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 | 1,225 | 1,225 | 1,211 | 1,219 | +0.83% | 14,600 | 575億5330万 | +0.91% | 10.63 | 0.82 |
03/29 | 1,210 | 1,213 | 1,189 | 1,209 | +0.75% | 28,500 | 570億8116万 | +0.08% | 10.54 | 0.81 |
03/28 | 1,199 | 1,203 | 1,180 | 1,200 | -1.96% | 21,700 | 566億5624万 | -0.74% | 10.46 | 0.81 |
03/27 | 1,168 | 1,226 | 1,167 | 1,224 | +4.97% | 48,700 | 577億8936万 | +1.16% | 10.67 | 0.82 |
03/26 | 1,165 | 1,177 | 1,145 | 1,166 | +0.17% | 41,300 | 550億5098万 | -3.64% | 10.16 | 0.78 |
03/23 | 1,189 | 1,197 | 1,161 | 1,164 | -5.13% | 59,600 | 549億5655万 | -3.88% | 10.15 | 0.78 |
03/22 | 1,222 | 1,228 | 1,212 | 1,227 | +0.9% | 21,700 | 579億3100万 | +1.32% | 10.7 | 0.82 |
03/20 | 1,218 | 1,219 | 1,205 | 1,216 | -0.73% | 29,300 | 574億1165万 | +0.66% | 10.6 | 0.82 |
03/19 | 1,242 | 1,242 | 1,213 | 1,225 | -1.29% | 25,400 | 578億3658万 | +1.49% | 10.68 | 0.82 |
03/16 | 1,252 | 1,252 | 1,222 | 1,241 | -0.56% | 46,900 | 585億9199万 | +2.99% | 10.82 | 0.83 |
03/15 | 1,259 | 1,259 | 1,230 | 1,248 | 0% | 17,900 | 589億2249万 | +3.74% | 10.88 | 0.84 |
03/14 | 1,232 | 1,253 | 1,230 | 1,248 | +0.16% | 31,600 | 589億2249万 | +3.91% | 10.88 | 0.84 |
03/13 | 1,220 | 1,248 | 1,201 | 1,246 | +2.3% | 34,100 | 588億2806万 | +3.92% | 10.86 | 0.84 |
03/12 | 1,210 | 1,221 | 1,206 | 1,218 | +3.05% | 22,200 | 575億608万 | +1.5% | 10.62 | 0.82 |
03/09 | 1,188 | 1,203 | 1,175 | 1,182 | +0.85% | 49,200 | 558億639万 | -1.83% | 10.3 | 0.79 |
03/08 | 1,196 | 1,196 | 1,171 | 1,172 | -1.1% | 22,900 | 553億3426万 | -3.14% | 10.22 | 0.79 |
03/07 | 1,180 | 1,203 | 1,180 | 1,185 | -0.5% | 26,600 | 559億4804万 | -2.47% | 10.33 | 0.8 |
03/06 | 1,204 | 1,215 | 1,179 | 1,191 | +0.85% | 42,700 | 562億3132万 | -2.38% | 10.38 | 0.8 |
03/05 | 1,176 | 1,191 | 1,163 | 1,181 | +0.51% | 47,000 | 557億5918万 | -3.67% | 10.29 | 0.79 |
03/02 | 1,156 | 1,183 | 1,156 | 1,175 | -0.93% | 35,300 | 554億7590万 | -4.63% | 10.24 | 0.79 |
03/01 | 1,200 | 1,200 | 1,184 | 1,186 | -0.67% | 34,000 | 559億9525万 | -4.35% | 10.34 | 0.8 |
02/28 | 1,225 | 1,230 | 1,193 | 1,194 | -2.53% | 31,900 | 563億7296万 | -4.33% | 10.41 | 0.8 |
02/27 | 1,240 | 1,240 | 1,218 | 1,225 | +0.16% | 20,900 | 578億3658万 | -2.47% | 10.68 | 0.82 |
02/26 | 1,249 | 1,253 | 1,220 | 1,223 | -1.05% | 18,000 | 577億4215万 | -3.09% | 10.66 | 0.82 |
02/23 | 1,219 | 1,238 | 1,216 | 1,236 | +1.64% | 12,100 | 583億5593万 | -2.45% | 10.77 | 0.83 |
02/22 | 1,228 | 1,228 | 1,205 | 1,216 | -0.82% | 18,900 | 574億1165万 | -4.33% | 10.6 | 0.82 |
02/21 | 1,228 | 1,235 | 1,220 | 1,226 | -0.16% | 16,400 | 578億8379万 | -3.99% | 10.69 | 0.82 |
02/20 | 1,224 | 1,230 | 1,205 | 1,228 | +0.57% | 27,600 | 579億7822万 | -4.29% | 10.7 | 0.82 |
02/19 | 1,227 | 1,229 | 1,207 | 1,221 | +2.43% | 33,800 | 576億4772万 | -5.28% | 10.64 | 0.82 |
02/16 | 1,180 | 1,204 | 1,180 | 1,192 | +1.79% | 73,400 | 562億7853万 | -7.95% | 10.39 | 0.8 |
02/15 | 1,173 | 1,187 | 1,163 | 1,171 | +0.95% | 47,300 | 552億8705万 | -10.06% | 10.21 | 0.79 |
02/14 | 1,202 | 1,202 | 1,151 | 1,160 | -2.11% | 60,600 | 547億6770万 | -11.45% | 10.11 | 0.78 |
02/13 | 1,204 | 1,204 | 1,165 | 1,185 | +0.59% | 63,600 | 559億4804万 | -10.09% | 10.33 | 0.8 |
02/09 | 1,160 | 1,180 | 1,147 | 1,178 | -1.42% | 60,300 | 556億1754万 | -11.23% | 10.27 | 0.79 |
02/08 | 1,195 | 1,212 | 1,190 | 1,195 | +0.5% | 39,900 | 564億2017万 | -10.42% | 10.42 | 0.8 |
02/07 | 1,229 | 1,243 | 1,187 | 1,189 | -0.83% | 55,400 | 561億3689万 | -11.2% | 10.36 | 0.8 |
02/06 | 1,258 | 1,267 | 1,168 | 1,199 | -5.89% | 73,400 | 566億902万 | -10.79% | 10.45 | 0.8 |
02/05 | 1,288 | 1,299 | 1,263 | 1,274 | -3.12% | 40,900 | 601億5004万 | -5.63% | 11.11 | 0.86 |
02/02 | 1,321 | 1,329 | 1,288 | 1,315 | -1.2% | 89,300 | 620億8579万 | -2.74% | 11.46 | 0.88 |
02/01 | 1,310 | 1,343 | 1,301 | 1,331 | +3.18% | 25,200 | 628億4121万 | -1.55% | 11.6 | 0.89 |
01/31 | 1,304 | 1,326 | 1,289 | 1,290 | -1.38% | 51,300 | 609億546万 | -4.52% | 11.25 | 0.87 |
01/30 | 1,336 | 1,350 | 1,303 | 1,308 | -2.46% | 49,100 | 617億5530万 | -3.25% | 11.4 | 0.88 |
01/29 | 1,359 | 1,369 | 1,339 | 1,341 | -0.74% | 31,100 | 633億1335万 | -0.81% | 11.69 | 0.9 |
01/26 | 1,354 | 1,372 | 1,351 | 1,351 | -0.37% | 24,600 | 637億8548万 | +0.07% | 11.78 | 0.91 |
01/25 | 1,386 | 1,388 | 1,355 | 1,356 | -2.38% | 26,900 | 640億2155万 | +0.67% | 11.82 | 0.91 |
01/24 | 1,395 | 1,400 | 1,388 | 1,389 | -0.79% | 29,500 | 655億7960万 | +3.35% | 12.11 | 0.93 |
01/23 | 1,390 | 1,424 | 1,390 | 1,400 | +1.97% | 45,200 | 660億9895万 | +4.4% | 12.2 | 0.94 |
01/22 | 1,347 | 1,390 | 1,347 | 1,373 | +0.73% | 66,800 | 648億2418万 | +2.77% | 11.97 | 0.92 |
01/19 | 1,335 | 1,370 | 1,331 | 1,363 | +2.64% | 27,100 | 643億5204万 | +2.25% | 11.88 | 0.91 |
01/18 | 1,375 | 1,375 | 1,315 | 1,328 | -2.78% | 59,000 | 626億9957万 | -0.15% | 11.58 | 0.89 |
01/17 | 1,369 | 1,374 | 1,363 | 1,366 | -0.87% | 27,000 | 644億9369万 | +2.78% | 11.91 | 0.92 |
01/16 | 1,381 | 1,383 | 1,369 | 1,378 | +0.44% | 21,600 | 650億6025万 | +4% | 12.01 | 0.92 |
01/15 | 1,383 | 1,392 | 1,372 | 1,372 | 0% | 30,600 | 647億7697万 | +3.86% | 11.96 | 0.92 |
01/12 | 1,363 | 1,377 | 1,359 | 1,372 | +0.22% | 29,000 | 647億7697万 | +4.1% | 11.96 | 0.92 |
01/11 | 1,361 | 1,374 | 1,354 | 1,369 | +0.37% | 21,900 | 646億3533万 | +4.11% | 11.93 | 0.92 |
01/10 | 1,380 | 1,385 | 1,363 | 1,364 | -0.87% | 22,200 | 643億9926万 | +3.96% | 11.89 | 0.92 |
01/09 | 1,392 | 1,393 | 1,370 | 1,376 | -1.01% | 30,300 | 649億6582万 | +5.2% | 11.99 | 0.92 |
01/05 | 1,371 | 1,390 | 1,357 | 1,390 | +2.66% | 50,900 | 656億2681万 | +6.43% | 12.12 | 0.93 |
01/04 | 1,334 | 1,357 | 1,330 | 1,354 | +2.42% | 36,500 | 639億2712万 | +4.07% | 11.8 | 0.91 |
2017 |
12/29 | 1,326 | 1,329 | 1,318 | 1,322 | -0.23% | 12,500 | 624億1629万 | +1.85% | 11.52 | 0.89 |
12/28 | 1,333 | 1,344 | 1,322 | 1,325 | -0.6% | 26,100 | 625億5793万 | +2.4% | 11.55 | 0.89 |
12/27 | 1,323 | 1,337 | 1,305 | 1,333 | +0.68% | 28,800 | 629億3564万 | +3.41% | 11.62 | 0.89 |
12/26 | 1,330 | 1,339 | 1,319 | 1,324 | -0.23% | 20,900 | 625億1072万 | +3.12% | 11.54 | 0.89 |
12/25 | 1,313 | 1,327 | 1,308 | 1,327 | +0.91% | 21,200 | 626億5236万 | +3.83% | 11.57 | 0.89 |
12/22 | 1,313 | 1,328 | 1,307 | 1,315 | +0.15% | 47,100 | 620億8579万 | +3.38% | 11.46 | 0.88 |
12/21 | 1,302 | 1,313 | 1,301 | 1,313 | +0.84% | 21,400 | 619億9137万 | +3.63% | 11.45 | 0.88 |
12/20 | 1,286 | 1,305 | 1,286 | 1,302 | +1.01% | 48,300 | 614億7202万 | +3.17% | 11.35 | 0.87 |
12/19 | 1,283 | 1,295 | 1,276 | 1,289 | +0.62% | 32,000 | 608億5824万 | +2.38% | 11.24 | 0.87 |
12/18 | 1,277 | 1,292 | 1,271 | 1,281 | -0.47% | 46,800 | 604億8053万 | +1.99% | 11.17 | 0.86 |
12/15 | 1,283 | 1,290 | 1,275 | 1,287 | -0.69% | 41,000 | 607億6382万 | +2.63% | 11.22 | 0.86 |
12/14 | 1,292 | 1,297 | 1,282 | 1,296 | +0.7% | 37,400 | 611億8874万 | +3.43% | 11.3 | 0.87 |
12/13 | 1,300 | 1,300 | 1,280 | 1,287 | -0.85% | 26,700 | 607億6382万 | +2.88% | 11.22 | 0.86 |
12/12 | 1,291 | 1,299 | 1,285 | 1,298 | +0.7% | 30,300 | 612億8316万 | +3.92% | 11.31 | 0.87 |
12/11 | 1,295 | 1,299 | 1,282 | 1,289 | +0.08% | 24,800 | 608億5824万 | +3.37% | 11.24 | 0.87 |
12/08 | 1,252 | 1,289 | 1,252 | 1,288 | +0.47% | 63,300 | 608億1103万 | +3.45% | 11.23 | 0.86 |
12/07 | 1,262 | 1,289 | 1,257 | 1,282 | +0.87% | 46,800 | 605億2775万 | +3.05% | 11.18 | 0.86 |
12/06 | 1,300 | 1,300 | 1,268 | 1,271 | -1.7% | 51,600 | 600億840万 | +2.25% | 11.08 | 0.85 |
12/05 | 1,296 | 1,296 | 1,279 | 1,293 | -0.23% | 60,900 | 610億4710万 | +4.19% | 11.27 | 0.87 |
12/04 | 1,307 | 1,316 | 1,291 | 1,296 | 0% | 55,400 | 611億8874万 | +4.6% | 11.3 | 0.87 |
12/01 | 1,274 | 1,296 | 1,274 | 1,296 | +1.81% | 59,200 | 611億8874万 | +4.94% | 11.3 | 0.87 |
11/30 | 1,315 | 1,315 | 1,260 | 1,273 | -2.9% | 92,600 | 601億283万 | +3.33% | 11.1 | 0.85 |
11/29 | 1,290 | 1,320 | 1,286 | 1,311 | +3.23% | 98,800 | 618億9694万 | +6.67% | 11.43 | 0.88 |
11/28 | 1,280 | 1,285 | 1,260 | 1,270 | -0.39% | 50,600 | 599億6119万 | +3.59% | 11.07 | 0.85 |
11/27 | 1,236 | 1,277 | 1,228 | 1,275 | +4.68% | 85,800 | 601億9725万 | +4.25% | 11.11 | 0.86 |
11/24 | 1,217 | 1,224 | 1,201 | 1,218 | +0.08% | 32,200 | 575億608万 | -0.25% | 10.62 | 0.82 |
11/22 | 1,221 | 1,223 | 1,204 | 1,217 | +0.91% | 60,700 | 574億5887万 | -0.25% | 10.61 | 0.82 |
11/21 | 1,180 | 1,207 | 1,180 | 1,206 | +2.38% | 74,700 | 569億3952万 | -1.07% | 10.51 | 0.81 |
11/20 | 1,180 | 1,194 | 1,171 | 1,178 | -0.17% | 80,100 | 556億1754万 | -3.36% | 10.27 | 0.79 |
11/17 | 1,186 | 1,188 | 1,158 | 1,180 | +0.68% | 155,800 | 557億1197万 | -3.28% | 10.29 | 0.79 |
11/16 | 1,191 | 1,199 | 1,168 | 1,172 | -2.09% | 87,400 | 553億3426万 | -3.93% | 10.22 | 0.79 |
11/15 | 1,202 | 1,214 | 1,187 | 1,197 | -1.48% | 102,500 | 565億1460万 | -1.89% | 10.43 | 0.8 |
11/14 | 1,226 | 1,233 | 1,214 | 1,215 | -0.9% | 63,500 | 573億6444万 | -0.41% | 10.59 | 0.82 |
11/13 | 1,204 | 1,238 | 1,201 | 1,226 | 0% | 58,300 | 578億8379万 | +0.66% | 10.69 | 0.82 |
11/10 | 1,238 | 1,258 | 1,218 | 1,226 | -2.93% | 60,600 | 578億8379万 | +0.82% | 10.69 | 0.82 |
11/09 | 1,241 | 1,286 | 1,241 | 1,263 | +1.53% | 89,800 | 596億3069万 | +3.95% | 11.01 | 0.85 |
11/08 | 1,222 | 1,244 | 1,217 | 1,244 | +0.4% | 30,500 | 587億3363万 | +2.64% | 10.84 | 0.83 |
11/07 | 1,208 | 1,243 | 1,202 | 1,239 | +0.08% | 47,300 | 584億9757万 | +2.31% | 10.8 | 0.83 |
11/06 | 1,247 | 1,252 | 1,233 | 1,238 | -1.12% | 41,100 | 584億5035万 | +2.4% | 10.79 | 0.83 |
11/02 | 1,244 | 1,252 | 1,229 | 1,252 | -0.79% | 53,100 | 591億1134万 | +3.64% | 10.91 | 0.84 |
11/01 | 1,248 | 1,263 | 1,244 | 1,262 | +1.2% | 63,300 | 595億8348万 | +4.64% | 11 | 0.85 |