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 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 945 | 1,010 | 945 | 1,005 | +4.69% | 9,000 | 41億7517万 | -1.95% | 52.81 | 9.56 |
| 03/29 | 921 | 978 | 915 | 960 | +4.23% | 2,700 | 39億8822万 | -6.98% | 50.44 | 9.13 |
| 03/28 | 891 | 936 | 891 | 921 | +2.79% | 3,400 | 38億2620万 | -11.61% | 48.4 | 8.76 |
| 03/27 | 883 | 940 | 879 | 896 | +1.43% | 9,000 | 37億2234万 | -14.67% | 47.08 | 8.52 |
| 03/26 | 883 | 898 | 867 | 883 | -3.64% | 18,600 | 36億6972万 | -16.51% | 46.42 | 8.4 |
| 03/23 | 933 | 958 | 900 | 917 | -6.78% | 23,400 | 37億8510万 | -13.68% | 47.88 | 8.66 |
| 03/22 | 997 | 997 | 967 | 983 | +2.43% | 6,000 | 40億6038万 | -7.58% | 51.36 | 9.29 |
| 03/20 | 953 | 966 | 917 | 960 | -2.64% | 30,000 | 39億6403万 | -9.77% | 50.14 | 9.07 |
| 03/19 | 1,017 | 1,017 | 982 | 986 | -3.02% | 10,500 | 40億7139万 | -7.24% | 51.5 | 9.32 |
| 03/16 | 1,020 | 1,033 | 998 | 1,017 | -0.65% | 17,700 | 41億9802万 | -4.72% | 53.1 | 9.61 |
| 03/15 | 1,022 | 1,045 | 1,015 | 1,023 | -2.07% | 13,200 | 42億2554万 | -4.72% | 53.45 | 9.67 |
| 03/14 | 1,020 | 1,045 | 1,007 | 1,045 | +2.45% | 22,800 | 43億1501万 | -2.88% | 54.58 | 9.88 |
| 03/13 | 1,033 | 1,057 | 1,013 | 1,020 | 0% | 7,500 | 42億1178万 | -5.38% | 53.27 | 9.64 |
| 03/12 | 1,035 | 1,053 | 1,020 | 1,020 | -2.39% | 8,400 | 42億1178万 | -6.25% | 53.27 | 9.64 |
| 03/09 | 1,033 | 1,045 | 1,033 | 1,045 | +1.62% | 3,300 | 43億1501万 | -5.17% | 54.58 | 9.88 |
| 03/08 | 1,020 | 1,032 | 1,020 | 1,028 | -0.32% | 1,800 | 42億4619万 | -7.86% | 53.71 | 9.72 |
| 03/07 | 1,020 | 1,032 | 1,015 | 1,032 | -0.96% | 3,300 | 42億5995万 | -8.62% | 53.88 | 9.75 |
| 03/06 | 1,017 | 1,047 | 1,017 | 1,042 | +3.48% | 5,100 | 43億125万 | -8.71% | 54.4 | 9.84 |
| 03/05 | 1,092 | 1,092 | 1,007 | 1,007 | -5.77% | 7,500 | 41億5672万 | -12.92% | 52.58 | 9.51 |
| 03/02 | 1,033 | 1,070 | 1,003 | 1,068 | -1.84% | 16,500 | 44億1136万 | -8.69% | 55.8 | 10.1 |
| 03/01 | 1,110 | 1,133 | 1,088 | 1,088 | -3.97% | 14,400 | 44億9394万 | -7.77% | 56.84 | 10.29 |
| 02/28 | 1,130 | 1,153 | 1,107 | 1,133 | -1.73% | 8,400 | 46億7976万 | -4.6% | 59.19 | 10.71 |
| 02/27 | 1,177 | 1,177 | 1,132 | 1,153 | -2.54% | 12,600 | 47億6234万 | -3.41% | 60.24 | 10.9 |
| 02/26 | 1,217 | 1,237 | 1,130 | 1,183 | -2.74% | 23,400 | 48億8622万 | -1.47% | 61.8 | 11.18 |
| 02/23 | 1,180 | 1,217 | 1,133 | 1,217 | +3.4% | 14,400 | 50億2386万 | +0.8% | 63.54 | 11.5 |
| 02/22 | 1,197 | 1,197 | 1,108 | 1,177 | -1.94% | 13,500 | 46億7936万 | -3% | 59.19 | 10.71 |
| 02/21 | 1,088 | 1,200 | 1,088 | 1,200 | +7.46% | 40,800 | 47億7216万 | -1.48% | 60.36 | 10.92 |
| 02/20 | 1,075 | 1,117 | 1,053 | 1,117 | +1.67% | 17,100 | 44億4076万 | -8.99% | 56.17 | 10.16 |
| 02/19 | 1,038 | 1,098 | 1,033 | 1,098 | +10.57% | 26,100 | 43億6785万 | -11.64% | 55.25 | 10 |
| 02/16 | 970 | 1,000 | 960 | 993 | +2.41% | 11,400 | 39億5028万 | -21.29% | 49.97 | 9.04 |
| 02/15 | 967 | 980 | 917 | 970 | -0.34% | 10,200 | 38億5749万 | -24.63% | 48.79 | 8.83 |
| 02/14 | 932 | 1,000 | 846 | 973 | +4.1% | 93,600 | 38億7075万 | -25.93% | 48.96 | 8.86 |
| 02/13 | 1,067 | 1,142 | 888 | 935 | -14.22% | 140,100 | 37億1830万 | -30.28% | 47.03 | 8.51 |
| 02/09 | 1,067 | 1,100 | 1,027 | 1,090 | -7.89% | 58,500 | 43億3471万 | -20.26% | 54.83 | 9.92 |
| 02/08 | 1,083 | 1,197 | 1,083 | 1,183 | +9.23% | 30,900 | 47億588万 | -14.38% | 59.52 | 10.77 |
| 02/07 | 1,133 | 1,232 | 1,063 | 1,083 | 0% | 40,500 | 43億820万 | -21.95% | 54.49 | 9.86 |
| 02/06 | 1,168 | 1,175 | 1,052 | 1,083 | -15.69% | 177,600 | 43億820万 | -22.56% | 54.49 | 9.86 |
| 02/05 | 1,302 | 1,312 | 1,253 | 1,285 | -5.98% | 37,800 | 51億1018万 | -8.87% | 64.64 | 11.7 |
| 02/02 | 1,343 | 1,367 | 1,327 | 1,367 | -1.2% | 10,800 | 54億3496万 | -3.07% | 68.74 | 12.44 |
| 02/01 | 1,337 | 1,383 | 1,332 | 1,383 | +1.97% | 7,500 | 55億124万 | -1.82% | 69.58 | 12.59 |
| 01/31 | 1,338 | 1,393 | 1,318 | 1,357 | +1.24% | 13,200 | 53億9519万 | -3.65% | 68.24 | 12.35 |
| 01/30 | 1,390 | 1,410 | 1,303 | 1,340 | -5.96% | 29,400 | 53億2891万 | -4.76% | 67.4 | 12.2 |
| 01/29 | 1,350 | 1,428 | 1,345 | 1,425 | +6.34% | 36,000 | 56億6694万 | +0.85% | 71.68 | 12.97 |
| 01/26 | 1,333 | 1,340 | 1,313 | 1,340 | +1.13% | 5,100 | 53億2891万 | -5.5% | 67.4 | 12.2 |
| 01/25 | 1,270 | 1,343 | 1,270 | 1,325 | +3.25% | 8,400 | 52億6926万 | -6.89% | 66.65 | 12.06 |
| 01/24 | 1,280 | 1,343 | 1,280 | 1,283 | -1.16% | 18,300 | 51億356万 | -10% | 64.55 | 11.68 |
| 01/23 | 1,330 | 1,330 | 1,267 | 1,298 | -2.38% | 14,400 | 51億5386万 | -8.95% | 65.19 | 11.8 |
| 01/22 | 1,332 | 1,358 | 1,262 | 1,330 | -0.13% | 46,500 | 52億7956万 | -6.86% | 66.78 | 12.08 |
| 01/19 | 1,367 | 1,367 | 1,307 | 1,332 | -2.56% | 21,000 | 52億8618万 | -6.42% | 66.86 | 12.1 |
| 01/18 | 1,350 | 1,407 | 1,310 | 1,367 | +4.86% | 32,400 | 54億2512万 | -4.03% | 68.62 | 12.42 |
| 01/17 | 1,362 | 1,367 | 1,297 | 1,303 | -7.46% | 97,200 | 51億7371万 | -8.73% | 65.44 | 11.84 |
| 01/16 | 1,500 | 1,500 | 1,407 | 1,408 | -6.94% | 45,000 | 55億9052万 | -1.93% | 70.71 | 12.8 |
| 01/15 | 1,617 | 1,617 | 1,477 | 1,513 | -5.02% | 34,500 | 60億732万 | +5.83% | 75.98 | 13.75 |
| 01/12 | 1,630 | 1,630 | 1,550 | 1,593 | -0.83% | 13,200 | 63億2489万 | +12.52% | 80 | 14.48 |
| 01/11 | 1,642 | 1,642 | 1,510 | 1,607 | -2.53% | 43,500 | 63億7782万 | +15.17% | 80.67 | 14.6 |
| 01/10 | 1,638 | 1,648 | 1,562 | 1,648 | +0.61% | 26,400 | 65億4322万 | +20.32% | 82.76 | 14.98 |
| 01/09 | 1,660 | 1,667 | 1,605 | 1,638 | +2.61% | 48,600 | 65億352万 | +21.9% | 82.26 | 14.88 |
| 01/05 | 1,485 | 1,600 | 1,450 | 1,597 | +9.74% | 63,600 | 63億3812万 | +21.14% | 80.17 | 14.51 |
| 01/04 | 1,380 | 1,457 | 1,368 | 1,455 | +8.18% | 34,200 | 57億7576万 | +12.44% | 73.05 | 13.22 |
| 2017 |
| 12/29 | 1,353 | 1,353 | 1,303 | 1,345 | -0.62% | 19,500 | 53億3911万 | +5.57% | 67.53 | 12.22 |
| 12/28 | 1,370 | 1,383 | 1,307 | 1,353 | -0.49% | 22,800 | 53億7219万 | +7.84% | 67.95 | 12.3 |
| 12/27 | 1,287 | 1,392 | 1,287 | 1,360 | +5.56% | 16,500 | 53億9865万 | +10.3% | 68.28 | 12.36 |
| 12/26 | 1,362 | 1,362 | 1,288 | 1,288 | -3.86% | 27,900 | 51億1416万 | +6.56% | 64.69 | 11.7 |
| 12/25 | 1,377 | 1,388 | 1,323 | 1,340 | -0.99% | 16,200 | 53億1926万 | +12.79% | 67.28 | 12.17 |
| 12/22 | 1,333 | 1,393 | 1,270 | 1,353 | +1.5% | 46,500 | 53億6894万 | +16.47% | 67.91 | 12.29 |
| 12/21 | 1,448 | 1,448 | 1,303 | 1,333 | -10.01% | 123,000 | 52億8960万 | +17.37% | 66.91 | 12.11 |
| 12/20 | 1,547 | 1,557 | 1,452 | 1,482 | -4.2% | 45,600 | 58億7806万 | +33.48% | 74.35 | 13.45 |
| 12/19 | 1,532 | 1,583 | 1,488 | 1,547 | +5.33% | 59,700 | 61億3593万 | +43.21% | 77.61 | 14.04 |
| 12/18 | 1,415 | 1,492 | 1,367 | 1,468 | +5.13% | 36,600 | 58億2517万 | +40.38% | 73.68 | 13.33 |
| 12/15 | 1,260 | 1,397 | 1,260 | 1,397 | +8.97% | 53,100 | 55億4085万 | +37.47% | 70.08 | 12.68 |
| 12/14 | 1,375 | 1,383 | 1,255 | 1,282 | -5.64% | 56,400 | 50億8462万 | +29.72% | 64.31 | 11.64 |
| 12/13 | 1,167 | 1,423 | 1,100 | 1,358 | +11.95% | 120,300 | 53億8878万 | +40.76% | 68.16 | 12.33 |
| 12/12 | 1,318 | 1,318 | 1,202 | 1,213 | -9.9% | 84,900 | 48億1353万 | +29.08% | 60.88 | 11.02 |
| 12/11 | 1,463 | 1,463 | 1,300 | 1,347 | -8.18% | 65,100 | 53億4249万 | +46.38% | 67.57 | 12.23 |
| 12/08 | 1,433 | 1,617 | 1,405 | 1,467 | -2.11% | 180,300 | 58億1856万 | +64.06% | 73.6 | 13.32 |
| 12/07 | 1,360 | 1,498 | 1,327 | 1,498 | +18.29% | 72,300 | 59億4418万 | +73.42% | 75.18 | 13.6 |
| 12/06 | 1,235 | 1,398 | 1,200 | 1,267 | +8.73% | 123,600 | 50億2512万 | +52.06% | 63.56 | 11.5 |
| 12/05 | 1,038 | 1,167 | 1,003 | 1,165 | +10.43% | 64,200 | 46億2178万 | +44% | 58.46 | 10.58 |
| 12/04 | 1,010 | 1,117 | 1,010 | 1,055 | +5.5% | 143,700 | 41億8539万 | +33.71% | 52.94 | 9.58 |
| 12/01 | 987 | 1,000 | 933 | 1,000 | +1.32% | 36,900 | 39億6720万 | +29.37% | 50.18 | 9.08 |
| 11/30 | 1,000 | 1,000 | 900 | 987 | -1.3% | 78,000 | 39億1562万 | +30.04% | 49.53 | 8.96 |
| 11/29 | 1,027 | 1,032 | 970 | 1,000 | +1.35% | 64,500 | 39億6720万 | +34.23% | 50.18 | 9.08 |
| 11/28 | 957 | 987 | 870 | 987 | +3.14% | 59,100 | 39億1430万 | +34.79% | 49.51 | 8.96 |
| 11/27 | 930 | 1,003 | 927 | 957 | +8.71% | 145,500 | 37億9528万 | +33.24% | 48 | 8.69 |
| 11/24 | 821 | 900 | 817 | 880 | +9.36% | 88,500 | 34億9113万 | +24.65% | 44.16 | 7.99 |
| 11/22 | 765 | 823 | 743 | 805 | +5.88% | 48,600 | 31億9227万 | +15.45% | 40.38 | 7.31 |
| 11/21 | 760 | 773 | 717 | 760 | +2.24% | 44,700 | 30億1507万 | +9.99% | 38.14 | 6.9 |
| 11/20 | 708 | 744 | 708 | 743 | +6.19% | 32,700 | 29億4895万 | +8.2% | 37.3 | 6.75 |
| 11/17 | 695 | 708 | 695 | 700 | 0% | 9,900 | 27億7704万 | +2.49% | 35.13 | 6.36 |
| 11/16 | 677 | 700 | 657 | 700 | +1.2% | 39,300 | 27億7704万 | +3.09% | 35.13 | 6.36 |
| 11/15 | 715 | 715 | 682 | 692 | -3.26% | 17,700 | 27億4398万 | +2.47% | 34.71 | 6.28 |
| 11/14 | 727 | 727 | 677 | 715 | -0.46% | 31,200 | 28億3654万 | +6.4% | 35.88 | 6.49 |
| 11/13 | 707 | 740 | 700 | 718 | +1.65% | 25,800 | 28億4977万 | +7.53% | 36.05 | 6.52 |
| 11/10 | 707 | 707 | 693 | 707 | 0% | 2,700 | 28億348万 | +6.59% | 35.46 | 6.42 |
| 11/09 | 707 | 707 | 683 | 707 | 0% | 17,700 | 28億348万 | +7.23% | 35.46 | 6.42 |
| 11/08 | 717 | 717 | 707 | 707 | -1.21% | 15,300 | 28億348万 | +7.89% | 35.46 | 6.42 |
| 11/07 | 709 | 718 | 707 | 715 | 0% | 10,500 | 28億3787万 | +9.88% | 35.89 | 6.5 |
| 11/06 | 710 | 719 | 707 | 715 | +1.47% | 15,000 | 28億3787万 | +10.56% | 35.89 | 6.5 |
| 11/02 | 732 | 732 | 700 | 705 | -3.16% | 26,400 | 27億9687万 | +9.64% | 35.38 | 6.4 |
| 11/01 | 727 | 733 | 700 | 728 | +2.49% | 20,400 | 28億8812万 | +13.93% | 36.53 | 6.61 |
