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 | 529 | 533 | 528 | 531 | +1.14% | 50,500 | 146億8367万 | -4.84% | 9.81 | 0.51 |
| 03/29 | 535 | 536 | 519 | 525 | 0% | 67,800 | 145億1776万 | -5.91% | 9.7 | 0.5 |
| 03/28 | 518 | 529 | 517 | 525 | -1.32% | 80,200 | 145億1776万 | -5.75% | 9.7 | 0.5 |
| 03/27 | 528 | 534 | 524 | 532 | +2.7% | 164,500 | 147億1133万 | -4.49% | 9.83 | 0.51 |
| 03/26 | 513 | 521 | 506 | 518 | -0.96% | 176,200 | 143億2419万 | -6.83% | 9.57 | 0.49 |
| 03/23 | 530 | 540 | 520 | 523 | -5.25% | 219,900 | 144億6245万 | -5.6% | 9.67 | 0.5 |
| 03/22 | 565 | 569 | 546 | 552 | -0.9% | 126,900 | 152億6438万 | 0% | 10.2 | 0.53 |
| 03/20 | 535 | 559 | 532 | 557 | +2.96% | 140,000 | 154億265万 | +1.64% | 10.3 | 0.53 |
| 03/19 | 551 | 554 | 536 | 541 | -1.99% | 142,000 | 149億6020万 | -0.55% | 10 | 0.52 |
| 03/16 | 557 | 564 | 550 | 552 | -1.6% | 174,400 | 152億6438万 | +2.03% | 10.2 | 0.53 |
| 03/15 | 573 | 574 | 560 | 561 | -2.09% | 119,900 | 155億1326万 | +4.28% | 10.37 | 0.54 |
| 03/14 | 586 | 586 | 573 | 573 | -2.22% | 112,400 | 158億4510万 | +7.1% | 10.59 | 0.55 |
| 03/13 | 587 | 593 | 579 | 586 | +0.51% | 252,900 | 162億458万 | +10.57% | 10.83 | 0.56 |
| 03/12 | 576 | 592 | 576 | 583 | +1.39% | 245,600 | 161億2162万 | +10.63% | 10.78 | 0.56 |
| 03/09 | 586 | 591 | 570 | 575 | -0.52% | 115,500 | 159億40万 | +9.73% | 10.63 | 0.55 |
| 03/08 | 588 | 595 | 577 | 578 | -1.03% | 145,800 | 159億8336万 | +10.73% | 10.68 | 0.55 |
| 03/07 | 576 | 596 | 576 | 584 | +0.52% | 137,100 | 161億4928万 | +12.52% | 10.79 | 0.56 |
| 03/06 | 595 | 610 | 581 | 581 | +1.04% | 264,100 | 160億6632万 | +12.6% | 10.74 | 0.56 |
| 03/05 | 591 | 610 | 573 | 575 | -2.38% | 344,100 | 159億40万 | +12.09% | 10.63 | 0.55 |
| 03/02 | 579 | 603 | 572 | 589 | 0% | 344,600 | 162億8754万 | +15.26% | 10.89 | 0.56 |
| 03/01 | 585 | 601 | 579 | 589 | -0.84% | 317,800 | 162億8754万 | +15.94% | 10.89 | 0.56 |
| 02/28 | 549 | 602 | 548 | 594 | +7.61% | 705,000 | 164億2581万 | +17.62% | 10.98 | 0.57 |
| 02/27 | 551 | 571 | 548 | 552 | +1.47% | 374,600 | 152億6438万 | +9.96% | 10.2 | 0.53 |
| 02/26 | 545 | 563 | 540 | 544 | +1.68% | 291,700 | 150億4316万 | +8.8% | 10.05 | 0.52 |
| 02/23 | 511 | 540 | 511 | 535 | +4.09% | 263,000 | 147億9429万 | +7.21% | 9.89 | 0.51 |
| 02/22 | 520 | 520 | 513 | 514 | -1.72% | 69,700 | 142億1358万 | +3.21% | 9.5 | 0.49 |
| 02/21 | 523 | 526 | 516 | 523 | -0.19% | 137,600 | 144億6245万 | +5.02% | 9.67 | 0.5 |
| 02/20 | 502 | 524 | 500 | 524 | +4.38% | 197,800 | 144億9010万 | +5.22% | 9.69 | 0.5 |
| 02/19 | 490 | 503 | 484 | 502 | +5.68% | 187,600 | 138億8174万 | +0.6% | 9.28 | 0.48 |
| 02/16 | 458 | 482 | 455 | 475 | +5.56% | 207,800 | 131億3511万 | -5.19% | 8.78 | 0.45 |
| 02/15 | 463 | 466 | 445 | 450 | -3.23% | 273,700 | 124億4379万 | -10.71% | 8.32 | 0.43 |
| 02/14 | 464 | 470 | 455 | 465 | +0.22% | 450,700 | 128億5858万 | -8.46% | 8.59 | 0.44 |
| 02/13 | 470 | 475 | 461 | 464 | +0.22% | 189,500 | 128億3093万 | -9.2% | 8.58 | 0.44 |
| 02/09 | 452 | 467 | 450 | 463 | -1.7% | 208,800 | 128億328万 | -9.92% | 8.56 | 0.44 |
| 02/08 | 469 | 477 | 467 | 471 | -0.84% | 169,500 | 130億2450万 | -8.9% | 8.71 | 0.45 |
| 02/07 | 495 | 496 | 475 | 475 | +0.85% | 335,300 | 131億3511万 | -8.65% | 8.78 | 0.45 |
| 02/06 | 482 | 498 | 451 | 471 | -7.28% | 478,600 | 130億2450万 | -9.77% | 8.71 | 0.45 |
| 02/05 | 503 | 510 | 498 | 508 | -0.39% | 185,600 | 140億4766万 | -3.24% | 9.39 | 0.49 |
| 02/02 | 509 | 511 | 502 | 510 | +0.2% | 111,800 | 141億296万 | -3.04% | 9.43 | 0.49 |
| 02/01 | 506 | 513 | 506 | 509 | +0.99% | 123,300 | 140億7531万 | -3.23% | 9.41 | 0.49 |
| 01/31 | 507 | 513 | 502 | 504 | -0.98% | 101,400 | 139億3705万 | -4.18% | 9.32 | 0.48 |
| 01/30 | 520 | 520 | 509 | 509 | -1.93% | 112,800 | 140億7531万 | -3.05% | 9.41 | 0.49 |
| 01/29 | 518 | 524 | 517 | 519 | +1.57% | 118,600 | 143億5184万 | -0.76% | 9.59 | 0.5 |
| 01/26 | 512 | 515 | 508 | 511 | -0.58% | 71,100 | 141億3062万 | -1.92% | 9.44 | 0.49 |
| 01/25 | 517 | 518 | 512 | 514 | -0.58% | 49,500 | 142億1358万 | -0.96% | 9.5 | 0.49 |
| 01/24 | 517 | 531 | 515 | 517 | 0% | 171,000 | 142億9653万 | -0.19% | 9.56 | 0.49 |
| 01/23 | 510 | 518 | 510 | 517 | +1.57% | 74,100 | 142億9653万 | +0.19% | 9.56 | 0.49 |
| 01/22 | 505 | 513 | 505 | 509 | +0.39% | 78,000 | 140億7531万 | -0.97% | 9.41 | 0.49 |
| 01/19 | 505 | 516 | 505 | 507 | -0.39% | 82,100 | 140億2001万 | -0.98% | 9.37 | 0.48 |
| 01/18 | 521 | 523 | 506 | 509 | -1.17% | 132,400 | 140億7531万 | -0.2% | 9.41 | 0.49 |
| 01/17 | 530 | 531 | 514 | 515 | -2.83% | 107,600 | 142億4123万 | +1.38% | 9.52 | 0.49 |
| 01/16 | 543 | 546 | 526 | 530 | -2.39% | 134,800 | 146億5602万 | +4.74% | 9.8 | 0.51 |
| 01/15 | 551 | 553 | 537 | 543 | -0.91% | 116,700 | 150億1551万 | +7.95% | 10.04 | 0.52 |
| 01/12 | 566 | 568 | 547 | 548 | -2.49% | 170,800 | 151億5377万 | +9.6% | 10.13 | 0.52 |
| 01/11 | 541 | 568 | 541 | 562 | +3.12% | 387,500 | 155億4091万 | +13.31% | 10.39 | 0.54 |
| 01/10 | 540 | 548 | 537 | 545 | +0.93% | 103,200 | 150億7081万 | +10.77% | 10.07 | 0.52 |
| 01/09 | 545 | 545 | 536 | 540 | -0.37% | 91,500 | 149億3255万 | +10.43% | 9.98 | 0.52 |
| 01/05 | 541 | 549 | 536 | 542 | +0.93% | 133,900 | 149億8786万 | +11.75% | 10.02 | 0.52 |
| 01/04 | 551 | 556 | 534 | 537 | -1.1% | 186,400 | 148億4959万 | +11.64% | 9.93 | 0.51 |
| 2017 |
| 12/29 | 535 | 551 | 534 | 543 | +1.12% | 152,400 | 150億1551万 | +13.6% | 10.04 | 0.52 |
| 12/28 | 547 | 550 | 533 | 537 | -1.83% | 190,600 | 148億4959万 | +13.05% | 9.93 | 0.51 |
| 12/27 | 524 | 550 | 520 | 547 | +4.39% | 312,000 | 151億2612万 | +15.89% | 10.11 | 0.52 |
| 12/26 | 502 | 533 | 502 | 524 | +4.17% | 460,300 | 144億9010万 | +11.73% | 9.69 | 0.5 |
| 12/25 | 509 | 509 | 491 | 503 | -1.37% | 262,600 | 139億939万 | +7.94% | 9.3 | 0.48 |
| 12/22 | 475 | 511 | 475 | 510 | +7.37% | 391,300 | 141億296万 | +9.68% | 9.43 | 0.49 |
| 12/21 | 469 | 475 | 467 | 475 | +1.28% | 78,300 | 131億3511万 | +2.59% | 8.78 | 0.45 |
| 12/20 | 471 | 473 | 468 | 469 | -0.42% | 72,200 | 129億6920万 | +1.52% | 8.67 | 0.45 |
| 12/19 | 472 | 473 | 468 | 471 | +0.21% | 71,100 | 130億2450万 | +1.73% | 8.71 | 0.45 |
| 12/18 | 480 | 481 | 469 | 470 | -0.63% | 308,500 | 129億9685万 | +1.51% | 8.69 | 0.45 |
| 12/15 | 464 | 477 | 464 | 473 | +1.28% | 114,300 | 130億7981万 | +1.94% | 8.74 | 0.45 |
| 12/14 | 466 | 468 | 464 | 467 | +0.86% | 68,600 | 129億1389万 | +0.43% | 8.63 | 0.45 |
| 12/13 | 468 | 468 | 462 | 463 | -0.64% | 133,200 | 128億328万 | -0.43% | 8.56 | 0.44 |
| 12/12 | 467 | 469 | 466 | 466 | -0.21% | 75,100 | 128億8624万 | +0.22% | 8.61 | 0.45 |
| 12/11 | 459 | 467 | 459 | 467 | +1.52% | 148,100 | 129億1389万 | +0.43% | 8.63 | 0.45 |
| 12/08 | 459 | 465 | 459 | 460 | -0.43% | 94,400 | 127億2032万 | -1.08% | 8.5 | 0.44 |
| 12/07 | 456 | 462 | 455 | 462 | +1.76% | 61,400 | 127億7563万 | -0.65% | 8.54 | 0.44 |
| 12/06 | 456 | 461 | 453 | 454 | -0.66% | 87,800 | 125億5440万 | -2.58% | 8.39 | 0.43 |
| 12/05 | 459 | 462 | 457 | 457 | -0.87% | 128,000 | 126億3736万 | -1.93% | 8.45 | 0.44 |
| 12/04 | 469 | 469 | 460 | 461 | -0.43% | 76,700 | 127億4797万 | -1.07% | 8.52 | 0.44 |
| 12/01 | 473 | 475 | 458 | 463 | +2.21% | 224,000 | 128億328万 | -0.43% | 8.56 | 0.44 |
| 11/30 | 451 | 456 | 451 | 453 | -0.88% | 219,900 | 125億2675万 | -2.37% | 8.37 | 0.43 |
| 11/29 | 451 | 457 | 451 | 457 | +2.01% | 75,300 | 126億3736万 | -1.51% | 8.45 | 0.44 |
| 11/28 | 454 | 454 | 445 | 448 | -1.75% | 117,300 | 123億8849万 | -3.24% | 8.28 | 0.43 |
| 11/27 | 461 | 461 | 455 | 456 | -0.22% | 92,200 | 126億971万 | -1.51% | 8.43 | 0.44 |
| 11/24 | 460 | 462 | 456 | 457 | -2.14% | 111,900 | 126億3736万 | -1.08% | 8.45 | 0.44 |
| 11/22 | 463 | 468 | 463 | 467 | +1.08% | 73,100 | 129億1389万 | +1.08% | 8.63 | 0.45 |
| 11/21 | 469 | 469 | 460 | 462 | -0.65% | 74,800 | 127億7563万 | +0.22% | 8.54 | 0.44 |
| 11/20 | 461 | 468 | 460 | 465 | +1.09% | 41,300 | 128億5858万 | +1.09% | 8.59 | 0.44 |
| 11/17 | 461 | 466 | 453 | 460 | 0% | 143,000 | 127億2032万 | +0.22% | 8.5 | 0.44 |
| 11/16 | 462 | 470 | 460 | 460 | -1.08% | 91,900 | 127億2032万 | +0.44% | 8.5 | 0.44 |
| 11/15 | 478 | 479 | 463 | 465 | -3.73% | 177,400 | 128億5858万 | +1.53% | 8.59 | 0.44 |
| 11/14 | 483 | 487 | 479 | 483 | +1.26% | 58,600 | 133億5634万 | +5.69% | 8.93 | 0.46 |
| 11/13 | 505 | 505 | 476 | 477 | -4.41% | 122,500 | 131億9042万 | +4.84% | 8.82 | 0.46 |
| 11/10 | 476 | 506 | 475 | 499 | +3.1% | 296,800 | 137億9878万 | +10.15% | 9.22 | 0.48 |
| 11/09 | 475 | 503 | 474 | 484 | +2.11% | 450,400 | 133億8399万 | +7.32% | 8.95 | 0.46 |
| 11/08 | 468 | 474 | 467 | 474 | +1.07% | 219,600 | 131億746万 | +5.57% | 8.76 | 0.45 |
| 11/07 | 464 | 475 | 464 | 469 | +0.86% | 109,800 | 129億6920万 | +4.69% | 8.67 | 0.45 |
| 11/06 | 470 | 473 | 465 | 465 | -0.64% | 100,100 | 128億5858万 | +4.03% | 8.59 | 0.44 |
| 11/02 | 471 | 472 | 462 | 468 | -0.43% | 85,100 | 129億4154万 | +4.93% | 8.65 | 0.45 |
| 11/01 | 471 | 472 | 467 | 470 | -0.42% | 97,400 | 129億9685万 | +5.86% | 8.69 | 0.45 |
