PBR
2017/11/29～2018/04/25
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 |
| 04/25 | 1,819 | 1,845 | 1,818 | 1,826 | -0.16% | 82,400 | 1037億4253万 | -4.6% | 45.77 | 1.41 |
| 04/24 | 1,844 | 1,844 | 1,822 | 1,829 | -0.11% | 97,600 | 1039億1297万 | -4.64% | 45.84 | 1.41 |
| 04/23 | 1,859 | 1,859 | 1,827 | 1,831 | -1.51% | 80,700 | 1040億2660万 | -4.78% | 45.89 | 1.41 |
| 04/20 | 1,860 | 1,870 | 1,850 | 1,859 | -0.91% | 90,900 | 1056億1739万 | -3.63% | 46.6 | 1.43 |
| 04/19 | 1,879 | 1,882 | 1,853 | 1,876 | -0.27% | 84,500 | 1065億8323万 | -3% | 47.02 | 1.44 |
| 04/18 | 1,889 | 1,905 | 1,872 | 1,881 | +0.64% | 74,600 | 1068億6730万 | -2.94% | 47.15 | 1.45 |
| 04/17 | 1,880 | 1,891 | 1,862 | 1,869 | -1.74% | 74,700 | 1061億8553万 | -3.86% | 46.85 | 1.44 |
| 04/16 | 1,887 | 1,905 | 1,864 | 1,902 | +1.82% | 102,900 | 1080億6040万 | -2.41% | 47.67 | 1.46 |
| 04/13 | 1,921 | 1,921 | 1,858 | 1,868 | -2.45% | 191,700 | 1061億2872万 | -4.25% | 46.82 | 1.44 |
| 04/12 | 1,915 | 1,938 | 1,906 | 1,915 | 0% | 48,900 | 1087億9898万 | -2.1% | 48 | 1.47 |
| 04/11 | 1,981 | 1,981 | 1,912 | 1,915 | -3.62% | 92,600 | 1087億9898万 | -2.3% | 48 | 1.47 |
| 04/10 | 2,015 | 2,025 | 1,980 | 1,987 | -1.24% | 164,000 | 1128億8960万 | +1.17% | 49.8 | 1.53 |
| 04/09 | 1,961 | 2,018 | 1,952 | 2,012 | +2.44% | 152,300 | 1143億995万 | +2.34% | 50.43 | 1.55 |
| 04/06 | 1,931 | 1,973 | 1,925 | 1,964 | +2.13% | 142,200 | 1115億8287万 | -0.2% | 49.23 | 1.51 |
| 04/05 | 1,949 | 1,949 | 1,904 | 1,923 | -0.16% | 143,300 | 1092億5350万 | -2.48% | 48.2 | 1.48 |
| 04/04 | 1,946 | 1,955 | 1,923 | 1,926 | -0.1% | 84,400 | 1094億2394万 | -2.73% | 48.28 | 1.48 |
| 04/03 | 1,920 | 1,934 | 1,889 | 1,928 | -1.78% | 192,100 | 1095億3757万 | -2.97% | 48.33 | 1.48 |
| 04/02 | 1,980 | 1,997 | 1,959 | 1,963 | +1.19% | 280,000 | 1115億2606万 | -1.55% | 49.2 | 1.51 |
| 03/30 | 1,947 | 1,947 | 1,912 | 1,940 | +0.26% | 108,900 | 1102億1934万 | -3.1% | 27.82 | 1.48 |
| 03/29 | 1,972 | 1,972 | 1,917 | 1,935 | -1.23% | 105,800 | 1099億3526万 | -3.83% | 27.75 | 1.47 |
| 03/28 | 1,938 | 1,960 | 1,922 | 1,959 | +0.41% | 86,200 | 1112億9880万 | -3.02% | 28.09 | 1.49 |
| 03/27 | 1,920 | 1,958 | 1,920 | 1,951 | +2.41% | 132,400 | 1108億4429万 | -3.65% | 27.98 | 1.48 |
| 03/26 | 1,897 | 1,935 | 1,874 | 1,905 | +0.37% | 171,000 | 1082億3084万 | -6.25% | 27.32 | 1.45 |
| 03/23 | 1,930 | 1,938 | 1,894 | 1,898 | -4.58% | 173,600 | 1078億3314万 | -6.92% | 27.22 | 1.44 |
| 03/22 | 1,920 | 1,994 | 1,916 | 1,989 | +2.68% | 136,000 | 1130億323万 | -2.12% | 28.52 | 1.51 |
| 03/20 | 1,934 | 1,946 | 1,916 | 1,937 | -0.87% | 107,700 | 1100億4889万 | -4.16% | 27.78 | 1.47 |
| 03/19 | 1,972 | 1,974 | 1,909 | 1,954 | -0.91% | 190,200 | 1110億1473万 | -2.93% | 28.02 | 1.49 |
| 03/16 | 1,969 | 1,989 | 1,967 | 1,972 | -0.25% | 123,300 | 1120億3739万 | -1.6% | 28.28 | 1.5 |
| 03/15 | 1,986 | 1,999 | 1,953 | 1,977 | -0.7% | 126,500 | 1123億2146万 | -0.85% | 28.35 | 1.5 |
| 03/14 | 2,017 | 2,027 | 1,982 | 1,991 | -1.78% | 115,000 | 1131億1685万 | +0.45% | 28.55 | 1.51 |
| 03/13 | 1,985 | 2,035 | 1,977 | 2,027 | +2.63% | 130,100 | 1151億6216万 | +3.05% | 29.07 | 1.54 |
| 03/12 | 1,999 | 2,009 | 1,959 | 1,975 | +0.15% | 122,300 | 1122億783万 | +0.92% | 28.32 | 1.5 |
| 03/09 | 2,022 | 2,038 | 1,964 | 1,972 | -1.1% | 161,900 | 1120億3739万 | +1.23% | 28.28 | 1.5 |
| 03/08 | 2,006 | 2,011 | 1,982 | 1,994 | -0.85% | 119,600 | 1132億8730万 | +2.84% | 28.6 | 1.52 |
| 03/07 | 1,987 | 2,028 | 1,964 | 2,011 | -0.45% | 212,100 | 1142億5314万 | +4.36% | 28.84 | 1.53 |
| 03/06 | 2,037 | 2,046 | 1,988 | 2,020 | -0.05% | 197,000 | 1147億6446万 | +5.48% | 28.97 | 1.54 |
| 03/05 | 2,059 | 2,070 | 2,005 | 2,021 | -2.27% | 196,000 | 1148億2128万 | +6.14% | 28.98 | 1.54 |
| 03/02 | 2,074 | 2,124 | 2,050 | 2,068 | 0% | 293,900 | 1174億9154万 | +9.3% | 29.66 | 1.57 |
| 03/01 | 2,092 | 2,105 | 2,059 | 2,068 | -1.9% | 149,500 | 1174億9154万 | +10.12% | 29.66 | 1.57 |
| 02/28 | 2,095 | 2,142 | 2,095 | 2,108 | -0.19% | 211,200 | 1197億6410万 | +12.97% | 30.23 | 1.6 |
| 02/27 | 2,113 | 2,160 | 2,104 | 2,112 | +0.91% | 258,500 | 1199億9136万 | +14.1% | 30.29 | 1.61 |
| 02/26 | 2,203 | 2,205 | 2,091 | 2,093 | -4.17% | 346,000 | 1189億1189万 | +13.94% | 30.02 | 1.59 |
| 02/23 | 2,200 | 2,236 | 2,177 | 2,184 | +0.65% | 481,800 | 1240億8197万 | +19.87% | 31.32 | 1.66 |
| 02/22 | 2,150 | 2,184 | 2,142 | 2,170 | +1.59% | 313,900 | 1232億8658万 | +20.35% | 31.12 | 1.65 |
| 02/21 | 2,090 | 2,164 | 2,070 | 2,136 | +1.62% | 406,500 | 1213億5490万 | +19.73% | 30.63 | 1.62 |
| 02/20 | 2,100 | 2,135 | 2,079 | 2,102 | -0.43% | 313,300 | 1194億2322万 | +18.89% | 30.15 | 1.6 |
| 02/19 | 2,067 | 2,130 | 2,043 | 2,111 | +1.69% | 675,300 | 1199億3455万 | +20.42% | 30.27 | 1.61 |
| 02/16 | 2,055 | 2,090 | 1,949 | 2,076 | +20.35% | 1,496,200 | 1179億4605万 | +19.52% | 29.77 | 1.58 |
| 02/15 | 1,711 | 1,735 | 1,695 | 1,725 | +0.82% | 158,400 | 980億431万 | +0.12% | 24.74 | 1.31 |
| 02/14 | 1,736 | 1,753 | 1,694 | 1,711 | -1.55% | 110,100 | 972億891万 | -0.7% | 24.54 | 1.3 |
| 02/13 | 1,750 | 1,767 | 1,718 | 1,738 | +0.4% | 233,200 | 987億4289万 | +0.93% | 24.93 | 1.32 |
| 02/09 | 1,670 | 1,732 | 1,658 | 1,731 | -0.17% | 230,300 | 983億4519万 | +0.64% | 24.82 | 1.32 |
| 02/08 | 1,701 | 1,759 | 1,701 | 1,734 | +4.08% | 237,500 | 985億1563万 | +0.87% | 24.87 | 1.32 |
| 02/07 | 1,699 | 1,736 | 1,665 | 1,666 | +2.46% | 200,400 | 946億5227万 | -2.97% | 23.89 | 1.27 |
| 02/06 | 1,682 | 1,690 | 1,592 | 1,626 | -8.91% | 417,700 | 923億7971万 | -5.3% | 23.32 | 1.24 |
| 02/05 | 1,769 | 1,860 | 1,768 | 1,785 | +2.65% | 715,600 | 1014億1315万 | +3.84% | 25.6 | 1.36 |
| 02/02 | 1,748 | 1,756 | 1,728 | 1,739 | 0% | 143,500 | 987億9970万 | +1.4% | 24.94 | 1.32 |
| 02/01 | 1,707 | 1,742 | 1,705 | 1,739 | +1.64% | 88,100 | 987億9970万 | +1.52% | 24.94 | 1.32 |
| 01/31 | 1,708 | 1,735 | 1,700 | 1,711 | -0.12% | 114,900 | 972億891万 | 0% | 24.54 | 1.3 |
| 01/30 | 1,730 | 1,741 | 1,712 | 1,713 | -1.21% | 106,900 | 973億2254万 | +0.18% | 24.57 | 1.3 |
| 01/29 | 1,738 | 1,758 | 1,731 | 1,734 | +0.23% | 93,000 | 985億1563万 | +1.58% | 24.87 | 1.32 |
| 01/26 | 1,715 | 1,746 | 1,712 | 1,730 | +0.99% | 88,400 | 982億8838万 | +1.53% | 24.81 | 1.32 |
| 01/25 | 1,736 | 1,743 | 1,711 | 1,713 | -2.28% | 143,000 | 973億2254万 | +0.71% | 24.57 | 1.3 |
| 01/24 | 1,756 | 1,758 | 1,739 | 1,753 | -0.11% | 88,000 | 995億9510万 | +3.24% | 25.14 | 1.33 |
| 01/23 | 1,739 | 1,765 | 1,734 | 1,755 | +0.98% | 114,400 | 997億873万 | +3.48% | 25.17 | 1.33 |
| 01/22 | 1,725 | 1,759 | 1,722 | 1,738 | +0.75% | 344,100 | 987億4289万 | +2.6% | 24.93 | 1.32 |
| 01/19 | 1,712 | 1,729 | 1,711 | 1,725 | +0.76% | 97,100 | 980億431万 | +1.95% | 24.74 | 1.31 |
| 01/18 | 1,715 | 1,736 | 1,707 | 1,712 | +0.65% | 197,800 | 972億6572万 | +1.24% | 24.55 | 1.3 |
| 01/17 | 1,726 | 1,729 | 1,696 | 1,701 | -1.1% | 121,600 | 966億4077万 | +0.71% | 24.39 | 1.29 |
| 01/16 | 1,726 | 1,740 | 1,712 | 1,720 | -0.46% | 117,500 | 977億2023万 | +2.02% | 24.67 | 1.31 |
| 01/15 | 1,720 | 1,738 | 1,718 | 1,728 | +0.47% | 100,700 | 981億7475万 | +2.73% | 24.78 | 1.31 |
| 01/12 | 1,735 | 1,735 | 1,718 | 1,720 | -1.15% | 105,300 | 977億2023万 | +2.5% | 24.67 | 1.31 |
| 01/11 | 1,700 | 1,744 | 1,700 | 1,740 | +1.99% | 212,600 | 988億5652万 | +3.94% | 24.95 | 1.32 |
| 01/10 | 1,695 | 1,711 | 1,682 | 1,706 | +0.59% | 137,400 | 969億2484万 | +2.09% | 24.47 | 1.3 |
| 01/09 | 1,700 | 1,706 | 1,690 | 1,696 | -0.06% | 114,900 | 963億5670万 | +1.74% | 24.32 | 1.29 |
| 01/05 | 1,705 | 1,705 | 1,690 | 1,697 | -0.41% | 104,000 | 964億1351万 | +1.98% | 24.34 | 1.29 |
| 01/04 | 1,698 | 1,713 | 1,687 | 1,704 | +1.43% | 170,300 | 968億1121万 | +2.65% | 24.44 | 1.3 |
| 2017 |
| 12/29 | 1,670 | 1,682 | 1,656 | 1,680 | +0.78% | 81,200 | 954億4767万 | +1.45% | 24.25 | 1.29 |
| 12/28 | 1,675 | 1,692 | 1,666 | 1,667 | -0.6% | 80,100 | 947億909万 | +0.79% | 24.06 | 1.28 |
| 12/27 | 1,684 | 1,694 | 1,676 | 1,677 | -0.42% | 82,800 | 952億7723万 | +1.45% | 24.2 | 1.28 |
| 12/26 | 1,687 | 1,705 | 1,683 | 1,684 | -0.12% | 119,200 | 956億7493万 | +2% | 24.3 | 1.29 |
| 12/25 | 1,684 | 1,688 | 1,673 | 1,686 | -0.06% | 85,900 | 957億8856万 | +2.24% | 24.33 | 1.29 |
| 12/22 | 1,680 | 1,697 | 1,675 | 1,687 | +0.84% | 148,100 | 958億4537万 | +2.43% | 24.35 | 1.29 |
| 12/21 | 1,653 | 1,680 | 1,644 | 1,673 | +0.78% | 164,300 | 950億4997万 | +1.76% | 24.15 | 1.28 |
| 12/20 | 1,650 | 1,673 | 1,650 | 1,660 | +0.61% | 96,400 | 943億1139万 | +1.03% | 23.96 | 1.27 |
| 12/19 | 1,651 | 1,656 | 1,646 | 1,650 | -0.36% | 128,800 | 937億4325万 | +0.3% | 23.81 | 1.26 |
| 12/18 | 1,661 | 1,672 | 1,655 | 1,656 | +0.67% | 153,900 | 940億8413万 | +0.67% | 23.9 | 1.27 |
| 12/15 | 1,675 | 1,675 | 1,645 | 1,645 | -3.01% | 315,200 | 934億5918万 | +0.06% | 23.74 | 1.26 |
| 12/14 | 1,710 | 1,720 | 1,694 | 1,696 | -0.88% | 147,100 | 963億5670万 | +3.29% | 24.48 | 1.3 |
| 12/13 | 1,687 | 1,722 | 1,687 | 1,711 | +1.42% | 249,800 | 972億891万 | +4.58% | 24.69 | 1.31 |
| 12/12 | 1,680 | 1,695 | 1,671 | 1,687 | +0.12% | 143,200 | 958億4537万 | +2.3% | 24.35 | 1.29 |
| 12/11 | 1,674 | 1,692 | 1,666 | 1,685 | +0.9% | 175,400 | 957億3174万 | +1.38% | 24.32 | 1.29 |
| 12/08 | 1,618 | 1,681 | 1,618 | 1,670 | +2.14% | 267,600 | 948億7953万 | -0.36% | 24.1 | 1.28 |
| 12/07 | 1,621 | 1,642 | 1,620 | 1,635 | +1.49% | 177,300 | 928億9104万 | -3.31% | 23.6 | 1.25 |
| 12/06 | 1,628 | 1,628 | 1,606 | 1,611 | -1.35% | 213,500 | 915億2750万 | -5.68% | 23.25 | 1.23 |
| 12/05 | 1,620 | 1,637 | 1,611 | 1,633 | +0.8% | 155,800 | 927億7741万 | -5.39% | 23.57 | 1.25 |
| 12/04 | 1,645 | 1,662 | 1,620 | 1,620 | -1.7% | 159,400 | 920億3883万 | -7.06% | 23.38 | 1.24 |
| 12/01 | 1,630 | 1,671 | 1,626 | 1,648 | +1.29% | 234,000 | 936億2962万 | -6.42% | 23.78 | 1.26 |
| 11/30 | 1,620 | 1,632 | 1,614 | 1,627 | +0.49% | 163,900 | 924億3652万 | -8.44% | 23.48 | 1.25 |
| 11/29 | 1,609 | 1,625 | 1,602 | 1,619 | +1.31% | 150,200 | 919億8201万 | -9.81% | 23.37 | 1.24 |
