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 | 1,199 | 1,204 | 1,163 | 1,183 | +0.85% | 94,300 | 154億4918万 | +11.71% | 17.28 | 0.73 |
| 03/29 | 1,182 | 1,195 | 1,158 | 1,173 | +1.56% | 96,600 | 153億1859万 | +11.5% | 17.13 | 0.73 |
| 03/28 | 1,120 | 1,161 | 1,102 | 1,155 | +3.13% | 163,400 | 150億8352万 | +10.53% | 16.87 | 0.72 |
| 03/27 | 1,046 | 1,148 | 1,046 | 1,120 | +8.53% | 233,400 | 146億2644万 | +8% | 16.36 | 0.69 |
| 03/26 | 1,029 | 1,032 | 997 | 1,032 | -0.29% | 70,400 | 134億7722万 | +0.1% | 15.07 | 0.64 |
| 03/23 | 1,071 | 1,094 | 1,014 | 1,035 | -6.84% | 287,400 | 135億1640万 | +0.78% | 15.12 | 0.64 |
| 03/22 | 1,095 | 1,131 | 1,080 | 1,111 | +1.74% | 193,100 | 145億891万 | +8.81% | 16.23 | 0.69 |
| 03/20 | 1,046 | 1,111 | 1,045 | 1,092 | +4.3% | 159,000 | 142億6078万 | +7.91% | 15.95 | 0.68 |
| 03/19 | 1,027 | 1,051 | 1,020 | 1,047 | +0.38% | 51,800 | 136億7311万 | +4.18% | 15.29 | 0.65 |
| 03/16 | 1,061 | 1,066 | 1,033 | 1,043 | -1.7% | 66,100 | 136億2088万 | +3.78% | 15.24 | 0.65 |
| 03/15 | 1,067 | 1,081 | 1,039 | 1,061 | -0.75% | 61,900 | 138億5594万 | +5.57% | 15.5 | 0.66 |
| 03/14 | 1,054 | 1,074 | 1,047 | 1,069 | +1.42% | 64,500 | 139億6042万 | +6.47% | 15.62 | 0.66 |
| 03/13 | 1,056 | 1,074 | 1,045 | 1,054 | -1.22% | 65,500 | 137億6453万 | +5.29% | 15.4 | 0.65 |
| 03/12 | 1,037 | 1,073 | 1,028 | 1,067 | +4.71% | 103,400 | 139億3430万 | +6.17% | 15.59 | 0.66 |
| 03/09 | 1,021 | 1,044 | 1,004 | 1,019 | +2.41% | 105,100 | 133億745万 | +0.89% | 14.88 | 0.63 |
| 03/08 | 1,018 | 1,021 | 982 | 995 | -0.5% | 64,600 | 129億9403万 | -2.16% | 14.53 | 0.62 |
| 03/07 | 990 | 1,017 | 977 | 1,000 | -0.5% | 70,900 | 130億5933万 | -2.15% | 14.61 | 0.62 |
| 03/06 | 992 | 1,031 | 986 | 1,005 | +2.55% | 76,200 | 131億2462万 | -2.24% | 14.68 | 0.62 |
| 03/05 | 1,039 | 1,044 | 971 | 980 | -6.13% | 147,500 | 127億9814万 | -5.22% | 14.32 | 0.61 |
| 03/02 | 1,021 | 1,049 | 1,021 | 1,044 | -0.48% | 54,400 | 136億3394万 | +0.29% | 15.25 | 0.65 |
| 03/01 | 1,060 | 1,064 | 1,025 | 1,049 | -1.13% | 109,700 | 136億9923万 | +0.48% | 15.32 | 0.65 |
| 02/28 | 1,057 | 1,073 | 1,053 | 1,061 | +1.24% | 99,800 | 138億5594万 | +1.43% | 15.5 | 0.66 |
| 02/27 | 1,045 | 1,055 | 1,026 | 1,048 | +1.75% | 89,000 | 136億8617万 | +0.1% | 15.31 | 0.65 |
| 02/26 | 1,025 | 1,052 | 1,016 | 1,030 | +1.98% | 183,300 | 134億5110万 | -1.72% | 15.05 | 0.64 |
| 02/23 | 1,017 | 1,019 | 979 | 1,010 | +0.4% | 150,400 | 131億8992万 | -3.63% | 14.75 | 0.63 |
| 02/22 | 981 | 1,012 | 970 | 1,006 | +0.4% | 185,100 | 131億3768万 | -4.19% | 14.7 | 0.62 |
| 02/21 | 971 | 1,023 | 965 | 1,002 | +5.92% | 162,200 | 130億8544万 | -4.75% | 14.64 | 0.62 |
| 02/20 | 955 | 957 | 928 | 946 | -1.25% | 166,100 | 123億5412万 | -10.42% | 13.82 | 0.59 |
| 02/19 | 943 | 965 | 927 | 958 | +2.79% | 119,300 | 125億1083万 | -10.05% | 13.99 | 0.59 |
| 02/16 | 918 | 938 | 897 | 932 | +3.21% | 273,900 | 121億7129万 | -13.06% | 13.61 | 0.58 |
| 02/15 | 890 | 907 | 857 | 903 | +1.8% | 330,100 | 117億9257万 | -16.47% | 13.19 | 0.56 |
| 02/14 | 901 | 904 | 873 | 887 | -1.44% | 323,500 | 115億8362万 | -18.62% | 12.96 | 0.55 |
| 02/13 | 958 | 988 | 881 | 900 | -15.33% | 699,700 | 117億5339万 | -18.11% | 13.15 | 0.56 |
| 02/09 | 983 | 1,110 | 983 | 1,063 | +1.92% | 443,700 | 138億8206万 | -3.97% | 15.53 | 0.66 |
| 02/08 | 1,030 | 1,059 | 1,000 | 1,043 | +1.46% | 178,000 | 136億2088万 | -5.95% | 15.24 | 0.65 |
| 02/07 | 1,050 | 1,079 | 1,024 | 1,028 | +2.39% | 178,300 | 134億2499万 | -7.64% | 15.02 | 0.64 |
| 02/06 | 1,090 | 1,094 | 986 | 1,004 | -12.7% | 345,300 | 131億1156万 | -10.2% | 14.67 | 0.62 |
| 02/05 | 1,162 | 1,178 | 1,131 | 1,150 | -4.09% | 180,300 | 150億1822万 | +2.31% | 16.8 | 0.71 |
| 02/02 | 1,188 | 1,224 | 1,166 | 1,199 | +1.78% | 293,200 | 156億5813万 | +6.67% | 17.51 | 0.74 |
| 02/01 | 1,140 | 1,188 | 1,140 | 1,178 | +3.7% | 221,000 | 153億8389万 | +4.99% | 17.21 | 0.73 |
| 01/31 | 1,129 | 1,156 | 1,118 | 1,136 | -0.79% | 118,500 | 148億3539万 | +1.25% | 16.59 | 0.7 |
| 01/30 | 1,141 | 1,153 | 1,117 | 1,145 | 0% | 196,100 | 149億5293万 | +1.96% | 16.73 | 0.71 |
| 01/29 | 1,182 | 1,195 | 1,139 | 1,145 | -0.61% | 247,700 | 149億5293万 | +1.78% | 16.73 | 0.71 |
| 01/26 | 1,117 | 1,155 | 1,096 | 1,152 | +2.95% | 208,100 | 150億4434万 | +2.22% | 16.83 | 0.71 |
| 01/25 | 1,101 | 1,135 | 1,094 | 1,119 | +1.63% | 228,100 | 146億1339万 | -0.89% | 16.35 | 0.69 |
| 01/24 | 1,090 | 1,104 | 1,075 | 1,101 | +2.13% | 135,800 | 143億7832万 | -2.74% | 16.08 | 0.68 |
| 01/23 | 1,100 | 1,100 | 1,074 | 1,078 | +0.28% | 120,100 | 140億7795万 | -5.44% | 15.75 | 0.67 |
| 01/22 | 1,060 | 1,079 | 1,048 | 1,075 | +2.19% | 110,500 | 140億3877万 | -6.52% | 15.7 | 0.67 |
| 01/19 | 1,035 | 1,066 | 1,023 | 1,052 | +1.35% | 260,900 | 137億3841万 | -9.15% | 15.37 | 0.65 |
| 01/18 | 1,050 | 1,063 | 1,034 | 1,038 | -1.61% | 246,000 | 135億5558万 | -10.98% | 15.16 | 0.64 |
| 01/17 | 1,102 | 1,103 | 1,045 | 1,055 | -5.21% | 308,300 | 137億7759万 | -10.29% | 15.41 | 0.65 |
| 01/16 | 1,171 | 1,186 | 1,110 | 1,113 | -4.3% | 226,000 | 145億3503万 | -6.31% | 16.26 | 0.69 |
| 01/15 | 1,149 | 1,164 | 1,132 | 1,163 | +1.31% | 126,800 | 151億8800万 | -3% | 16.99 | 0.72 |
| 01/12 | 1,130 | 1,152 | 1,130 | 1,148 | +0.44% | 97,000 | 149億9211万 | -4.89% | 16.77 | 0.71 |
| 01/11 | 1,120 | 1,144 | 1,116 | 1,143 | +1.51% | 78,000 | 149億2681万 | -6.23% | 16.7 | 0.71 |
| 01/10 | 1,129 | 1,177 | 1,125 | 1,126 | -0.27% | 140,200 | 147億480万 | -8.53% | 16.45 | 0.7 |
| 01/09 | 1,109 | 1,145 | 1,106 | 1,129 | +3.11% | 164,200 | 147億4398万 | -8.88% | 16.49 | 0.7 |
| 01/05 | 1,103 | 1,117 | 1,091 | 1,095 | -0.99% | 124,700 | 142億9996万 | -12.05% | 16 | 0.68 |
| 01/04 | 1,147 | 1,151 | 1,106 | 1,106 | -3.91% | 166,800 | 144億4361万 | -11.8% | 16.16 | 0.69 |
| 2017 |
| 12/29 | 1,122 | 1,157 | 1,093 | 1,151 | +1.05% | 292,300 | 150億3128万 | -8.72% | 16.81 | 0.71 |
| 12/28 | 1,160 | 1,165 | 1,133 | 1,139 | -1.81% | 105,200 | 148億7457万 | -10.24% | 16.64 | 0.71 |
| 12/27 | 1,146 | 1,199 | 1,145 | 1,160 | +0.96% | 118,000 | 151億4882万 | -8.88% | 16.94 | 0.72 |
| 12/26 | 1,148 | 1,174 | 1,125 | 1,149 | -0.95% | 194,000 | 150億517万 | -9.74% | 16.78 | 0.71 |
| 12/25 | 1,163 | 1,166 | 1,117 | 1,160 | 0% | 169,900 | 151億4882万 | -9.45% | 16.94 | 0.72 |
| 12/22 | 1,156 | 1,181 | 1,151 | 1,160 | -1.28% | 167,000 | 151億4882万 | -9.66% | 16.94 | 0.72 |
| 12/21 | 1,179 | 1,212 | 1,156 | 1,175 | -2.25% | 263,700 | 153億4471万 | -8.06% | 17.16 | 0.73 |
| 12/20 | 1,197 | 1,243 | 1,190 | 1,202 | +1.09% | 259,900 | 156億9731万 | -5.28% | 17.56 | 0.75 |
| 12/19 | 1,190 | 1,206 | 1,138 | 1,189 | -0.08% | 427,000 | 155億2754万 | -5.78% | 17.37 | 0.74 |
| 12/18 | 1,218 | 1,248 | 1,190 | 1,190 | -1% | 168,100 | 155億4060万 | -5.1% | 17.38 | 0.74 |
| 12/15 | 1,299 | 1,299 | 1,173 | 1,202 | -7.96% | 612,400 | 156億9731万 | -3.14% | 17.56 | 0.75 |
| 12/14 | 1,331 | 1,380 | 1,292 | 1,306 | -1.28% | 448,500 | 170億5548万 | +6.53% | 19.08 | 0.81 |
| 12/13 | 1,263 | 1,354 | 1,243 | 1,323 | +3.2% | 629,600 | 172億7749万 | +9.61% | 19.33 | 0.82 |
| 12/12 | 1,233 | 1,296 | 1,193 | 1,282 | +2.4% | 589,200 | 167億4206万 | +8% | 18.73 | 0.8 |
| 12/11 | 1,287 | 1,287 | 1,186 | 1,252 | -2.72% | 705,700 | 163億5028万 | +7.1% | 18.29 | 0.78 |
| 12/08 | 1,355 | 1,375 | 1,264 | 1,287 | -5.02% | 395,200 | 168億735万 | +11.72% | 18.8 | 0.8 |
| 12/07 | 1,402 | 1,459 | 1,305 | 1,355 | -2.38% | 332,500 | 176億9539万 | +19.38% | 19.79 | 0.84 |
| 12/06 | 1,358 | 1,441 | 1,358 | 1,388 | +2.21% | 337,100 | 181億2635万 | +24.48% | 20.28 | 0.86 |
| 12/05 | 1,435 | 1,518 | 1,350 | 1,358 | -5.69% | 462,500 | 177億3457万 | +24.02% | 19.84 | 0.84 |
| 12/04 | 1,457 | 1,486 | 1,384 | 1,440 | -1.5% | 396,900 | 188億543万 | +33.95% | 21.03 | 0.89 |
| 12/01 | 1,344 | 1,470 | 1,305 | 1,462 | +11.26% | 694,200 | 190億9274万 | +38.97% | 21.36 | 0.91 |
| 11/30 | 1,360 | 1,364 | 1,295 | 1,314 | +2.98% | 257,100 | 171億5995万 | +27.82% | 19.19 | 0.82 |
| 11/29 | 1,306 | 1,330 | 1,254 | 1,276 | -3.63% | 193,000 | 166億6370万 | +26.46% | 18.64 | 0.79 |
| 11/28 | 1,292 | 1,351 | 1,281 | 1,324 | +2.48% | 258,400 | 172億9055万 | +33.47% | 19.34 | 0.82 |
| 11/27 | 1,383 | 1,394 | 1,280 | 1,292 | -4.3% | 282,900 | 168億7265万 | +32.79% | 18.87 | 0.8 |
| 11/24 | 1,246 | 1,371 | 1,230 | 1,350 | +10.29% | 357,400 | 176億3009万 | +41.36% | 19.72 | 0.84 |
| 11/22 | 1,200 | 1,372 | 1,192 | 1,224 | +4.62% | 664,600 | 159億8461万 | +30.91% | 17.88 | 0.76 |
| 11/21 | 1,218 | 1,272 | 1,160 | 1,170 | -12.56% | 743,600 | 152億7941万 | +27.04% | 17.09 | 0.73 |
| 11/20 | 1,268 | 1,383 | 1,264 | 1,338 | +8.08% | 728,600 | 174億7338万 | +47.19% | 19.54 | 0.83 |
| 11/17 | 1,089 | 1,280 | 1,083 | 1,238 | +22.82% | 946,000 | 161億6745万 | +39.26% | 18.08 | 0.77 |
| 11/16 | 934 | 1,036 | 934 | 1,008 | +4.56% | 194,100 | 131億6380万 | +15.46% | 14.72 | 0.63 |
| 11/15 | 1,022 | 1,022 | 948 | 964 | -5.58% | 183,000 | 125億8919万 | +11.32% | 14.08 | 0.6 |
| 11/14 | 998 | 1,033 | 978 | 1,021 | +2.3% | 400,000 | 133億3357万 | +18.72% | 14.91 | 0.63 |
| 11/13 | 940 | 998 | 934 | 998 | +17.69% | 224,300 | 130億3321万 | +17% | 14.58 | 0.62 |
| 11/10 | 821 | 850 | 817 | 848 | +2.54% | 51,800 | 110億7431万 | +0.24% | 12.39 | 0.53 |
| 11/09 | 840 | 849 | 812 | 827 | -0.12% | 75,800 | 108億6万 | -2.36% | 12.08 | 0.51 |
| 11/08 | 829 | 835 | 818 | 828 | 0% | 27,500 | 108億1312万 | -2.36% | 12.09 | 0.51 |
| 11/07 | 820 | 835 | 820 | 828 | -0.24% | 20,200 | 108億1312万 | -2.36% | 12.09 | 0.51 |
| 11/06 | 837 | 837 | 820 | 830 | -0.72% | 26,000 | 108億3924万 | -2.24% | 12.12 | 0.51 |
| 11/02 | 855 | 855 | 830 | 836 | -2.22% | 47,600 | 109億1759万 | -1.65% | 12.21 | 0.52 |
| 11/01 | 871 | 873 | 849 | 855 | -1.04% | 35,700 | 111億6572万 | +0.71% | 12.49 | 0.53 |
