PBR
2017/08/30～2018/01/26
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 | 10/1, 株式併合 2→1 |
| 2018 |
| 01/26 | 2,964 | 3,036 | 2,964 | 3,014 | +1.28% | 33,500 | 982億6905万 | -1.47% | 14.59 | 1.33 |
| 01/25 | 3,022 | 3,040 | 2,968 | 2,976 | -2.43% | 37,000 | 970億3009万 | -2.59% | 14.4 | 1.32 |
| 01/24 | 3,056 | 3,056 | 3,028 | 3,050 | -0.2% | 9,500 | 994億4280万 | -0.07% | 14.76 | 1.35 |
| 01/23 | 3,058 | 3,118 | 3,050 | 3,056 | +0.46% | 26,000 | 996億3843万 | +0.36% | 14.79 | 1.35 |
| 01/22 | 3,004 | 3,062 | 3,004 | 3,042 | +0.66% | 23,000 | 991億8197万 | +0.16% | 14.72 | 1.35 |
| 01/19 | 3,030 | 3,056 | 3,016 | 3,022 | -0.98% | 23,000 | 985億2988万 | -0.33% | 14.62 | 1.34 |
| 01/18 | 3,076 | 3,076 | 3,034 | 3,052 | +0.07% | 49,000 | 995億801万 | +0.79% | 14.77 | 1.35 |
| 01/17 | 3,034 | 3,072 | 3,030 | 3,050 | -0.33% | 14,500 | 994億4280万 | +0.89% | 14.76 | 1.35 |
| 01/16 | 3,054 | 3,090 | 3,046 | 3,060 | +0.2% | 21,000 | 997億6884万 | +1.46% | 14.81 | 1.35 |
| 01/15 | 3,102 | 3,102 | 3,048 | 3,054 | -1.48% | 13,500 | 995億7322万 | +1.56% | 14.78 | 1.35 |
| 01/12 | 3,114 | 3,162 | 3,096 | 3,100 | -0.83% | 32,000 | 1010億7301万 | +3.26% | 15 | 1.37 |
| 01/11 | 3,126 | 3,128 | 3,096 | 3,126 | -0.06% | 24,000 | 1019億2072万 | +4.41% | 15.13 | 1.38 |
| 01/10 | 3,168 | 3,168 | 3,128 | 3,128 | -1.26% | 21,000 | 1019億8593万 | +4.72% | 15.14 | 1.38 |
| 01/09 | 3,176 | 3,186 | 3,158 | 3,168 | -0.81% | 28,000 | 1032億9010万 | +6.34% | 15.33 | 1.4 |
| 01/05 | 3,170 | 3,194 | 3,144 | 3,194 | +1.91% | 34,500 | 1041億3781万 | +7.4% | 15.46 | 1.41 |
| 01/04 | 3,104 | 3,134 | 3,094 | 3,134 | +1.23% | 35,500 | 1021億8155万 | +5.7% | 15.17 | 1.39 |
| 2017 |
| 12/29 | 3,100 | 3,114 | 3,082 | 3,096 | +0.19% | 25,500 | 1009億4259万 | +4.7% | 14.98 | 1.37 |
| 12/28 | 3,070 | 3,116 | 3,066 | 3,090 | +0.98% | 38,500 | 1007億4697万 | +4.75% | 14.95 | 1.37 |
| 12/27 | 3,042 | 3,066 | 3,042 | 3,060 | +0.59% | 11,500 | 997億6884万 | +4.05% | 14.81 | 1.35 |
| 12/26 | 3,054 | 3,054 | 3,022 | 3,042 | +0.2% | 23,500 | 991億8197万 | +3.79% | 14.72 | 1.35 |
| 12/25 | 3,004 | 3,036 | 2,998 | 3,036 | +1.34% | 33,500 | 989億8634万 | +3.87% | 14.69 | 1.34 |
| 12/22 | 3,010 | 3,022 | 2,982 | 2,996 | +0.13% | 52,000 | 976億8217万 | +2.88% | 14.5 | 1.33 |
| 12/21 | 3,034 | 3,044 | 2,970 | 2,992 | -0.73% | 50,000 | 975億5176万 | +2.96% | 14.48 | 1.32 |
| 12/20 | 2,958 | 3,016 | 2,954 | 3,014 | +3.29% | 68,500 | 982億6905万 | +4% | 14.59 | 1.33 |
| 12/19 | 2,940 | 2,962 | 2,900 | 2,918 | -0.27% | 54,000 | 951億3905万 | +0.83% | 14.12 | 1.29 |
| 12/18 | 2,934 | 2,936 | 2,908 | 2,926 | +1.32% | 32,000 | 953億9988万 | +1.11% | 14.16 | 1.3 |
| 12/15 | 2,874 | 2,898 | 2,860 | 2,888 | +0.49% | 22,000 | 941億6092万 | -0.17% | 13.98 | 1.28 |
| 12/14 | 2,888 | 2,888 | 2,862 | 2,874 | +0.21% | 17,500 | 937億446万 | -0.73% | 13.91 | 1.27 |
| 12/13 | 2,914 | 2,914 | 2,864 | 2,868 | -1.24% | 22,000 | 935億884万 | -1% | 13.88 | 1.27 |
| 12/12 | 2,944 | 2,974 | 2,902 | 2,904 | -1.02% | 19,500 | 946億8259万 | +0.21% | 14.05 | 1.29 |
| 12/11 | 2,930 | 2,948 | 2,908 | 2,934 | +0.41% | 19,000 | 956億6071万 | +1.21% | 14.2 | 1.3 |
| 12/08 | 2,826 | 2,922 | 2,826 | 2,922 | +1.25% | 44,500 | 952億6946万 | +0.86% | 14.14 | 1.29 |
| 12/07 | 2,870 | 2,908 | 2,868 | 2,886 | +1.76% | 18,500 | 940億9571万 | -0.24% | 13.97 | 1.28 |
| 12/06 | 2,882 | 2,898 | 2,836 | 2,836 | -2.68% | 26,000 | 924億6550万 | -1.87% | 13.72 | 1.26 |
| 12/05 | 2,890 | 2,914 | 2,874 | 2,914 | +0.34% | 28,000 | 950億863万 | +0.83% | 14.1 | 1.29 |
| 12/04 | 2,952 | 2,978 | 2,898 | 2,904 | -1.63% | 31,500 | 946億8259万 | +0.59% | 14.05 | 1.29 |
| 12/01 | 2,944 | 2,990 | 2,936 | 2,952 | +0.82% | 33,000 | 962億4759万 | +2.39% | 14.29 | 1.31 |
| 11/30 | 2,982 | 2,982 | 2,910 | 2,928 | -3.43% | 83,500 | 954億6509万 | +1.81% | 14.17 | 1.3 |
| 11/29 | 2,988 | 3,060 | 2,980 | 3,032 | +1.47% | 43,000 | 988億5592万 | +5.68% | 14.67 | 1.34 |
| 11/28 | 2,940 | 2,996 | 2,940 | 2,988 | +1.77% | 46,000 | 974億2134万 | +4.51% | 14.46 | 1.32 |
| 11/27 | 2,910 | 2,946 | 2,882 | 2,936 | +1.03% | 39,500 | 957億2592万 | +3.09% | 14.21 | 1.3 |
| 11/24 | 2,830 | 2,926 | 2,830 | 2,906 | +1.61% | 38,500 | 947億4780万 | +2.32% | 14.06 | 1.29 |
| 11/22 | 2,818 | 2,872 | 2,818 | 2,860 | +1.13% | 31,500 | 932億4800万 | +0.95% | 13.84 | 1.27 |
| 11/21 | 2,824 | 2,848 | 2,796 | 2,828 | 0% | 45,000 | 922億467万 | -0.07% | 13.69 | 1.25 |
| 11/20 | 2,764 | 2,860 | 2,764 | 2,828 | +2.32% | 50,500 | 922億467万 | 0% | 13.69 | 1.25 |
| 11/17 | 2,860 | 2,860 | 2,762 | 2,764 | -3.36% | 58,000 | 901億1800万 | -2.19% | 13.38 | 1.22 |
| 11/16 | 2,734 | 2,868 | 2,730 | 2,860 | +2.88% | 46,000 | 932億4800万 | +1.24% | 13.84 | 1.27 |
| 11/15 | 2,874 | 2,874 | 2,774 | 2,780 | -4.53% | 43,500 | 906億3967万 | -1.49% | 13.45 | 1.23 |
| 11/14 | 2,888 | 2,912 | 2,882 | 2,912 | -0.34% | 31,000 | 949億4342万 | +3.19% | 14.09 | 1.29 |
| 11/13 | 2,888 | 2,934 | 2,888 | 2,922 | +0.9% | 28,500 | 952億6946万 | +3.84% | 14.14 | 1.29 |
| 11/10 | 2,896 | 2,910 | 2,888 | 2,896 | -1.43% | 31,500 | 944億2175万 | +3.28% | 14.02 | 1.28 |
| 11/09 | 2,916 | 2,970 | 2,896 | 2,938 | +0.69% | 57,500 | 957億9113万 | +5.04% | 14.22 | 1.3 |
| 11/08 | 2,912 | 2,918 | 2,874 | 2,918 | +0.21% | 59,500 | 951億3905万 | +4.66% | 14.12 | 1.29 |
| 11/07 | 2,920 | 2,954 | 2,892 | 2,912 | -0.07% | 35,500 | 949億4342万 | +4.75% | 14.09 | 1.29 |
| 11/06 | 2,882 | 2,914 | 2,872 | 2,914 | +0.48% | 31,500 | 950億863万 | +5.12% | 14.1 | 1.29 |
| 11/02 | 2,810 | 2,936 | 2,792 | 2,900 | +3.5% | 68,000 | 945億5217万 | +4.96% | 14.03 | 1.28 |
| 11/01 | 2,828 | 2,834 | 2,792 | 2,802 | -0.99% | 41,500 | 913億5696万 | +1.67% | 13.56 | 1.24 |
| 10/31 | 2,834 | 2,836 | 2,808 | 2,830 | +0.07% | 26,500 | 922億6988万 | +2.87% | 13.7 | 1.25 |
| 10/30 | 2,820 | 2,832 | 2,814 | 2,828 | -0.14% | 50,000 | 922億467万 | +3.06% | 13.69 | 1.25 |
| 10/27 | 2,800 | 2,834 | 2,800 | 2,832 | +0.85% | 41,500 | 923億3509万 | +3.47% | 13.71 | 1.25 |
| 10/26 | 2,766 | 2,808 | 2,766 | 2,808 | +1.52% | 37,000 | 915億5258万 | +2.82% | 13.59 | 1.24 |
| 10/25 | 2,770 | 2,788 | 2,762 | 2,766 | -0.29% | 30,500 | 901億8321万 | +1.43% | 13.39 | 1.22 |
| 10/24 | 2,770 | 2,776 | 2,744 | 2,774 | -0.14% | 41,000 | 904億4404万 | +1.84% | 13.42 | 1.23 |
| 10/23 | 2,720 | 2,786 | 2,702 | 2,778 | +2.74% | 48,500 | 905億7446万 | +2.09% | 13.44 | 1.23 |
| 10/20 | 2,714 | 2,740 | 2,700 | 2,704 | -1.53% | 35,500 | 881億6175万 | -0.37% | 13.09 | 1.2 |
| 10/19 | 2,716 | 2,776 | 2,712 | 2,746 | +1.18% | 51,500 | 895億3112万 | +1.33% | 13.29 | 1.22 |
| 10/18 | 2,770 | 2,770 | 2,714 | 2,714 | -2.51% | 27,000 | 884億8779万 | +0.41% | 13.13 | 1.2 |
| 10/17 | 2,776 | 2,794 | 2,776 | 2,784 | -0.07% | 29,500 | 907億7008万 | +3.23% | 13.47 | 1.23 |
| 10/16 | 2,772 | 2,792 | 2,772 | 2,786 | +0.51% | 22,500 | 908億3529万 | +3.68% | 13.48 | 1.23 |
| 10/13 | 2,760 | 2,776 | 2,720 | 2,772 | +0.43% | 27,000 | 903億7883万 | +3.51% | 13.42 | 1.23 |
| 10/12 | 2,770 | 2,788 | 2,760 | 2,760 | -0.36% | 36,500 | 899億8758万 | +3.41% | 13.36 | 1.22 |
| 10/11 | 2,800 | 2,800 | 2,756 | 2,770 | -0.65% | 28,500 | 903億1362万 | +4.21% | 13.41 | 1.23 |
| 10/10 | 2,726 | 2,800 | 2,702 | 2,788 | +3.26% | 57,500 | 909億50万 | +5.29% | 13.49 | 1.23 |
| 10/06 | 2,698 | 2,720 | 2,688 | 2,700 | +0.37% | 34,000 | 880億3133万 | +2.35% | 13.07 | 1.2 |
| 10/05 | 2,712 | 2,712 | 2,690 | 2,690 | -1.03% | 19,500 | 877億529万 | +2.2% | 13.02 | 1.19 |
| 10/04 | 2,716 | 2,718 | 2,698 | 2,718 | +0.37% | 29,000 | 886億1821万 | +3.5% | 13.15 | 1.2 |
| 10/03 | 2,718 | 2,718 | 2,694 | 2,708 | -0.07% | 27,500 | 882億9216万 | +3.44% | 13.11 | 1.2 |
| 10/02 | 2,720 | 2,722 | 2,702 | 2,710 | -0.07% | 16,000 | 883億5737万 | +3.83% | 13.11 | 1.2 |
| 09/29 | 2,706 | 2,720 | 2,692 | 2,712 | +0.37% | 24,500 | 884億2258万 | +4.23% | 13.13 | 1.2 |
| 09/28 | 2,692 | 2,712 | 2,674 | 2,702 | -0.15% | 19,000 | 880億9654万 | +4.08% | 13.08 | 1.2 |
| 09/27 | 2,666 | 2,708 | 2,642 | 2,706 | +0.3% | 28,000 | 882億2696万 | +4.52% | 13.1 | 1.2 |
| 09/26 | 2,616 | 2,698 | 2,616 | 2,698 | +2.27% | 35,500 | 879億6612万 | +4.45% | 13.06 | 1.19 |
| 09/25 | 2,656 | 2,678 | 2,628 | 2,638 | -0.6% | 18,000 | 860億987万 | +2.37% | 12.77 | 1.17 |
| 09/22 | 2,700 | 2,700 | 2,636 | 2,654 | -1.63% | 19,500 | 865億3154万 | +3.19% | 12.85 | 1.17 |
| 09/21 | 2,706 | 2,718 | 2,682 | 2,698 | -0.15% | 82,000 | 879億6612万 | +5.02% | 13.06 | 1.19 |
| 09/20 | 2,686 | 2,720 | 2,686 | 2,702 | +0.45% | 31,500 | 880億9654万 | +5.38% | 13.08 | 1.2 |
| 09/19 | 2,698 | 2,698 | 2,670 | 2,690 | -0.52% | 16,500 | 877億529万 | +5.16% | 13.02 | 1.19 |
| 09/15 | 2,602 | 2,704 | 2,602 | 2,704 | +3.92% | 66,500 | 881億6175万 | +5.96% | 13.09 | 1.2 |
| 09/14 | 2,600 | 2,614 | 2,588 | 2,602 | +0.31% | 41,000 | 848億3612万 | +2.16% | 12.59 | 1.15 |
| 09/13 | 2,586 | 2,598 | 2,572 | 2,594 | +0.86% | 13,500 | 845億7529万 | +1.93% | 12.55 | 1.15 |
| 09/12 | 2,582 | 2,588 | 2,560 | 2,572 | +0.31% | 20,000 | 838億5799万 | +0.98% | 12.45 | 1.14 |
| 09/11 | 2,552 | 2,578 | 2,548 | 2,564 | +1.02% | 27,000 | 835億9716万 | +0.63% | 12.41 | 1.14 |
| 09/08 | 2,548 | 2,566 | 2,530 | 2,538 | -0.94% | 39,500 | 827億4945万 | -0.39% | 12.28 | 1.12 |
| 09/07 | 2,548 | 2,562 | 2,540 | 2,562 | +0.95% | 32,500 | 835億3195万 | +0.47% | 12.4 | 1.13 |
| 09/06 | 2,530 | 2,578 | 2,530 | 2,538 | +1.52% | 62,000 | 827億4945万 | -0.43% | 12.28 | 1.12 |
| 09/05 | 2,506 | 2,506 | 2,444 | 2,500 | -0.24% | 22,000 | 815億1049万 | -1.96% | 12.1 | 1.11 |
| 09/04 | 2,556 | 2,556 | 2,498 | 2,506 | -1.8% | 25,500 | 817億612万 | -1.73% | 12.13 | 1.11 |
| 09/01 | 2,540 | 2,566 | 2,512 | 2,552 | +0.47% | 15,000 | 832億591万 | 0% | 12.35 | 1.13 |
| 08/31 | 2,568 | 2,568 | 2,480 | 2,540 | -0.08% | 30,500 | 828億1466万 | -0.47% | 12.29 | 1.12 |
| 08/30 | 2,540 | 2,542 | 2,496 | 2,542 | +0.95% | 19,500 | 828億7987万 | -0.51% | 12.3 | 1.13 |
