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 | 686 | 687 | 681 | 684 | +0.88% | 1,810,000 | 6938億3716万 | -1.3% | 18.72 | 1.01 |
| 03/29 | 697 | 699 | 672 | 678 | -0.59% | 3,264,000 | 6877億5087万 | -2.31% | 18.55 | 1 |
| 03/28 | 679 | 682 | 669 | 682 | -1.59% | 3,835,000 | 6918億839万 | -1.87% | 18.66 | 1 |
| 03/27 | 679 | 693 | 674 | 693 | +2.82% | 3,142,000 | 7029億6659万 | -0.43% | 18.96 | 1.02 |
| 03/26 | 650 | 675 | 650 | 674 | +4.01% | 5,033,000 | 6836億9334万 | -3.3% | 18.44 | 0.99 |
| 03/23 | 665 | 668 | 647 | 648 | -5.12% | 3,972,000 | 6573億1941万 | -7.16% | 17.73 | 0.95 |
| 03/22 | 689 | 690 | 681 | 683 | -0.44% | 2,765,000 | 6928億2278万 | -2.43% | 18.69 | 1 |
| 03/20 | 683 | 691 | 681 | 686 | -0.29% | 1,877,000 | 6958億6592万 | -2% | 18.77 | 1.01 |
| 03/19 | 702 | 703 | 687 | 688 | -2.69% | 1,930,000 | 6978億9469万 | -1.57% | 18.83 | 1.01 |
| 03/16 | 710 | 711 | 699 | 707 | +0.28% | 2,678,000 | 7171億6794万 | +1.14% | 19.35 | 1.04 |
| 03/15 | 698 | 706 | 691 | 705 | +0.14% | 2,227,000 | 7151億3918万 | +0.86% | 19.29 | 1.04 |
| 03/14 | 700 | 705 | 697 | 704 | -0.42% | 1,897,000 | 7141億2479万 | +0.72% | 19.26 | 1.04 |
| 03/13 | 698 | 709 | 697 | 707 | +0.57% | 1,619,000 | 7171億6794万 | +1.29% | 19.35 | 1.04 |
| 03/12 | 706 | 709 | 697 | 703 | +1.01% | 1,902,000 | 7131億1041万 | +0.57% | 19.24 | 1.03 |
| 03/09 | 706 | 710 | 692 | 696 | -0.85% | 4,053,000 | 7060億974万 | -0.71% | 19.05 | 1.02 |
| 03/08 | 691 | 702 | 687 | 702 | +2.78% | 2,749,000 | 7120億9603万 | -0.28% | 19.21 | 1.03 |
| 03/07 | 681 | 687 | 675 | 683 | -0.58% | 2,534,000 | 6928億2278万 | -3.26% | 18.69 | 1 |
| 03/06 | 691 | 695 | 685 | 687 | -0.43% | 2,560,000 | 6968億8030万 | -2.97% | 18.8 | 1.01 |
| 03/05 | 683 | 693 | 683 | 690 | -0.43% | 2,972,000 | 6999億2345万 | -2.95% | 18.88 | 1.02 |
| 03/02 | 689 | 697 | 688 | 693 | -1.14% | 2,989,000 | 7029億6659万 | -2.94% | 18.96 | 1.02 |
| 03/01 | 699 | 702 | 692 | 701 | -0.14% | 2,113,000 | 7110億8165万 | -2.23% | 19.18 | 1.03 |
| 02/28 | 715 | 720 | 702 | 702 | -1.82% | 2,745,000 | 7120億9603万 | -2.64% | 19.21 | 1.03 |
| 02/27 | 720 | 721 | 712 | 715 | +0.14% | 2,099,000 | 7252億8299万 | -1.24% | 19.57 | 1.05 |
| 02/26 | 714 | 721 | 711 | 714 | +1.42% | 1,557,000 | 7242億6861万 | -1.65% | 19.54 | 1.05 |
| 02/23 | 706 | 710 | 702 | 704 | +0.14% | 1,489,000 | 7141億2479万 | -3.43% | 19.26 | 1.04 |
| 02/22 | 706 | 708 | 698 | 703 | -1.54% | 2,109,000 | 7131億1041万 | -3.83% | 19.24 | 1.03 |
| 02/21 | 709 | 717 | 707 | 714 | +0.56% | 2,062,000 | 7242億6861万 | -2.72% | 19.54 | 1.05 |
| 02/20 | 712 | 716 | 709 | 710 | 0% | 2,003,000 | 7202億1109万 | -3.66% | 19.43 | 1.04 |
| 02/19 | 708 | 714 | 702 | 710 | +1.14% | 1,387,000 | 7202億1109万 | -3.92% | 19.43 | 1.04 |
| 02/16 | 683 | 705 | 681 | 702 | +2.33% | 2,943,000 | 7120億9603万 | -5.39% | 19.21 | 1.03 |
| 02/15 | 687 | 693 | 683 | 686 | +1.48% | 2,352,000 | 6958億6592万 | -8.04% | 18.77 | 1.01 |
| 02/14 | 676 | 681 | 670 | 676 | +0.15% | 3,115,000 | 6857億2210万 | -9.87% | 18.5 | 0.99 |
| 02/13 | 686 | 687 | 674 | 675 | 0% | 3,313,000 | 6847億772万 | -10.36% | 18.47 | 0.99 |
| 02/09 | 689 | 694 | 669 | 675 | -4.93% | 4,252,000 | 6847億772万 | -10.83% | 18.47 | 0.99 |
| 02/08 | 700 | 711 | 697 | 710 | +1.14% | 3,807,000 | 7202億1109万 | -6.58% | 19.43 | 1.04 |
| 02/07 | 695 | 717 | 685 | 702 | +0.86% | 6,066,000 | 7120億9603万 | -7.87% | 19.21 | 1.03 |
| 02/06 | 695 | 705 | 681 | 696 | -4% | 6,487,000 | 7060億974万 | -8.78% | 19.05 | 1.02 |
| 02/05 | 745 | 748 | 723 | 725 | -4.1% | 3,725,000 | 7354億2681万 | -5.35% | 19.84 | 1.07 |
| 02/02 | 755 | 758 | 748 | 756 | -1.05% | 2,563,000 | 7668億7265万 | -1.31% | 20.69 | 1.11 |
| 02/01 | 746 | 764 | 739 | 764 | +2.28% | 3,695,000 | 7749億8770万 | -0.26% | 20.91 | 1.12 |
| 01/31 | 753 | 761 | 747 | 747 | -0.93% | 2,972,000 | 7577億4321万 | -2.48% | 20.44 | 1.1 |
| 01/30 | 760 | 770 | 752 | 754 | -0.26% | 2,987,000 | 7648億4389万 | -1.57% | 20.63 | 1.11 |
| 01/29 | 747 | 767 | 733 | 756 | -0.79% | 3,670,000 | 7668億7265万 | -1.18% | 20.69 | 1.11 |
| 01/26 | 767 | 768 | 762 | 762 | -1.68% | 2,669,000 | 7729億5894万 | -0.39% | 20.85 | 1.12 |
| 01/25 | 776 | 778 | 765 | 775 | -0.77% | 2,175,000 | 7861億4590万 | +1.31% | 21.21 | 1.14 |
| 01/24 | 778 | 784 | 777 | 781 | -0.26% | 1,488,000 | 7922億3219万 | +2.36% | 21.37 | 1.15 |
| 01/23 | 777 | 784 | 773 | 783 | +0.77% | 1,760,000 | 7942億6096万 | +3.03% | 21.43 | 1.15 |
| 01/22 | 778 | 779 | 772 | 777 | +0.26% | 1,964,000 | 7881億7467万 | +2.64% | 21.26 | 1.14 |
| 01/19 | 773 | 780 | 770 | 775 | +1.04% | 1,773,000 | 7861億4590万 | +2.79% | 21.21 | 1.14 |
| 01/18 | 784 | 785 | 766 | 767 | -1.03% | 2,330,000 | 7780億3085万 | +2.13% | 20.99 | 1.13 |
| 01/17 | 773 | 781 | 772 | 775 | -0.39% | 2,212,000 | 7861億4590万 | +3.61% | 21.21 | 1.14 |
| 01/16 | 773 | 779 | 772 | 778 | +0.13% | 1,830,000 | 7891億8905万 | +4.43% | 21.29 | 1.14 |
| 01/15 | 780 | 781 | 773 | 777 | -0.64% | 2,222,000 | 7881億7467万 | +5% | 21.26 | 1.14 |
| 01/12 | 792 | 794 | 778 | 782 | -1.26% | 3,791,000 | 7932億4658万 | +6.11% | 21.4 | 1.15 |
| 01/11 | 791 | 796 | 768 | 792 | +1.8% | 5,490,000 | 8033億9039万 | +8.05% | 21.67 | 1.17 |
| 01/10 | 760 | 779 | 760 | 778 | +2.5% | 4,262,000 | 7891億8905万 | +6.87% | 21.29 | 1.14 |
| 01/09 | 770 | 770 | 754 | 759 | -1.17% | 3,442,000 | 7699億1579万 | +4.83% | 20.77 | 1.12 |
| 01/05 | 766 | 769 | 760 | 768 | +0.92% | 2,253,000 | 7790億4523万 | +6.52% | 21.02 | 1.13 |
| 01/04 | 760 | 765 | 753 | 761 | +1.47% | 3,943,000 | 7719億4456万 | +6.14% | 20.82 | 1.12 |
| 2017 |
| 12/29 | 745 | 753 | 742 | 750 | +0.4% | 1,711,000 | 7607億8636万 | +5.19% | 20.52 | 1.1 |
| 12/28 | 754 | 754 | 744 | 747 | -0.66% | 1,642,000 | 7577億4321万 | +5.21% | 20.44 | 1.1 |
| 12/27 | 751 | 755 | 749 | 752 | +0.8% | 1,313,000 | 7628億1512万 | +6.36% | 20.58 | 1.11 |
| 12/26 | 750 | 752 | 745 | 746 | -0.8% | 1,664,000 | 7567億2883万 | +5.97% | 20.41 | 1.1 |
| 12/25 | 750 | 754 | 746 | 752 | +0.53% | 1,036,000 | 7628億1512万 | +7.28% | 20.58 | 1.11 |
| 12/22 | 743 | 749 | 739 | 748 | +0.54% | 2,450,000 | 7587億5759万 | +7.16% | 20.47 | 1.1 |
| 12/21 | 752 | 752 | 744 | 744 | -1.06% | 1,776,000 | 7547億7万 | +7.05% | 20.36 | 1.09 |
| 12/20 | 757 | 757 | 745 | 752 | +0.13% | 2,910,000 | 7628億1512万 | +8.67% | 20.58 | 1.11 |
| 12/19 | 758 | 772 | 750 | 751 | -0.4% | 3,573,000 | 7618億74万 | +9.16% | 20.55 | 1.11 |
| 12/18 | 727 | 755 | 727 | 754 | +5.16% | 4,979,000 | 7648億4389万 | +10.07% | 20.63 | 1.11 |
| 12/15 | 720 | 729 | 708 | 717 | +0.42% | 6,710,000 | 7273億1176万 | +5.13% | 19.62 | 1.05 |
| 12/14 | 701 | 714 | 687 | 714 | +2.15% | 4,176,000 | 7242億6861万 | +4.85% | 19.54 | 1.05 |
| 12/13 | 706 | 710 | 694 | 699 | -1.41% | 3,168,000 | 7090億5289万 | +2.79% | 19.13 | 1.03 |
| 12/12 | 704 | 709 | 702 | 709 | +0.42% | 2,166,000 | 7191億9670万 | +4.42% | 19.4 | 1.04 |
| 12/11 | 705 | 713 | 700 | 706 | +0.86% | 3,103,000 | 7161億5356万 | +4.28% | 19.32 | 1.04 |
| 12/08 | 675 | 700 | 674 | 700 | +3.4% | 5,911,000 | 7100億6727万 | +3.55% | 19.15 | 1.03 |
| 12/07 | 673 | 680 | 672 | 677 | +0.3% | 3,785,000 | 6867億3649万 | +0.3% | 18.53 | 1 |
| 12/06 | 685 | 688 | 668 | 675 | -2.03% | 5,264,000 | 6847億772万 | 0% | 18.47 | 0.99 |
| 12/05 | 680 | 689 | 672 | 689 | +1.47% | 3,704,000 | 6989億907万 | +2.23% | 18.85 | 1.01 |
| 12/04 | 686 | 690 | 678 | 679 | 0% | 3,575,000 | 6887億6525万 | +1.04% | 18.58 | 1 |
| 12/01 | 688 | 689 | 675 | 679 | -0.59% | 4,197,000 | 6887億6525万 | +1.34% | 18.58 | 1 |
| 11/30 | 685 | 685 | 674 | 683 | -0.15% | 4,891,000 | 6928億2278万 | +2.25% | 18.69 | 1 |
| 11/29 | 671 | 684 | 667 | 684 | +3.64% | 3,644,000 | 6938億3716万 | +2.7% | 18.72 | 1.01 |
| 11/28 | 662 | 665 | 658 | 660 | -0.9% | 2,681,000 | 6694億9199万 | -0.45% | 18.06 | 0.97 |
| 11/27 | 674 | 679 | 664 | 666 | -0.89% | 2,408,000 | 6755億7829万 | +0.76% | 18.22 | 0.98 |
| 11/24 | 671 | 675 | 667 | 672 | -0.15% | 1,634,000 | 6816億6458万 | +2.13% | 18.39 | 0.99 |
| 11/22 | 680 | 682 | 673 | 673 | +0.45% | 2,511,000 | 6826億7896万 | +2.59% | 18.42 | 0.99 |
| 11/21 | 676 | 678 | 669 | 670 | -0.3% | 2,891,000 | 6796億3581万 | +2.6% | 18.33 | 0.99 |
| 11/20 | 665 | 679 | 664 | 672 | +0.6% | 3,105,000 | 6816億6458万 | +3.38% | 18.39 | 0.99 |
| 11/17 | 686 | 688 | 666 | 668 | -1.18% | 4,007,000 | 6776億705万 | +3.09% | 18.28 | 0.98 |
| 11/16 | 660 | 678 | 657 | 676 | +1.5% | 4,859,000 | 6857億2210万 | +4.81% | 18.5 | 0.99 |
| 11/15 | 677 | 679 | 662 | 666 | -1.04% | 4,367,000 | 6755億7829万 | +3.74% | 18.22 | 0.98 |
| 11/14 | 670 | 676 | 667 | 673 | +0.75% | 3,367,000 | 6826億7896万 | +5.16% | 18.42 | 0.99 |
| 11/13 | 676 | 676 | 664 | 668 | -1.76% | 3,170,000 | 6776億705万 | +4.87% | 18.28 | 0.98 |
| 11/10 | 669 | 684 | 669 | 680 | -0.58% | 4,429,000 | 6897億7963万 | +7.26% | 18.61 | 1 |
| 11/09 | 682 | 697 | 674 | 684 | +0.29% | 4,409,000 | 6938億3716万 | +8.4% | 18.72 | 1.01 |
| 11/08 | 675 | 683 | 669 | 682 | +0.59% | 3,825,000 | 6918億839万 | +8.6% | 18.66 | 1 |
| 11/07 | 660 | 679 | 652 | 678 | +2.11% | 4,542,000 | 6877億5087万 | +8.48% | 18.55 | 1 |
| 11/06 | 681 | 683 | 649 | 664 | -2.92% | 7,231,000 | 6735億4952万 | +6.75% | 18.17 | 0.98 |
| 11/02 | 675 | 686 | 672 | 684 | +0.74% | 4,835,000 | 6938億3716万 | +10.32% | 18.72 | 1.01 |
| 11/01 | 670 | 686 | 670 | 679 | +2.57% | 5,452,000 | 6887億6525万 | +10.05% | 18.58 | 1 |
