | 23.43 | 0.98 |
| 11/21 | 3,275 | 3,275 | 3,225 | 3,225 | -1.53% | 242,600 | 2311億9716万 | -1.98% | 22.29 | 0.93 |
| 11/20 | 3,270 | 3,290 | 3,250 | 3,275 | -0.15% | 159,100 | 2347億8161万 | -0.49% | 22.64 | 0.95 |
| 11/17 | 3,280 | 3,315 | 3,270 | 3,280 | +1.23% | 155,200 | 2351億4005万 | -0.3% | 22.67 | 0.95 |
| 11/16 | 3,215 | 3,260 | 3,205 | 3,240 | +0.78% | 152,200 | 2322億7249万 | -1.52% | 22.4 | 0.94 |
| 11/15 | 3,270 | 3,285 | 3,205 | 3,215 | -2.43% | 177,500 | 2304億8027万 | -2.34% | 22.22 | 0.93 |
| 11/14 | 3,310 | 3,335 | 3,290 | 3,295 | -0.6% | 133,400 | 2362億1539万 | +0.06% | 22.78 | 0.95 |
| 11/13 | 3,335 | 3,340 | 3,295 | 3,315 | -0.15% | 145,400 | 2376億4917万 | +0.7% | 22.91 | 0.96 |
| 11/10 | 3,275 | 3,325 | 3,275 | 3,320 | +0.3% | 152,500 | 2380億761万 | +0.88% | 22.95 | 0.96 |
| 11/09 | 3,290 | 3,345 | 3,285 | 3,310 | +0.76% | 196,200 | 2372億9072万 | +0.61% | 22.88 | 0.96 |
| 11/08 | 3,280 | 3,285 | 3,245 | 3,285 | -0.61% | 144,400 | 2354億9850万 | -0.09% | 22.71 | 0.95 |
| 11/07 | 3,285 | 3,315 | 3,265 | 3,305 | +0.3% | 134,500 | 2369億3228万 | +0.58% | 22.85 | 0.96 |
| 11/06 | 3,260 | 3,295 | 3,250 | 3,295 | +1.23% | 168,400 | 2362億1539万 | +0.4% | 22.78 | 0.95 |
| 11/02 | 3,240 | 3,260 | 3,210 | 3,255 | +0.62% | 110,400 | 2333億4783万 | -0.73% | 22.5 | 0.94 |
| 11/01 | 3,260 | 3,295 | 3,220 | 3,235 | 0% | 195,100 | 2319億1405万 | -1.31% | 22.36 | 0.94 |
