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 | 1,431 | 1,431 | 1,410 | 1,422 | +1.5% | 19,200 | 115億7990万 | -9.66% | 13.08 | 1.45 |
| 03/29 | 1,419 | 1,435 | 1,396 | 1,401 | +0.72% | 40,500 | 114億888万 | -11.66% | 12.88 | 1.43 |
| 03/28 | 1,371 | 1,409 | 1,360 | 1,391 | -1.7% | 27,000 | 113億2745万 | -13.01% | 12.79 | 1.42 |
| 03/27 | 1,400 | 1,420 | 1,378 | 1,415 | +3.74% | 42,800 | 115億2289万 | -12.06% | 13.01 | 1.44 |
| 03/26 | 1,345 | 1,375 | 1,316 | 1,364 | -3.74% | 104,700 | 111億758万 | -15.65% | 12.54 | 1.39 |
| 03/23 | 1,451 | 1,489 | 1,405 | 1,417 | -8.23% | 110,600 | 115億3918万 | -12.69% | 13.03 | 1.44 |
| 03/22 | 1,570 | 1,570 | 1,539 | 1,544 | -0.06% | 17,100 | 125億7339万 | -5.28% | 14.2 | 1.57 |
| 03/20 | 1,521 | 1,563 | 1,511 | 1,545 | -1.34% | 39,100 | 125億8153万 | -5.21% | 14.21 | 1.58 |
| 03/19 | 1,648 | 1,654 | 1,541 | 1,566 | -4.4% | 78,900 | 127億5254万 | -4.16% | 14.4 | 1.6 |
| 03/16 | 1,615 | 1,649 | 1,593 | 1,638 | +1.49% | 55,300 | 133億3887万 | -0.85% | 15.06 | 1.67 |
| 03/15 | 1,630 | 1,630 | 1,583 | 1,614 | -0.86% | 27,400 | 131億4343万 | -3.06% | 14.84 | 1.65 |
| 03/14 | 1,615 | 1,640 | 1,613 | 1,628 | -1.21% | 22,100 | 132億5743万 | -2.75% | 14.97 | 1.66 |
| 03/13 | 1,603 | 1,648 | 1,590 | 1,648 | +2.87% | 39,500 | 134億2030万 | -1.79% | 15.16 | 1.68 |
| 03/12 | 1,623 | 1,630 | 1,575 | 1,602 | +1.2% | 47,400 | 130億4571万 | -5.38% | 14.73 | 1.63 |
| 03/09 | 1,606 | 1,609 | 1,566 | 1,583 | +1.09% | 29,300 | 128億9098万 | -7.59% | 14.56 | 1.61 |
| 03/08 | 1,555 | 1,579 | 1,551 | 1,566 | +1.95% | 19,600 | 127億5254万 | -9.64% | 14.4 | 1.6 |
| 03/07 | 1,589 | 1,589 | 1,525 | 1,536 | -2.29% | 46,200 | 125億824万 | -12.13% | 14.13 | 1.57 |
| 03/06 | 1,590 | 1,619 | 1,565 | 1,572 | +2.75% | 73,600 | 128億140万 | -10.88% | 14.46 | 1.6 |
| 03/05 | 1,627 | 1,635 | 1,521 | 1,530 | -7.27% | 86,800 | 124億5938万 | -14.14% | 14.07 | 1.56 |
| 03/02 | 1,614 | 1,653 | 1,595 | 1,650 | -2.48% | 66,700 | 134億3659万 | -8.44% | 15.17 | 1.68 |
| 03/01 | 1,712 | 1,736 | 1,690 | 1,692 | -2.98% | 53,900 | 137億7861万 | -6.83% | 15.56 | 1.73 |
| 02/28 | 1,738 | 1,776 | 1,707 | 1,744 | -1.19% | 56,000 | 142億207万 | -4.7% | 16.04 | 1.78 |
| 02/27 | 1,780 | 1,798 | 1,741 | 1,765 | -0.73% | 67,800 | 143億7308万 | -3.97% | 16.23 | 1.8 |
| 02/26 | 1,760 | 1,780 | 1,757 | 1,778 | +2.24% | 43,100 | 144億7894万 | -3.68% | 16.35 | 1.81 |
| 02/23 | 1,723 | 1,748 | 1,715 | 1,739 | +1.46% | 50,600 | 141億6135万 | -6.05% | 15.99 | 1.77 |
| 02/22 | 1,751 | 1,760 | 1,672 | 1,714 | -0.52% | 88,900 | 139億5777万 | -7.65% | 15.76 | 1.75 |
| 02/21 | 1,645 | 1,748 | 1,630 | 1,723 | +4.74% | 103,400 | 140億3106万 | -7.56% | 15.85 | 1.76 |
| 02/20 | 1,622 | 1,660 | 1,598 | 1,645 | +1.54% | 62,500 | 133億9587万 | -12.03% | 15.13 | 1.68 |
| 02/19 | 1,568 | 1,620 | 1,565 | 1,620 | +6.23% | 90,800 | 131億9229万 | -13.69% | 14.9 | 1.65 |
| 02/16 | 1,589 | 1,618 | 1,500 | 1,525 | -3.85% | 157,200 | 124億1866万 | -19.14% | 14.02 | 1.56 |
| 02/15 | 1,533 | 1,625 | 1,531 | 1,586 | +3.59% | 75,200 | 129億1541万 | -16.39% | 14.59 | 1.62 |
| 02/14 | 1,690 | 1,704 | 1,496 | 1,531 | -7.38% | 139,100 | 124億6753万 | -19.67% | 14.08 | 1.56 |
| 02/13 | 1,880 | 1,887 | 1,650 | 1,653 | -17.92% | 293,700 | 134億6102万 | -13.68% | 15.2 | 1.69 |
| 02/09 | 1,838 | 2,017 | 1,835 | 2,014 | +1.77% | 143,000 | 164億78万 | +5.01% | 18.52 | 2.05 |
| 02/08 | 1,885 | 1,979 | 1,851 | 1,979 | +8.92% | 83,500 | 161億1576万 | +3.78% | 18.2 | 2.02 |
| 02/07 | 1,967 | 1,967 | 1,790 | 1,817 | +4.43% | 138,200 | 147億9653万 | -4.07% | 16.71 | 1.85 |
| 02/06 | 1,780 | 1,895 | 1,640 | 1,740 | -14.29% | 238,600 | 141億6949万 | -7.89% | 16 | 1.77 |
| 02/05 | 2,000 | 2,048 | 1,972 | 2,030 | -3.33% | 96,200 | 165億3108万 | +7.58% | 18.67 | 2.07 |
| 02/02 | 2,080 | 2,115 | 2,030 | 2,100 | +1.55% | 97,600 | 171億111万 | +12.18% | 19.31 | 2.14 |
| 02/01 | 1,998 | 2,070 | 1,982 | 2,068 | +5.62% | 69,600 | 168億4053万 | +11.54% | 19.02 | 2.11 |
| 01/31 | 1,891 | 2,011 | 1,880 | 1,958 | +1.4% | 81,300 | 159億4475万 | +6.53% | 18.01 | 2 |
| 01/30 | 2,003 | 2,019 | 1,893 | 1,931 | -4.55% | 118,900 | 157億2488万 | +5.69% | 17.76 | 1.97 |
| 01/29 | 2,060 | 2,066 | 2,005 | 2,023 | -0.64% | 77,100 | 164億7407万 | +11.34% | 18.6 | 2.06 |
| 01/26 | 2,016 | 2,053 | 2,015 | 2,036 | +1.75% | 49,100 | 165億7994万 | +13.05% | 18.72 | 2.08 |
| 01/25 | 2,004 | 2,048 | 2,001 | 2,001 | -1.91% | 65,300 | 162億9492万 | +12.16% | 18.4 | 2.04 |
| 01/24 | 1,965 | 2,060 | 1,943 | 2,040 | +5.43% | 145,900 | 166億1251万 | +15.25% | 18.76 | 2.08 |
| 01/23 | 1,978 | 1,989 | 1,926 | 1,935 | -1.28% | 91,500 | 157億5745万 | +10.51% | 17.79 | 1.97 |
| 01/22 | 1,900 | 1,960 | 1,888 | 1,960 | +2.67% | 82,400 | 159億6104万 | +12.9% | 18.02 | 2 |
| 01/19 | 1,847 | 1,918 | 1,846 | 1,909 | +2.25% | 74,000 | 155億4573万 | +10.92% | 17.56 | 1.95 |
| 01/18 | 1,903 | 1,928 | 1,857 | 1,867 | -1.63% | 93,800 | 152億370万 | +9.05% | 17.17 | 1.9 |
| 01/17 | 1,845 | 1,899 | 1,828 | 1,898 | +0.8% | 71,000 | 154億5615万 | +11.38% | 17.45 | 1.94 |
| 01/16 | 1,826 | 1,895 | 1,826 | 1,883 | +3.23% | 126,800 | 153億3400万 | +10.96% | 17.32 | 1.92 |
| 01/15 | 1,857 | 1,857 | 1,824 | 1,824 | -0.76% | 47,100 | 148億5354万 | +7.93% | 16.77 | 1.86 |
| 01/12 | 1,801 | 1,844 | 1,801 | 1,838 | +2.4% | 65,300 | 149億6755万 | +8.95% | 16.9 | 1.87 |
| 01/11 | 1,794 | 1,824 | 1,785 | 1,795 | -1.64% | 55,300 | 146億1738万 | +6.47% | 16.51 | 1.83 |
| 01/10 | 1,759 | 1,849 | 1,755 | 1,825 | +4.76% | 117,000 | 148億6168万 | +8.37% | 16.78 | 1.86 |
| 01/09 | 1,745 | 1,756 | 1,735 | 1,742 | +0.29% | 57,700 | 141億8578万 | +3.57% | 16.02 | 1.78 |
| 01/05 | 1,727 | 1,737 | 1,707 | 1,737 | +0.29% | 43,300 | 141億4506万 | +2.96% | 15.97 | 1.77 |
| 01/04 | 1,683 | 1,734 | 1,683 | 1,732 | +3.59% | 62,600 | 141億435万 | +2.42% | 15.93 | 1.77 |
| 2017 |
| 12/29 | 1,698 | 1,698 | 1,672 | 1,672 | -0.3% | 26,900 | 136億1574万 | -1.53% | 15.38 | 1.71 |
| 12/28 | 1,713 | 1,727 | 1,674 | 1,677 | -1.29% | 41,400 | 136億5646万 | -1.81% | 15.42 | 1.71 |
| 12/27 | 1,651 | 1,712 | 1,642 | 1,699 | +3.41% | 73,200 | 138億3561万 | -0.88% | 15.62 | 1.73 |
| 12/26 | 1,621 | 1,668 | 1,620 | 1,643 | -0.12% | 52,700 | 133億7958万 | -4.48% | 15.11 | 1.68 |
| 12/25 | 1,690 | 1,713 | 1,645 | 1,645 | -1.85% | 80,900 | 133億9587万 | -4.69% | 15.13 | 1.68 |
| 12/22 | 1,700 | 1,700 | 1,656 | 1,676 | -1.24% | 55,000 | 136億4832万 | -2.9% | 15.41 | 1.71 |
| 12/21 | 1,679 | 1,697 | 1,666 | 1,697 | +2.11% | 66,000 | 138億1933万 | -1.57% | 15.61 | 1.73 |
| 12/20 | 1,636 | 1,670 | 1,626 | 1,662 | +1.59% | 57,500 | 135億3431万 | -3.15% | 15.28 | 1.69 |
| 12/19 | 1,612 | 1,650 | 1,612 | 1,636 | +1.55% | 51,500 | 133億2258万 | -4.38% | 15.05 | 1.67 |
| 12/18 | 1,645 | 1,670 | 1,607 | 1,611 | -1.53% | 94,400 | 131億1900万 | -5.73% | 14.82 | 1.64 |
| 12/15 | 1,604 | 1,641 | 1,560 | 1,636 | +3.87% | 127,000 | 133億2258万 | -3.82% | 15.05 | 1.67 |
| 12/14 | 1,540 | 1,584 | 1,517 | 1,575 | +1.61% | 69,200 | 128億2583万 | -6.97% | 14.48 | 1.61 |
| 12/13 | 1,600 | 1,600 | 1,530 | 1,550 | -3.49% | 128,300 | 126億2225万 | -8.07% | 14.25 | 1.58 |
| 12/12 | 1,680 | 1,680 | 1,606 | 1,606 | -4.46% | 119,700 | 130億7828万 | -4.29% | 14.77 | 1.64 |
| 12/11 | 1,705 | 1,705 | 1,663 | 1,681 | +0.96% | 36,100 | 136億8903万 | +0.72% | 15.46 | 1.71 |
| 12/08 | 1,700 | 1,710 | 1,651 | 1,665 | -2.52% | 100,500 | 135億5874万 | +0.42% | 15.31 | 1.7 |
| 12/07 | 1,749 | 1,790 | 1,684 | 1,708 | -0.7% | 58,800 | 139億891万 | +3.58% | 15.71 | 1.74 |
| 12/06 | 1,732 | 1,805 | 1,703 | 1,720 | -2.22% | 53,300 | 140億663万 | +5.13% | 15.82 | 1.75 |
| 12/05 | 1,785 | 1,785 | 1,696 | 1,759 | -1.73% | 49,700 | 143億2422万 | +8.31% | 16.18 | 1.79 |
| 12/04 | 1,760 | 1,831 | 1,760 | 1,790 | +1.7% | 38,400 | 145億7666万 | +11.32% | 16.46 | 1.83 |
| 12/01 | 1,780 | 1,793 | 1,753 | 1,760 | -1.07% | 26,500 | 143億3236万 | +10.69% | 16.19 | 1.79 |
| 11/30 | 1,786 | 1,800 | 1,755 | 1,779 | -3.84% | 82,600 | 144億8709万 | +13.17% | 16.36 | 1.81 |
| 11/29 | 1,835 | 1,925 | 1,784 | 1,850 | +0.16% | 69,200 | 150億6527万 | +19.12% | 17.01 | 1.89 |
| 11/28 | 1,900 | 1,905 | 1,805 | 1,847 | -3.2% | 64,200 | 150億4084万 | +20.56% | 16.99 | 1.88 |
| 11/27 | 1,935 | 1,983 | 1,900 | 1,908 | -0.99% | 95,100 | 155億3758万 | +26.61% | 17.55 | 1.95 |
| 11/24 | 1,801 | 1,931 | 1,801 | 1,927 | +5.3% | 121,400 | 156億9231万 | +30.11% | 17.72 | 1.97 |
| 11/22 | 1,850 | 1,877 | 1,750 | 1,830 | -0.76% | 104,700 | 149億240万 | +25.6% | 16.83 | 1.87 |
| 11/21 | 1,780 | 1,845 | 1,755 | 1,844 | +2.73% | 180,900 | 150億1641万 | +28.41% | 16.96 | 1.88 |
| 11/20 | 1,698 | 1,795 | 1,698 | 1,795 | +8.79% | 212,800 | 146億1738万 | +26.77% | 16.51 | 1.83 |
| 11/17 | 1,670 | 1,699 | 1,623 | 1,650 | +1.85% | 131,900 | 134億3659万 | +18.03% | 15.17 | 1.68 |
| 11/16 | 1,488 | 1,629 | 1,488 | 1,620 | +8.65% | 120,700 | 131億9229万 | +16.88% | 14.9 | 1.65 |
| 11/15 | 1,522 | 1,574 | 1,465 | 1,491 | -3.18% | 106,200 | 121億4179万 | +8.59% | 13.71 | 1.52 |
| 11/14 | 1,579 | 1,619 | 1,515 | 1,540 | -3.39% | 127,800 | 125億4082万 | +12.66% | 14.16 | 1.57 |
| 11/13 | 1,611 | 1,649 | 1,562 | 1,594 | +13.78% | 439,700 | 129億8056万 | +17.38% | 14.66 | 1.63 |
| 11/10 | 1,395 | 1,449 | 1,366 | 1,401 | -1.68% | 124,200 | 114億888万 | +3.93% | 12.88 | 1.43 |
| 11/09 | 1,414 | 1,440 | 1,387 | 1,425 | +1.86% | 109,400 | 116億433万 | +5.71% | 13.1 | 1.45 |
| 11/08 | 1,377 | 1,407 | 1,364 | 1,399 | +1.97% | 61,800 | 113億9260万 | +4.17% | 12.87 | 1.43 |
| 11/07 | 1,361 | 1,386 | 1,353 | 1,372 | +0.37% | 39,900 | 111億7273万 | +2.31% | 12.62 | 1.4 |
| 11/06 | 1,423 | 1,423 | 1,358 | 1,367 | -3.19% | 80,300 | 111億3201万 | +2.09% | 12.57 | 1.39 |
| 11/02 | 1,444 | 1,463 | 1,405 | 1,412 | -1.4% | 76,200 | 114億9846万 | +5.45% | 12.99 | 1.44 |
| 11/01 | 1,403 | 1,437 | 1,396 | 1,432 | +2.29% | 68,100 | 116億6133万 | +7.19% | 13.17 | 1.46 |
