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 | 1,058 | 1,069 | 1,051 | 1,066 | +2.21% | 4,830,100 | 3884億1224万 | -1.66% | 6.12 | 0.52 |
| 03/29 | 1,056 | 1,061 | 1,030 | 1,043 | -0.67% | 4,205,200 | 3800億3187万 | -4.22% | 5.99 | 0.51 |
| 03/28 | 1,030 | 1,053 | 1,022 | 1,050 | +0.67% | 5,022,100 | 3825億8242万 | -4.2% | 6.03 | 0.51 |
| 03/27 | 1,022 | 1,050 | 1,020 | 1,043 | +3.78% | 5,608,100 | 3800億3187万 | -5.35% | 5.99 | 0.51 |
| 03/26 | 1,000 | 1,005 | 978 | 1,005 | -0.1% | 5,233,800 | 3661億8603万 | -9.38% | 5.77 | 0.49 |
| 03/23 | 1,012 | 1,023 | 1,001 | 1,006 | -3.73% | 6,344,800 | 3665億5039万 | -9.78% | 5.77 | 0.49 |
| 03/22 | 1,048 | 1,053 | 1,036 | 1,045 | +0.1% | 3,667,800 | 3807億6059万 | -6.7% | 6 | 0.51 |
| 03/20 | 1,040 | 1,059 | 1,037 | 1,044 | -1.23% | 4,220,200 | 3803億9623万 | -6.95% | 5.99 | 0.51 |
| 03/19 | 1,058 | 1,080 | 1,054 | 1,057 | +0.86% | 5,293,600 | 3851億3296万 | -6.04% | 6.07 | 0.52 |
| 03/16 | 1,055 | 1,058 | 1,045 | 1,048 | -0.66% | 4,148,200 | 3818億5369万 | -6.93% | 6.02 | 0.51 |
| 03/15 | 1,058 | 1,064 | 1,040 | 1,055 | -0.94% | 5,020,900 | 3844億424万 | -6.55% | 6.06 | 0.52 |
| 03/14 | 1,051 | 1,070 | 1,045 | 1,065 | -0.37% | 6,176,500 | 3880億4788万 | -5.84% | 6.11 | 0.52 |
| 03/13 | 1,050 | 1,070 | 1,042 | 1,069 | +2% | 5,265,200 | 3895億534万 | -5.65% | 6.14 | 0.52 |
| 03/12 | 1,035 | 1,049 | 1,026 | 1,048 | +2.24% | 5,552,800 | 3818億5369万 | -7.91% | 6.02 | 0.51 |
| 03/09 | 1,050 | 1,051 | 1,020 | 1,025 | -3.21% | 9,772,600 | 3734億7331万 | -10.4% | 5.88 | 0.5 |
| 03/08 | 1,044 | 1,073 | 1,040 | 1,059 | +3.02% | 8,395,800 | 3858億6169万 | -7.83% | 6.08 | 0.52 |
| 03/07 | 1,102 | 1,102 | 1,023 | 1,028 | -7.39% | 15,576,600 | 3745億6640万 | -10.76% | 5.9 | 0.5 |
| 03/06 | 1,133 | 1,138 | 1,110 | 1,110 | +0.09% | 8,841,800 | 4044億4427万 | -4.15% | 6.37 | 0.54 |
| 03/05 | 1,115 | 1,126 | 1,095 | 1,109 | -1.51% | 8,288,400 | 4040億7990万 | -4.31% | 6.37 | 0.54 |
| 03/02 | 1,126 | 1,132 | 1,112 | 1,126 | -2.68% | 8,062,200 | 4102億7410万 | -3.01% | 6.46 | 0.55 |
| 03/01 | 1,179 | 1,182 | 1,151 | 1,157 | -2.77% | 8,767,200 | 4215億6939万 | -0.43% | 6.64 | 0.57 |
| 02/28 | 1,213 | 1,216 | 1,185 | 1,190 | -2.3% | 7,168,800 | 4335億9340万 | +2.5% | 6.83 | 0.58 |
| 02/27 | 1,230 | 1,237 | 1,214 | 1,218 | -0.33% | 7,226,200 | 4437億9560万 | +5.09% | 6.99 | 0.59 |
| 02/26 | 1,229 | 1,229 | 1,214 | 1,222 | +0.33% | 5,169,000 | 4452億5306万 | +5.89% | 7.01 | 0.6 |
| 02/23 | 1,194 | 1,222 | 1,193 | 1,218 | +2.18% | 6,092,200 | 4437億9560万 | +6.01% | 6.99 | 0.59 |
| 02/22 | 1,204 | 1,212 | 1,184 | 1,192 | -1.65% | 6,612,400 | 4343億2213万 | +4.2% | 6.84 | 0.58 |
| 02/21 | 1,213 | 1,234 | 1,209 | 1,212 | +0.17% | 9,620,300 | 4416億942万 | +6.22% | 6.96 | 0.59 |
| 02/20 | 1,195 | 1,211 | 1,182 | 1,210 | +1.26% | 7,550,900 | 4408億8069万 | +6.42% | 6.95 | 0.59 |
| 02/19 | 1,175 | 1,199 | 1,166 | 1,195 | +2.75% | 8,104,600 | 4354億1523万 | +5.29% | 6.86 | 0.58 |
| 02/16 | 1,135 | 1,166 | 1,125 | 1,163 | +3.01% | 7,971,600 | 4237億5557万 | +2.56% | 6.68 | 0.57 |
| 02/15 | 1,122 | 1,136 | 1,112 | 1,129 | +1.71% | 6,838,100 | 4113億6719万 | -0.35% | 6.48 | 0.55 |
| 02/14 | 1,110 | 1,128 | 1,101 | 1,110 | +1.09% | 8,092,800 | 4044億4427万 | -1.94% | 6.37 | 0.54 |
| 02/13 | 1,120 | 1,126 | 1,095 | 1,098 | -0.09% | 8,115,600 | 4000億7190万 | -3% | 6.3 | 0.54 |
| 02/09 | 1,070 | 1,100 | 1,066 | 1,099 | -1.79% | 8,770,700 | 4004億3626万 | -3% | 6.31 | 0.54 |
| 02/08 | 1,109 | 1,126 | 1,093 | 1,119 | +0.99% | 7,234,800 | 4077億2355万 | -1.15% | 6.42 | 0.55 |
| 02/07 | 1,151 | 1,151 | 1,108 | 1,108 | -0.18% | 11,320,300 | 4037億1554万 | -1.86% | 6.36 | 0.54 |
| 02/06 | 1,134 | 1,143 | 1,081 | 1,110 | -6.33% | 19,289,500 | 4044億4427万 | -1.51% | 6.37 | 0.54 |
| 02/05 | 1,182 | 1,192 | 1,166 | 1,185 | -2.23% | 11,789,200 | 4317億7158万 | +5.52% | 6.8 | 0.58 |
| 02/02 | 1,220 | 1,254 | 1,180 | 1,212 | +5.76% | 32,569,900 | 4416億942万 | +8.5% | 6.96 | 0.59 |
| 02/01 | 1,146 | 1,166 | 1,124 | 1,146 | +1.24% | 11,666,000 | 4175億6138万 | +3.24% | 6.58 | 0.56 |
| 01/31 | 1,164 | 1,165 | 1,123 | 1,132 | -3.08% | 11,875,200 | 4124億6028万 | +2.35% | 6.5 | 0.55 |
| 01/30 | 1,150 | 1,180 | 1,144 | 1,168 | +1.39% | 14,058,400 | 4255億7739万 | +5.89% | 6.7 | 0.57 |
| 01/29 | 1,156 | 1,160 | 1,137 | 1,152 | +0.52% | 6,039,300 | 4197億4756万 | +4.92% | 6.61 | 0.56 |
| 01/26 | 1,156 | 1,159 | 1,141 | 1,146 | -0.61% | 6,873,600 | 4175億6138万 | +4.75% | 6.58 | 0.56 |
| 01/25 | 1,135 | 1,166 | 1,131 | 1,153 | +0.52% | 8,247,600 | 4201億1193万 | +5.78% | 6.62 | 0.56 |
| 01/24 | 1,120 | 1,160 | 1,114 | 1,147 | +2.23% | 12,206,700 | 4179億2574万 | +5.62% | 6.58 | 0.56 |
| 01/23 | 1,105 | 1,124 | 1,100 | 1,122 | +2% | 7,495,500 | 4088億1664万 | +3.6% | 6.44 | 0.55 |
| 01/22 | 1,101 | 1,116 | 1,092 | 1,100 | -0.99% | 5,918,700 | 4008億63万 | +1.76% | 6.31 | 0.54 |
| 01/19 | 1,093 | 1,114 | 1,082 | 1,111 | +1.65% | 6,385,000 | 4048億863万 | +2.87% | 6.38 | 0.54 |
| 01/18 | 1,122 | 1,126 | 1,092 | 1,093 | -0.82% | 8,329,800 | 3982億5008万 | +1.39% | 6.27 | 0.53 |
| 01/17 | 1,123 | 1,129 | 1,095 | 1,102 | -1.87% | 10,626,200 | 4015億2935万 | +2.42% | 6.33 | 0.54 |
| 01/16 | 1,140 | 1,140 | 1,108 | 1,123 | -1.84% | 8,529,600 | 4091億8100万 | +4.56% | 6.45 | 0.55 |
| 01/15 | 1,184 | 1,185 | 1,136 | 1,144 | -2.64% | 10,242,300 | 4168億3265万 | +6.82% | 6.57 | 0.56 |
| 01/12 | 1,132 | 1,182 | 1,131 | 1,175 | +3.89% | 16,637,200 | 4281億2794万 | +10.12% | 6.75 | 0.57 |
| 01/11 | 1,111 | 1,134 | 1,109 | 1,131 | +1.8% | 9,478,600 | 4120億9592万 | +6.5% | 6.49 | 0.55 |
| 01/10 | 1,111 | 1,129 | 1,107 | 1,111 | 0% | 8,948,600 | 4048億863万 | +5.01% | 6.38 | 0.54 |
| 01/09 | 1,143 | 1,148 | 1,107 | 1,111 | -1.16% | 12,271,100 | 4048億863万 | +5.21% | 6.38 | 0.54 |
| 01/05 | 1,080 | 1,128 | 1,078 | 1,124 | +4.46% | 15,217,200 | 4095億4537万 | +6.64% | 6.45 | 0.55 |
| 01/04 | 1,054 | 1,076 | 1,047 | 1,076 | +2.97% | 11,261,800 | 3920億5588万 | +2.57% | 6.18 | 0.53 |
| 2017 |
| 12/29 | 1,047 | 1,054 | 1,036 | 1,045 | -0.19% | 5,917,500 | 3807億6059万 | -0.19% | 5.99 | 0.51 |
| 12/28 | 1,020 | 1,056 | 1,020 | 1,047 | +2.55% | 9,841,600 | 3814億8932万 | +0.1% | 6 | 0.51 |
| 12/27 | 1,027 | 1,029 | 1,014 | 1,021 | -0.97% | 7,183,400 | 3720億1585万 | -2.39% | 5.85 | 0.5 |
| 12/26 | 1,039 | 1,040 | 1,029 | 1,031 | -0.77% | 4,189,500 | 3756億5950万 | -1.43% | 5.91 | 0.5 |
| 12/25 | 1,036 | 1,040 | 1,030 | 1,039 | +0.29% | 5,255,300 | 3785億7441万 | -0.67% | 5.96 | 0.51 |
| 12/22 | 1,059 | 1,062 | 1,034 | 1,036 | -2.36% | 11,199,500 | 3774億8132万 | -0.86% | 5.94 | 0.51 |
| 12/21 | 1,050 | 1,069 | 1,048 | 1,061 | +0.95% | 6,927,600 | 3865億9042万 | +1.53% | 6.08 | 0.52 |
| 12/20 | 1,047 | 1,055 | 1,044 | 1,051 | +0.38% | 4,748,000 | 3829億4678万 | +0.57% | 6.03 | 0.51 |
| 12/19 | 1,057 | 1,058 | 1,045 | 1,047 | -0.76% | 4,715,800 | 3814億8932万 | 0% | 6 | 0.51 |
| 12/18 | 1,048 | 1,059 | 1,036 | 1,055 | +1.05% | 6,668,400 | 3844億424万 | +0.57% | 6.05 | 0.51 |
| 12/15 | 1,065 | 1,066 | 1,040 | 1,044 | -2.52% | 8,294,300 | 3803億9623万 | -0.67% | 5.99 | 0.51 |
| 12/14 | 1,071 | 1,074 | 1,065 | 1,071 | -0.37% | 3,879,600 | 3902億3406万 | +1.71% | 6.14 | 0.52 |
| 12/13 | 1,076 | 1,084 | 1,070 | 1,075 | -0.19% | 4,543,900 | 3916億9152万 | +2.09% | 6.16 | 0.52 |
| 12/12 | 1,065 | 1,077 | 1,051 | 1,077 | +1.13% | 8,168,700 | 3924億2025万 | +2.28% | 6.17 | 0.53 |
| 12/11 | 1,047 | 1,077 | 1,045 | 1,065 | +1.72% | 10,814,400 | 3880億4788万 | +1.04% | 6.11 | 0.52 |
| 12/08 | 1,043 | 1,050 | 1,036 | 1,047 | +0.19% | 6,462,100 | 3814億8932万 | -0.76% | 6 | 0.51 |
| 12/07 | 1,041 | 1,053 | 1,038 | 1,045 | +0.38% | 6,861,900 | 3807億6059万 | -0.76% | 5.99 | 0.51 |
| 12/06 | 1,051 | 1,051 | 1,026 | 1,041 | -1.61% | 9,960,100 | 3793億314万 | -0.76% | 5.97 | 0.51 |
| 12/05 | 1,031 | 1,061 | 1,031 | 1,058 | +2.12% | 10,111,800 | 3854億9733万 | +1.34% | 6.07 | 0.52 |
| 12/04 | 1,047 | 1,047 | 1,024 | 1,036 | -1.05% | 8,551,800 | 3774億8132万 | -0.19% | 5.94 | 0.51 |
| 12/01 | 1,060 | 1,068 | 1,041 | 1,047 | -0.57% | 9,575,400 | 3814億8932万 | +1.45% | 6 | 0.51 |
| 11/30 | 1,061 | 1,062 | 1,043 | 1,053 | -0.28% | 10,193,700 | 3836億7551万 | +2.63% | 6.04 | 0.51 |
| 11/29 | 1,015 | 1,056 | 1,015 | 1,056 | +4.35% | 14,245,200 | 3847億6860万 | +3.63% | 6.05 | 0.52 |
| 11/28 | 1,018 | 1,023 | 1,007 | 1,012 | -0.98% | 6,070,600 | 3687億3658万 | 0% | 5.8 | 0.49 |
| 11/27 | 1,034 | 1,038 | 1,018 | 1,022 | -0.29% | 6,028,500 | 3723億8022万 | +1.59% | 5.86 | 0.5 |
| 11/24 | 1,025 | 1,033 | 1,013 | 1,025 | -0.39% | 9,379,400 | 3734億7331万 | +2.5% | 5.88 | 0.5 |
| 11/22 | 1,036 | 1,045 | 1,028 | 1,029 | 0% | 10,133,600 | 3749億3077万 | +3.73% | 5.9 | 0.5 |
| 11/21 | 1,035 | 1,052 | 1,028 | 1,029 | 0% | 10,779,400 | 3749億3077万 | +4.47% | 5.9 | 0.5 |
| 11/20 | 1,010 | 1,042 | 1,008 | 1,029 | +0.98% | 14,421,000 | 3749億3077万 | +5.32% | 5.9 | 0.5 |
| 11/17 | 1,050 | 1,052 | 1,018 | 1,019 | -2.21% | 17,213,700 | 3712億8712万 | +5.27% | 5.84 | 0.5 |
| 11/16 | 1,035 | 1,045 | 1,013 | 1,042 | -1.51% | 23,299,800 | 3796億6750万 | +8.2% | 5.97 | 0.51 |
| 11/15 | 1,091 | 1,091 | 1,051 | 1,058 | -3.99% | 20,793,100 | 3854億9733万 | +10.67% | 6.07 | 0.52 |
| 11/14 | 1,082 | 1,103 | 1,071 | 1,102 | +1.29% | 18,364,900 | 4015億2935万 | +15.15% | 6.32 | 0.54 |
| 11/13 | 1,108 | 1,116 | 1,086 | 1,088 | -1.72% | 20,941,700 | 3964億2826万 | +12.51% | 6.24 | 0.53 |
| 11/10 | 1,079 | 1,115 | 1,079 | 1,107 | +1.93% | 30,299,900 | 4033億5118万 | +13.19% | 6.35 | 0.54 |
| 11/09 | 1,078 | 1,108 | 1,064 | 1,086 | +0.93% | 41,661,100 | 3956億9953万 | +10.03% | 6.23 | 0.53 |
| 11/08 | 1,077 | 1,088 | 1,062 | 1,076 | -0.55% | 29,012,600 | 3920億5588万 | +8.03% | 6.17 | 0.52 |
| 11/07 | 1,065 | 1,095 | 1,055 | 1,082 | -0.73% | 47,756,500 | 3942億4207万 | +7.55% | 6.2 | 0.53 |
| 11/06 | 1,120 | 1,129 | 1,028 | 1,090 | +0.55% | 97,760,600 | 3971億5698万 | +7.5% | 6.25 | 0.53 |
| 11/02 | 1,016 | 1,085 | 1,015 | 1,084 | +8.73% | 92,597,900 | 3949億7080万 | +6.07% | 6.21 | 0.53 |
| 11/01 | 964 | 1,016 | 963 | 997 | +4.95% | 87,356,400 | 3632億7111万 | -3.11% | 5.72 | 0.49 |
