PBR
2017/12/06～2018/05/07
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 |
| 05/07 | 2,850 | 2,871 | 2,815 | 2,850 | -0.45% | 8,500 | 820億8000万 | +1.28% | 68.78 | 0.92 |
| 05/02 | 2,904 | 2,912 | 2,840 | 2,863 | -1.78% | 19,600 | 824億5440万 | +1.74% | 69.1 | 0.92 |
| 05/01 | 2,931 | 2,973 | 2,905 | 2,915 | -2.21% | 34,400 | 839億5200万 | +3.77% | 70.35 | 0.94 |
| 04/27 | 2,860 | 3,005 | 2,832 | 2,981 | +4.38% | 77,000 | 858億5280万 | +6.43% | 71.94 | 0.96 |
| 04/26 | 2,808 | 2,935 | 2,795 | 2,856 | +1.71% | 46,100 | 822億5280万 | +2.37% | 68.93 | 0.92 |
| 04/25 | 2,748 | 2,876 | 2,718 | 2,808 | +3.08% | 40,300 | 808億7040万 | +0.79% | 67.77 | 0.91 |
| 04/24 | 2,746 | 2,746 | 2,705 | 2,724 | +0.11% | 29,500 | 784億5120万 | -2.12% | 65.74 | 0.88 |
| 04/23 | 2,778 | 2,778 | 2,713 | 2,721 | -0.66% | 18,400 | 783億6480万 | -2.23% | 65.67 | 0.88 |
| 04/20 | 2,777 | 2,778 | 2,732 | 2,739 | -1.33% | 15,300 | 788億8320万 | -1.62% | 66.1 | 0.88 |
| 04/19 | 2,804 | 2,812 | 2,770 | 2,776 | -0.93% | 17,100 | 799億4880万 | -0.32% | 67 | 0.9 |
| 04/18 | 2,774 | 2,834 | 2,774 | 2,802 | +1.26% | 17,400 | 806億9760万 | +0.57% | 67.62 | 0.9 |
| 04/17 | 2,827 | 2,827 | 2,767 | 2,767 | -2.43% | 13,600 | 796億8960万 | -0.68% | 66.78 | 0.89 |
| 04/16 | 2,785 | 2,839 | 2,785 | 2,836 | +2.68% | 15,300 | 816億7680万 | +1.72% | 68.45 | 0.91 |
| 04/13 | 2,796 | 2,796 | 2,750 | 2,762 | -0.83% | 12,500 | 795億4560万 | -0.83% | 66.66 | 0.89 |
| 04/12 | 2,803 | 2,821 | 2,782 | 2,785 | -0.21% | 12,100 | 802億800万 | -0.04% | 67.21 | 0.9 |
| 04/11 | 2,805 | 2,817 | 2,790 | 2,791 | -0.85% | 8,900 | 803億8080万 | +0.11% | 67.36 | 0.9 |
| 04/10 | 2,822 | 2,860 | 2,814 | 2,815 | -1.02% | 10,800 | 810億7200万 | +0.97% | 67.94 | 0.91 |
| 04/09 | 2,858 | 2,877 | 2,837 | 2,844 | -0.49% | 13,100 | 819億720万 | +2.05% | 68.64 | 0.92 |
| 04/06 | 2,854 | 2,876 | 2,823 | 2,858 | -0.31% | 15,300 | 823億1040万 | +2.62% | 68.98 | 0.92 |
| 04/05 | 2,865 | 2,891 | 2,851 | 2,867 | +0.92% | 20,900 | 825億6960万 | +2.94% | 69.19 | 0.92 |
| 04/04 | 2,776 | 2,855 | 2,776 | 2,841 | +2.49% | 24,800 | 818億2080万 | +1.9% | 68.57 | 0.92 |
| 04/03 | 2,750 | 2,788 | 2,741 | 2,772 | +0.33% | 13,000 | 798億3360万 | -0.75% | 66.9 | 0.89 |
| 04/02 | 2,828 | 2,828 | 2,763 | 2,763 | -1.6% | 7,200 | 795億7440万 | -1.36% | 66.68 | 0.89 |
| 03/30 | 2,818 | 2,818 | 2,771 | 2,808 | +0.04% | 16,800 | 808億7040万 | 0% | 67.77 | 0.91 |
| 03/29 | 2,858 | 2,872 | 2,787 | 2,807 | -1.27% | 20,000 | 808億4160万 | -0.11% | 67.75 | 0.91 |
| 03/28 | 2,727 | 2,848 | 2,726 | 2,843 | +3.16% | 28,600 | 818億7840万 | +1.17% | 68.61 | 0.92 |
| 03/27 | 2,701 | 2,759 | 2,701 | 2,756 | +2.07% | 20,500 | 793億7280万 | -1.78% | 66.51 | 0.89 |
| 03/26 | 2,711 | 2,719 | 2,672 | 2,700 | -0.63% | 29,200 | 777億6000万 | -3.78% | 65.16 | 0.87 |
| 03/23 | 2,719 | 2,769 | 2,705 | 2,717 | -1.56% | 43,400 | 782億4960万 | -3.24% | 65.57 | 0.88 |
| 03/22 | 2,729 | 2,762 | 2,718 | 2,760 | +1.69% | 22,800 | 794億8800万 | -1.78% | 66.61 | 0.89 |
| 03/20 | 2,706 | 2,719 | 2,696 | 2,714 | -0.55% | 19,600 | 781億6320万 | -3.38% | 65.5 | 0.88 |
| 03/19 | 2,742 | 2,743 | 2,712 | 2,729 | -0.47% | 15,900 | 785億9520万 | -2.92% | 65.86 | 0.88 |
| 03/16 | 2,773 | 2,778 | 2,710 | 2,742 | -0.83% | 30,000 | 789億6960万 | -2.49% | 66.18 | 0.88 |
| 03/15 | 2,774 | 2,784 | 2,748 | 2,765 | -1.11% | 14,100 | 796億3200万 | -1.71% | 66.73 | 0.89 |
| 03/14 | 2,806 | 2,816 | 2,775 | 2,796 | -0.75% | 13,400 | 805億2480万 | -0.5% | 67.48 | 0.9 |
| 03/13 | 2,779 | 2,820 | 2,779 | 2,817 | +0.36% | 28,400 | 811億2960万 | +0.11% | 67.99 | 0.91 |
| 03/12 | 2,797 | 2,810 | 2,775 | 2,807 | +1.15% | 13,400 | 808億4160万 | -0.57% | 67.75 | 0.91 |
| 03/09 | 2,813 | 2,843 | 2,760 | 2,775 | -0.11% | 27,200 | 799億2000万 | -2.12% | 66.97 | 0.9 |
| 03/08 | 2,854 | 2,854 | 2,765 | 2,778 | -1.8% | 27,400 | 800億640万 | -2.49% | 67.05 | 0.9 |
| 03/07 | 2,794 | 2,875 | 2,773 | 2,829 | +1.25% | 27,500 | 814億7520万 | -1.12% | 68.28 | 0.91 |
| 03/06 | 2,816 | 2,836 | 2,780 | 2,794 | -0.04% | 24,800 | 804億6720万 | -2.75% | 67.43 | 0.9 |
| 03/05 | 2,778 | 2,822 | 2,778 | 2,795 | +0.29% | 25,400 | 804億9600万 | -3.22% | 67.46 | 0.9 |
| 03/02 | 2,862 | 2,874 | 2,758 | 2,787 | -2.62% | 43,900 | 802億6560万 | -4.03% | 67.26 | 0.9 |
| 03/01 | 2,931 | 2,933 | 2,840 | 2,862 | -2.75% | 49,900 | 824億2560万 | -2.02% | 69.07 | 0.92 |
| 02/28 | 2,953 | 2,972 | 2,938 | 2,943 | -0.88% | 32,300 | 847億5840万 | +0.31% | 71.03 | 0.95 |
| 02/27 | 2,979 | 2,979 | 2,912 | 2,969 | -0.34% | 26,200 | 855億720万 | +0.88% | 71.65 | 0.96 |
| 02/26 | 2,923 | 2,992 | 2,917 | 2,979 | +1.92% | 39,000 | 857億9520万 | +1.15% | 71.9 | 0.96 |
| 02/23 | 2,922 | 2,935 | 2,868 | 2,923 | +2.38% | 45,200 | 841億8240万 | -0.78% | 70.54 | 0.94 |
| 02/22 | 2,860 | 2,869 | 2,801 | 2,855 | +1.42% | 45,300 | 822億2400万 | -3.25% | 68.9 | 0.92 |
| 02/21 | 2,751 | 2,834 | 2,736 | 2,815 | +2.33% | 48,700 | 810億7200万 | -4.9% | 67.94 | 0.91 |
| 02/20 | 2,752 | 2,784 | 2,744 | 2,751 | +0.55% | 34,200 | 792億2880万 | -7.4% | 66.39 | 0.89 |
| 02/19 | 2,718 | 2,737 | 2,694 | 2,736 | -0.87% | 68,200 | 787億9680万 | -8.37% | 66.03 | 0.88 |
| 02/16 | 2,750 | 2,799 | 2,745 | 2,760 | -0.11% | 42,200 | 794億8800万 | -7.97% | 66.61 | 0.89 |
| 02/15 | 2,739 | 2,822 | 2,733 | 2,763 | +0.88% | 30,100 | 795億7440万 | -8.24% | 66.68 | 0.89 |
| 02/14 | 2,770 | 2,785 | 2,720 | 2,739 | -1.12% | 28,600 | 788億8320万 | -9.39% | 66.1 | 0.88 |
| 02/13 | 2,800 | 2,859 | 2,762 | 2,770 | +0.51% | 50,700 | 797億7600万 | -8.76% | 66.85 | 0.89 |
| 02/09 | 2,683 | 2,810 | 2,683 | 2,756 | -0.33% | 87,400 | 793億7280万 | -9.64% | 66.51 | 0.89 |
| 02/08 | 2,702 | 2,791 | 2,702 | 2,765 | +3.13% | 82,800 | 796億3200万 | -9.7% | 66.73 | 0.89 |
| 02/07 | 2,905 | 2,925 | 2,680 | 2,681 | -7.65% | 191,600 | 772億1280万 | -12.73% | 64.7 | 0.86 |
| 02/06 | 2,990 | 3,010 | 2,820 | 2,903 | -4.82% | 116,900 | 836億640万 | -5.87% | 70.06 | 0.94 |
| 02/05 | 3,035 | 3,070 | 3,035 | 3,050 | -1.77% | 32,500 | 878億4000万 | -1.13% | 73.61 | 0.98 |
| 02/02 | 3,130 | 3,130 | 3,100 | 3,105 | -0.32% | 19,000 | 894億2400万 | +0.75% | 74.94 | 1 |
| 02/01 | 3,090 | 3,120 | 3,075 | 3,115 | +0.81% | 24,800 | 897億1200万 | +1.3% | 75.18 | 1 |
| 01/31 | 3,095 | 3,130 | 3,080 | 3,090 | -0.8% | 31,000 | 889億9200万 | +0.75% | 74.58 | 1 |
| 01/30 | 3,150 | 3,150 | 3,100 | 3,115 | -1.74% | 51,100 | 897億1200万 | +1.76% | 75.18 | 1 |
| 01/29 | 3,205 | 3,215 | 3,155 | 3,170 | -1.09% | 33,400 | 912億9600万 | +3.8% | 76.51 | 1.02 |
| 01/26 | 3,200 | 3,220 | 3,190 | 3,205 | 0% | 35,900 | 923億400万 | +5.25% | 77.35 | 1.03 |
| 01/25 | 3,200 | 3,235 | 3,185 | 3,205 | +0.63% | 67,000 | 923億400万 | +5.53% | 77.35 | 1.03 |
| 01/24 | 3,130 | 3,195 | 3,110 | 3,185 | +0.79% | 121,100 | 917億2800万 | +5.12% | 76.87 | 1.03 |
| 01/23 | 3,295 | 3,305 | 3,125 | 3,160 | +4.64% | 391,500 | 910億800万 | +4.46% | 76.26 | 1.02 |
| 01/22 | 3,005 | 3,020 | 2,996 | 3,020 | +0.33% | 16,100 | 869億7600万 | -0.03% | 72.89 | 0.97 |
| 01/19 | 3,045 | 3,050 | 3,000 | 3,010 | -1.47% | 14,000 | 866億8800万 | -0.4% | 72.64 | 0.97 |
| 01/18 | 3,085 | 3,085 | 3,050 | 3,055 | -0.97% | 22,300 | 879億8400万 | +0.99% | 73.73 | 0.99 |
| 01/17 | 3,090 | 3,090 | 3,065 | 3,085 | -0.16% | 16,200 | 888億4800万 | +1.98% | 74.45 | 1 |
| 01/16 | 3,115 | 3,115 | 3,085 | 3,090 | -0.8% | 12,200 | 889億9200万 | +2.18% | 74.58 | 1 |
| 01/15 | 3,075 | 3,115 | 3,075 | 3,115 | +1.96% | 31,900 | 897億1200万 | +3.21% | 75.18 | 1 |
| 01/12 | 3,050 | 3,070 | 3,040 | 3,055 | -0.33% | 20,200 | 879億8400万 | +1.33% | 73.73 | 0.99 |
| 01/11 | 3,065 | 3,065 | 3,040 | 3,065 | -0.33% | 18,300 | 882億7200万 | +1.73% | 73.97 | 0.99 |
| 01/10 | 3,055 | 3,080 | 3,030 | 3,075 | +0.33% | 20,700 | 885億6000万 | +2.16% | 74.21 | 0.99 |
| 01/09 | 3,100 | 3,105 | 3,055 | 3,065 | -1.45% | 23,800 | 882億7200万 | +1.96% | 73.97 | 0.99 |
| 01/05 | 3,050 | 3,120 | 3,045 | 3,110 | +1.97% | 40,100 | 895億6800万 | +3.56% | 75.06 | 1 |
| 01/04 | 3,020 | 3,060 | 3,020 | 3,050 | +0.83% | 28,500 | 878億4000万 | +1.67% | 73.61 | 0.98 |
| 2017 |
| 12/29 | 2,977 | 3,025 | 2,965 | 3,025 | +1.78% | 23,500 | 871億2000万 | +0.93% | 18.01 | 0.98 |
| 12/28 | 2,949 | 2,983 | 2,944 | 2,972 | +0.95% | 26,200 | 855億9360万 | -0.83% | 17.7 | 0.96 |
| 12/27 | 2,926 | 2,945 | 2,911 | 2,944 | -0.41% | 32,600 | 847億8720万 | -1.83% | 17.53 | 0.95 |
| 12/26 | 2,940 | 2,960 | 2,940 | 2,956 | +0.61% | 52,900 | 851億3280万 | -1.6% | 17.6 | 0.95 |
| 12/25 | 2,919 | 2,941 | 2,912 | 2,938 | +0.65% | 20,200 | 846億1440万 | -2.33% | 17.49 | 0.95 |
| 12/22 | 2,931 | 2,931 | 2,901 | 2,919 | -0.41% | 25,300 | 840億6720万 | -3.06% | 17.38 | 0.94 |
| 12/21 | 2,944 | 2,954 | 2,924 | 2,931 | -0.54% | 21,800 | 844億1280万 | -2.85% | 17.45 | 0.95 |
| 12/20 | 2,940 | 2,954 | 2,916 | 2,947 | -0.03% | 36,400 | 848億7360万 | -2.51% | 17.55 | 0.95 |
| 12/19 | 2,988 | 2,988 | 2,948 | 2,948 | -1.54% | 30,900 | 849億240万 | -2.67% | 17.55 | 0.95 |
| 12/18 | 3,030 | 3,030 | 2,987 | 2,994 | -1.19% | 40,700 | 862億2720万 | -1.35% | 17.83 | 0.97 |
| 12/15 | 3,050 | 3,065 | 3,015 | 3,030 | -0.82% | 23,700 | 872億6400万 | -0.33% | 18.04 | 0.98 |
| 12/14 | 3,095 | 3,100 | 3,035 | 3,055 | -0.81% | 27,000 | 879億8400万 | +0.39% | 18.19 | 0.99 |
| 12/13 | 3,110 | 3,110 | 3,065 | 3,080 | +1.32% | 42,400 | 887億400万 | +1.18% | 18.34 | 0.99 |
| 12/12 | 3,070 | 3,070 | 3,035 | 3,040 | -0.98% | 13,700 | 875億5200万 | -0.13% | 18.1 | 0.98 |
| 12/11 | 3,070 | 3,120 | 3,035 | 3,070 | +0.49% | 26,900 | 884億1600万 | +0.82% | 18.28 | 0.99 |
| 12/08 | 3,145 | 3,165 | 3,030 | 3,055 | -0.65% | 80,400 | 879億8400万 | +0.33% | 18.19 | 0.99 |
| 12/07 | 2,928 | 3,080 | 2,920 | 3,075 | +4.31% | 53,900 | 885億6000万 | +0.99% | 18.31 | 0.99 |
| 12/06 | 3,000 | 3,015 | 2,945 | 2,948 | -2.55% | 48,600 | 849億240万 | -3.19% | 17.55 | 0.95 |
