PBR
2017/12/07~2018/05/08
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 |
05/08 | 3,035 | 3,115 | 3,030 | 3,095 | +1.98% | 105,000 | 1603億5561万 | +3.06% | 26.04 | 0.78 |
05/07 | 3,040 | 3,045 | 3,010 | 3,035 | -0.82% | 43,200 | 1572億4694万 | +1.37% | 25.54 | 0.77 |
05/02 | 3,095 | 3,095 | 3,040 | 3,060 | -0.49% | 46,800 | 1585億4222万 | +2.48% | 25.75 | 0.77 |
05/01 | 3,100 | 3,100 | 3,045 | 3,075 | -0.65% | 58,200 | 1593億1939万 | +3.36% | 25.87 | 0.78 |
04/27 | 3,135 | 3,145 | 3,090 | 3,095 | 0% | 67,000 | 1603億5561万 | +4.53% | 26.04 | 0.78 |
04/26 | 3,090 | 3,100 | 3,040 | 3,095 | -0.16% | 149,200 | 1603億5561万 | +5.09% | 26.04 | 0.78 |
04/25 | 3,100 | 3,140 | 3,085 | 3,100 | +0.32% | 101,100 | 1606億1467万 | +5.66% | 26.08 | 0.78 |
04/24 | 3,030 | 3,090 | 3,030 | 3,090 | +2.32% | 64,200 | 1600億9656万 | +5.79% | 26 | 0.78 |
04/23 | 3,015 | 3,035 | 2,995 | 3,020 | +0.17% | 38,300 | 1564億6977万 | +3.78% | 25.41 | 0.76 |
04/20 | 2,999 | 3,030 | 2,981 | 3,015 | +0.17% | 44,900 | 1562億1072万 | +3.93% | 25.37 | 0.76 |
04/19 | 3,020 | 3,030 | 2,997 | 3,010 | +0.17% | 62,000 | 1559億5166万 | +4.04% | 25.33 | 0.76 |
04/18 | 3,005 | 3,010 | 2,974 | 3,005 | +0.84% | 36,000 | 1556億9261万 | +4.16% | 25.28 | 0.76 |
04/17 | 3,000 | 3,020 | 2,972 | 2,980 | -0.63% | 70,700 | 1543億9733万 | +3.51% | 25.07 | 0.75 |
04/16 | 2,925 | 3,010 | 2,925 | 2,999 | +2.99% | 47,800 | 1553億8174万 | +4.42% | 25.23 | 0.76 |
04/13 | 2,957 | 2,958 | 2,903 | 2,912 | -1.36% | 44,300 | 1508億7417万 | +1.68% | 24.5 | 0.74 |
04/12 | 2,949 | 2,970 | 2,938 | 2,952 | -0.07% | 45,100 | 1529億4661万 | +3.25% | 24.84 | 0.75 |
04/11 | 3,010 | 3,010 | 2,943 | 2,954 | -1.86% | 51,300 | 1530億5024万 | +3.61% | 24.85 | 0.75 |
04/10 | 3,005 | 3,035 | 2,971 | 3,010 | +0.33% | 95,300 | 1559億5166万 | +5.84% | 25.33 | 0.76 |
04/09 | 3,005 | 3,015 | 2,978 | 3,000 | -1.15% | 75,000 | 1554億3355万 | +5.82% | 25.24 | 0.76 |
04/06 | 3,005 | 3,050 | 3,000 | 3,035 | +1.37% | 95,500 | 1572億4694万 | +7.43% | 25.54 | 0.77 |
04/05 | 2,980 | 3,015 | 2,954 | 2,994 | +2.36% | 125,400 | 1551億2268万 | +6.28% | 25.19 | 0.76 |
04/04 | 2,879 | 2,934 | 2,879 | 2,925 | +2.34% | 83,300 | 1515億4771万 | +3.94% | 24.61 | 0.74 |
04/03 | 2,848 | 2,889 | 2,827 | 2,858 | -0.9% | 60,600 | 1480億7636万 | +1.56% | 24.05 | 0.72 |
04/02 | 2,871 | 2,912 | 2,858 | 2,884 | +0.31% | 86,800 | 1494億2345万 | +2.38% | 24.27 | 0.73 |
03/30 | 2,869 | 2,882 | 2,840 | 2,875 | +0.31% | 48,700 | 1561億4465万 | +1.99% | 15.64 | 0.81 |
03/29 | 2,880 | 2,925 | 2,837 | 2,866 | +0.6% | 107,600 | 1556億5585万 | +1.63% | 15.59 | 0.8 |
03/28 | 2,770 | 2,852 | 2,752 | 2,849 | +2.48% | 134,200 | 1547億3256万 | +1.03% | 15.5 | 0.8 |
03/27 | 2,723 | 2,785 | 2,713 | 2,780 | +2.39% | 100,700 | 1509億8509万 | -1.49% | 15.13 | 0.78 |
03/26 | 2,690 | 2,721 | 2,660 | 2,715 | +0.74% | 97,200 | 1474億5486万 | -4% | 14.77 | 0.76 |
03/23 | 2,784 | 2,791 | 2,692 | 2,695 | -4.53% | 98,900 | 1463億6864万 | -4.87% | 14.66 | 0.75 |
03/22 | 2,791 | 2,830 | 2,768 | 2,823 | +1.29% | 99,100 | 1533億2047万 | -0.53% | 15.36 | 0.79 |
03/20 | 2,785 | 2,825 | 2,775 | 2,787 | -0.54% | 150,800 | 1513億6527万 | -1.69% | 15.16 | 0.78 |
03/19 | 2,799 | 2,809 | 2,781 | 2,802 | +0.14% | 73,800 | 1521億7994万 | -1.16% | 15.25 | 0.78 |
03/16 | 2,830 | 2,837 | 2,794 | 2,798 | -0.57% | 86,900 | 1519億6269万 | -1.31% | 15.22 | 0.78 |
03/15 | 2,840 | 2,840 | 2,785 | 2,814 | -0.25% | 49,700 | 1528億3167万 | -0.81% | 15.31 | 0.79 |
03/14 | 2,837 | 2,844 | 2,810 | 2,821 | -0.67% | 59,300 | 1532億1185万 | -0.63% | 15.35 | 0.79 |
03/13 | 2,802 | 2,843 | 2,802 | 2,840 | +1.1% | 60,800 | 1542億4376万 | +0.07% | 15.45 | 0.8 |
03/12 | 2,863 | 2,863 | 2,800 | 2,809 | +0.11% | 56,900 | 1525億6011万 | -1.09% | 15.28 | 0.79 |
03/09 | 2,835 | 2,871 | 2,788 | 2,806 | +0.97% | 142,500 | 1523億9718万 | -1.44% | 15.27 | 0.79 |
03/08 | 2,800 | 2,802 | 2,774 | 2,779 | +0.72% | 59,300 | 1509億3078万 | -2.63% | 15.12 | 0.78 |
03/07 | 2,768 | 2,789 | 2,753 | 2,759 | -0.83% | 55,600 | 1498億4455万 | -3.73% | 15.01 | 0.77 |
03/06 | 2,776 | 2,800 | 2,759 | 2,782 | +0.29% | 59,300 | 1510億9371万 | -3.47% | 15.14 | 0.78 |
03/05 | 2,760 | 2,789 | 2,757 | 2,774 | +0.76% | 47,400 | 1506億5922万 | -4.31% | 15.09 | 0.78 |
03/02 | 2,784 | 2,819 | 2,749 | 2,753 | -2.86% | 60,400 | 1495億1869万 | -5.62% | 14.98 | 0.77 |
03/01 | 2,905 | 2,905 | 2,829 | 2,834 | -2.95% | 70,700 | 1539億1789万 | -3.38% | 15.42 | 0.79 |
02/28 | 2,906 | 2,948 | 2,906 | 2,920 | +0.1% | 86,200 | 1585億8866万 | -0.95% | 15.89 | 0.82 |
02/27 | 2,952 | 2,966 | 2,905 | 2,917 | -1.09% | 67,200 | 1584億2572万 | -1.42% | 15.87 | 0.82 |
02/26 | 2,937 | 2,981 | 2,937 | 2,949 | +1.13% | 72,700 | 1601億6368万 | -0.67% | 16.05 | 0.83 |
02/23 | 2,911 | 2,923 | 2,899 | 2,916 | +0.52% | 42,700 | 1583億7141万 | -2.08% | 15.87 | 0.82 |
02/22 | 2,858 | 2,910 | 2,850 | 2,901 | +1.12% | 84,200 | 1575億5674万 | -2.94% | 15.79 | 0.81 |
02/21 | 2,898 | 2,907 | 2,866 | 2,869 | -1.65% | 38,600 | 1558億1878万 | -4.4% | 15.61 | 0.8 |
02/20 | 2,914 | 2,927 | 2,896 | 2,917 | +0.07% | 35,700 | 1584億2572万 | -3.25% | 15.87 | 0.82 |
02/19 | 2,883 | 2,915 | 2,883 | 2,915 | +2.64% | 39,700 | 1583億1710万 | -3.76% | 15.86 | 0.82 |
02/16 | 2,855 | 2,900 | 2,833 | 2,840 | +0.42% | 68,500 | 1542億4376万 | -6.61% | 15.45 | 0.8 |
02/15 | 2,781 | 2,844 | 2,755 | 2,828 | +2.8% | 120,100 | 1535億9203万 | -7.64% | 15.39 | 0.79 |
02/14 | 2,791 | 2,804 | 2,741 | 2,751 | -1.43% | 90,900 | 1494億1006万 | -10.77% | 14.97 | 0.77 |
02/13 | 2,860 | 2,869 | 2,780 | 2,791 | +0.07% | 196,700 | 1515億8251万 | -10.14% | 15.19 | 0.78 |
02/09 | 2,798 | 2,811 | 2,771 | 2,789 | -1.97% | 106,800 | 1514億7389万 | -10.84% | 15.18 | 0.78 |
02/08 | 2,870 | 2,898 | 2,838 | 2,845 | -0.87% | 120,200 | 1545億1532万 | -9.65% | 15.48 | 0.8 |
02/07 | 2,826 | 2,930 | 2,826 | 2,870 | +2.5% | 132,900 | 1558億7310万 | -9.26% | 15.62 | 0.8 |
02/06 | 2,800 | 2,840 | 2,748 | 2,800 | -2.91% | 194,700 | 1520億7131万 | -11.84% | 15.24 | 0.78 |
02/05 | 2,948 | 2,970 | 2,877 | 2,884 | -3.42% | 149,100 | 1566億3345万 | -9.65% | 15.69 | 0.81 |
02/02 | 2,973 | 2,994 | 2,948 | 2,986 | +0.03% | 100,200 | 1621億7319万 | -6.86% | 16.25 | 0.84 |
02/01 | 3,075 | 3,085 | 2,971 | 2,985 | -3.24% | 194,400 | 1621億1888万 | -7.21% | 16.24 | 0.84 |
01/31 | 3,150 | 3,180 | 3,080 | 3,085 | -2.06% | 109,900 | 1675億5000万 | -4.4% | 16.79 | 0.86 |
01/30 | 3,195 | 3,205 | 3,150 | 3,150 | -1.72% | 58,000 | 1710億8023万 | -2.54% | 17.14 | 0.88 |
01/29 | 3,215 | 3,255 | 3,205 | 3,205 | -0.31% | 51,800 | 1740億6734万 | -0.93% | 17.44 | 0.9 |
01/26 | 3,160 | 3,220 | 3,155 | 3,215 | +1.74% | 72,300 | 1746億1045万 | -0.65% | 17.49 | 0.9 |
01/25 | 3,210 | 3,220 | 3,155 | 3,160 | -1.56% | 55,000 | 1716億2334万 | -2.38% | 17.19 | 0.89 |
01/24 | 3,185 | 3,220 | 3,180 | 3,210 | +0.78% | 40,200 | 1743億3890万 | -0.9% | 17.47 | 0.9 |
01/23 | 3,185 | 3,205 | 3,180 | 3,185 | +0.47% | 46,800 | 1729億8112万 | -1.64% | 17.33 | 0.89 |
01/22 | 3,170 | 3,170 | 3,145 | 3,170 | -0.63% | 59,400 | 1721億6645万 | -2.07% | 17.25 | 0.89 |
01/19 | 3,195 | 3,205 | 3,165 | 3,190 | -0.16% | 64,400 | 1732億5268万 | -1.45% | 17.36 | 0.89 |
01/18 | 3,250 | 3,270 | 3,190 | 3,195 | 0% | 90,800 | 1735億2423万 | -1.27% | 17.38 | 0.89 |
01/17 | 3,200 | 3,210 | 3,185 | 3,195 | -0.93% | 53,300 | 1735億2423万 | -1.24% | 17.38 | 0.89 |
01/16 | 3,245 | 3,255 | 3,220 | 3,225 | -0.92% | 52,600 | 1751億5357万 | -0.28% | 17.55 | 0.9 |
01/15 | 3,250 | 3,275 | 3,240 | 3,255 | +0.93% | 41,900 | 1767億8290万 | +0.74% | 17.71 | 0.91 |
01/12 | 3,340 | 3,350 | 3,215 | 3,225 | -3.87% | 102,600 | 1751億5357万 | -0.12% | 17.55 | 0.9 |
01/11 | 3,345 | 3,360 | 3,325 | 3,355 | 0% | 44,800 | 1822億1402万 | +3.97% | 18.26 | 0.94 |
01/10 | 3,310 | 3,355 | 3,310 | 3,355 | +0.9% | 39,600 | 1822億1402万 | +4.19% | 18.26 | 0.94 |
01/09 | 3,335 | 3,335 | 3,305 | 3,325 | -0.3% | 52,000 | 1805億8469万 | +3.45% | 18.09 | 0.93 |
01/05 | 3,330 | 3,345 | 3,295 | 3,335 | +0.45% | 57,600 | 1811億2780万 | +3.99% | 18.15 | 0.93 |
01/04 | 3,250 | 3,330 | 3,215 | 3,320 | +3.91% | 64,700 | 1803億1313万 | +3.72% | 18.07 | 0.93 |
2017 |
12/29 | 3,195 | 3,215 | 3,180 | 3,195 | 0% | 27,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
12/28 | 3,205 | 3,220 | 3,190 | 3,195 | -0.31% | 36,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
12/27 | 3,245 | 3,245 | 3,195 | 3,205 | -0.93% | 23,000 | 1740億6734万 | +0.34% | 17.12 | 0.88 |
12/26 | 3,240 | 3,250 | 3,230 | 3,235 | -0.46% | 46,900 | 1756億9668万 | +1.25% | 17.28 | 0.89 |
12/25 | 3,235 | 3,250 | 3,225 | 3,250 | +0.62% | 54,100 | 1765億1135万 | +1.75% | 17.36 | 0.89 |
12/22 | 3,210 | 3,230 | 3,195 | 3,230 | +0.31% | 50,500 | 1754億2512万 | +1.19% | 17.25 | 0.89 |
12/21 | 3,205 | 3,235 | 3,195 | 3,220 | +0.16% | 42,000 | 1748億8201万 | +0.94% | 17.2 | 0.89 |
12/20 | 3,220 | 3,220 | 3,180 | 3,215 | -0.77% | 72,000 | 1746億1045万 | +0.85% | 17.17 | 0.88 |
12/19 | 3,235 | 3,250 | 3,230 | 3,240 | +0.15% | 38,600 | 1759億6823万 | +1.63% | 17.31 | 0.89 |
12/18 | 3,240 | 3,245 | 3,210 | 3,235 | +0.62% | 70,900 | 1756億9668万 | +1.47% | 17.28 | 0.89 |
12/15 | 3,205 | 3,215 | 3,175 | 3,215 | +0.78% | 110,200 | 1746億1045万 | +0.82% | 17.17 | 0.88 |
12/14 | 3,170 | 3,205 | 3,155 | 3,190 | +1.27% | 97,000 | 1732億5268万 | -0.09% | 17.04 | 0.88 |
12/13 | 3,185 | 3,185 | 3,135 | 3,150 | -0.47% | 125,100 | 1710億8023万 | -1.53% | 16.83 | 0.87 |
12/12 | 3,170 | 3,185 | 3,150 | 3,165 | 0% | 55,100 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
12/11 | 3,185 | 3,200 | 3,145 | 3,165 | -0.16% | 89,500 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
12/08 | 3,120 | 3,185 | 3,120 | 3,170 | -0.63% | 122,600 | 1721億6645万 | -0.91% | 16.93 | 0.87 |
12/07 | 3,140 | 3,195 | 3,130 | 3,190 | +1.75% | 77,700 | 1732億5268万 | -0.19% | 17.04 | 0.88 |