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 | 10/1, 株式併合 2→1 |
| 2018 |
| 03/30 | 2,388 | 2,390 | 2,348 | 2,354 | +0.09% | 12,500 | 767億5028万 | +0.9% | 11.39 | 1.04 |
| 03/29 | 2,324 | 2,354 | 2,314 | 2,352 | +2.62% | 25,500 | 766億8507万 | +0.81% | 11.38 | 1.04 |
| 03/28 | 2,298 | 2,318 | 2,264 | 2,292 | -2.3% | 25,500 | 747億2882万 | -1.76% | 11.09 | 1.01 |
| 03/27 | 2,276 | 2,366 | 2,276 | 2,346 | +4.27% | 43,000 | 764億8944万 | +0.47% | 11.35 | 1.04 |
| 03/26 | 2,266 | 2,266 | 2,214 | 2,250 | -0.62% | 30,000 | 733億5944万 | -3.72% | 10.89 | 1 |
| 03/23 | 2,316 | 2,316 | 2,218 | 2,264 | -3.82% | 42,500 | 738億1590万 | -3.41% | 10.96 | 1 |
| 03/22 | 2,366 | 2,370 | 2,340 | 2,354 | +0.34% | 41,000 | 767億5028万 | +0.26% | 11.39 | 1.04 |
| 03/20 | 2,368 | 2,368 | 2,342 | 2,346 | -0.42% | 16,000 | 764億8944万 | -0.17% | 11.35 | 1.04 |
| 03/19 | 2,376 | 2,388 | 2,346 | 2,356 | -0.59% | 30,000 | 768億1549万 | 0% | 11.4 | 1.04 |
| 03/16 | 2,366 | 2,408 | 2,364 | 2,370 | +0.17% | 44,500 | 772億7195万 | +0.25% | 11.47 | 1.05 |
| 03/15 | 2,380 | 2,382 | 2,344 | 2,366 | -0.67% | 15,000 | 771億4153万 | -0.25% | 11.45 | 1.05 |
| 03/14 | 2,348 | 2,410 | 2,348 | 2,382 | -0.83% | 26,500 | 776億6320万 | -0.08% | 11.53 | 1.05 |
| 03/13 | 2,354 | 2,404 | 2,336 | 2,402 | +2.04% | 25,000 | 783億1528万 | +0.29% | 11.62 | 1.06 |
| 03/12 | 2,300 | 2,356 | 2,300 | 2,354 | +3.34% | 27,500 | 767億5028万 | -2.36% | 11.39 | 1.04 |
| 03/09 | 2,250 | 2,324 | 2,242 | 2,278 | +2.24% | 53,500 | 742億7236万 | -6.37% | 11.02 | 1.01 |
| 03/08 | 2,308 | 2,308 | 2,192 | 2,228 | -1.42% | 68,000 | 726億4215万 | -9.43% | 10.78 | 0.99 |
| 03/07 | 2,290 | 2,314 | 2,238 | 2,260 | -1.91% | 44,000 | 736億8548万 | -9.13% | 10.94 | 1 |
| 03/06 | 2,288 | 2,364 | 2,288 | 2,304 | +0.96% | 40,500 | 751億2007万 | -8.43% | 11.15 | 1.02 |
| 03/05 | 2,260 | 2,312 | 2,260 | 2,282 | +0.18% | 45,500 | 744億278万 | -10.33% | 11.04 | 1.01 |
| 03/02 | 2,308 | 2,316 | 2,240 | 2,278 | -3.15% | 147,000 | 742億7236万 | -11.5% | 11.02 | 1.01 |
| 03/01 | 2,398 | 2,398 | 2,344 | 2,352 | -1.75% | 33,500 | 766億8507万 | -9.61% | 11.38 | 1.04 |
| 02/28 | 2,382 | 2,420 | 2,374 | 2,394 | +0.08% | 73,500 | 780億5445万 | -8.97% | 11.59 | 1.06 |
| 02/27 | 2,398 | 2,412 | 2,376 | 2,392 | +0.34% | 39,500 | 779億8924万 | -9.97% | 11.58 | 1.06 |
| 02/26 | 2,384 | 2,434 | 2,384 | 2,384 | 0% | 37,000 | 777億2840万 | -11.14% | 11.54 | 1.06 |
| 02/23 | 2,338 | 2,384 | 2,338 | 2,384 | +1.36% | 21,000 | 777億2840万 | -11.96% | 11.54 | 1.06 |
| 02/22 | 2,344 | 2,362 | 2,330 | 2,352 | -0.08% | 50,000 | 766億8507万 | -14% | 11.38 | 1.04 |
| 02/21 | 2,348 | 2,386 | 2,346 | 2,354 | +0.26% | 38,500 | 767億5028万 | -14.8% | 11.39 | 1.04 |
| 02/20 | 2,382 | 2,382 | 2,330 | 2,348 | -2.25% | 62,000 | 765億5465万 | -15.87% | 11.36 | 1.04 |
| 02/19 | 2,408 | 2,430 | 2,396 | 2,402 | -0.25% | 55,000 | 783億1528万 | -14.79% | 11.62 | 1.06 |
| 02/16 | 2,388 | 2,432 | 2,370 | 2,408 | +2.12% | 47,000 | 785億1090万 | -15.42% | 11.65 | 1.07 |
| 02/15 | 2,396 | 2,456 | 2,342 | 2,358 | -2.4% | 121,000 | 768億8070万 | -18.01% | 11.41 | 1.04 |
| 02/14 | 2,492 | 2,492 | 2,384 | 2,416 | -3.05% | 66,000 | 787億7174万 | -16.89% | 11.69 | 1.07 |
| 02/13 | 2,560 | 2,576 | 2,480 | 2,492 | -2.35% | 103,500 | 812億4966万 | -15.15% | 12.06 | 1.1 |
| 02/09 | 2,508 | 2,574 | 2,502 | 2,552 | -1.31% | 48,000 | 832億591万 | -13.93% | 12.35 | 1.13 |
| 02/08 | 2,662 | 2,662 | 2,510 | 2,586 | -2.85% | 66,500 | 843億1445万 | -13.45% | 12.51 | 1.14 |
| 02/07 | 2,708 | 2,826 | 2,640 | 2,662 | +0.53% | 58,500 | 867億9237万 | -11.53% | 12.88 | 1.18 |
| 02/06 | 2,674 | 2,700 | 2,580 | 2,648 | -5.97% | 76,000 | 863億3591万 | -12.49% | 12.81 | 1.17 |
| 02/05 | 2,842 | 2,842 | 2,792 | 2,816 | -2.96% | 26,000 | 918億1342万 | -7.43% | 13.63 | 1.25 |
| 02/02 | 2,938 | 2,938 | 2,870 | 2,902 | -1.29% | 39,500 | 946億1738万 | -4.88% | 14.04 | 1.28 |
| 02/01 | 2,926 | 2,952 | 2,918 | 2,940 | +0.89% | 36,000 | 958億5634万 | -3.83% | 14.23 | 1.3 |
| 01/31 | 2,962 | 2,964 | 2,908 | 2,914 | -2.48% | 45,500 | 950億863万 | -4.74% | 14.1 | 1.29 |
| 01/30 | 3,000 | 3,046 | 2,968 | 2,988 | -1.13% | 46,000 | 974億2134万 | -2.42% | 14.46 | 1.32 |
| 01/29 | 3,014 | 3,052 | 3,000 | 3,022 | +0.27% | 26,500 | 985億2988万 | -1.34% | 14.62 | 1.34 |
| 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 |
