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 | 3,490 | 3,490 | 3,370 | 3,395 | -1.31% | 409,100 | 2522億2340万 | +0.21% | 23.29 | 2.13 |
| 03/29 | 3,465 | 3,505 | 3,400 | 3,440 | +1.78% | 514,600 | 2555億6656万 | +1.65% | 23.6 | 2.16 |
| 03/28 | 3,320 | 3,395 | 3,320 | 3,380 | -1.31% | 396,300 | 2511億901万 | -0.09% | 23.19 | 2.12 |
| 03/27 | 3,340 | 3,445 | 3,340 | 3,425 | +4.58% | 764,500 | 2544億5217万 | +1.21% | 23.5 | 2.15 |
| 03/26 | 3,210 | 3,275 | 3,150 | 3,275 | +0.15% | 552,100 | 2433億828万 | -3.19% | 22.47 | 2.06 |
| 03/23 | 3,340 | 3,385 | 3,265 | 3,270 | -5.22% | 703,300 | 2429億3682万 | -3.34% | 22.43 | 2.05 |
| 03/22 | 3,355 | 3,460 | 3,330 | 3,450 | -0.72% | 860,200 | 2563億949万 | +1.98% | 23.67 | 2.17 |
| 03/20 | 3,460 | 3,485 | 3,410 | 3,475 | -1.56% | 308,500 | 2581億6680万 | +2.9% | 23.84 | 2.18 |
| 03/19 | 3,490 | 3,535 | 3,470 | 3,530 | +1% | 312,700 | 2622億5290万 | +5.15% | 24.22 | 2.22 |
| 03/16 | 3,520 | 3,535 | 3,475 | 3,495 | -0.29% | 281,800 | 2596億5266万 | +4.67% | 23.98 | 2.19 |
| 03/15 | 3,500 | 3,550 | 3,470 | 3,505 | -0.57% | 306,000 | 2603億9558万 | +5.35% | 24.05 | 2.2 |
| 03/14 | 3,650 | 3,650 | 3,500 | 3,525 | -0.28% | 582,300 | 2618億8143万 | +6.4% | 24.18 | 2.21 |
| 03/13 | 3,545 | 3,545 | 3,485 | 3,535 | -0.56% | 394,700 | 2626億2436万 | +7.19% | 24.25 | 2.22 |
| 03/12 | 3,535 | 3,595 | 3,515 | 3,555 | +2.6% | 474,700 | 2641億1021万 | +8.09% | 24.39 | 2.23 |
| 03/09 | 3,455 | 3,540 | 3,435 | 3,465 | +1.91% | 900,400 | 2574億2388万 | +5.54% | 23.77 | 2.18 |
| 03/08 | 3,360 | 3,410 | 3,335 | 3,400 | +3.19% | 524,600 | 2525億9486万 | +3.6% | 23.33 | 2.14 |
| 03/07 | 3,345 | 3,365 | 3,220 | 3,295 | -2.37% | 672,700 | 2447億9414万 | +0.4% | 22.61 | 2.07 |
| 03/06 | 3,375 | 3,430 | 3,330 | 3,375 | +9.05% | 1,012,400 | 2507億3754万 | +2.68% | 23.15 | 2.12 |
| 03/05 | 3,135 | 3,150 | 3,085 | 3,095 | -1.43% | 418,600 | 2299億3561万 | -5.93% | 21.23 | 1.94 |
| 03/02 | 3,150 | 3,170 | 3,105 | 3,140 | -3.38% | 617,300 | 2332億7878万 | -5.02% | 21.54 | 1.97 |
| 03/01 | 3,270 | 3,300 | 3,235 | 3,250 | -2.11% | 301,000 | 2414億5097万 | -2.11% | 22.3 | 2.04 |
| 02/28 | 3,395 | 3,415 | 3,320 | 3,320 | -1.78% | 340,900 | 2466億5145万 | -0.36% | 22.78 | 2.08 |
| 02/27 | 3,410 | 3,420 | 3,370 | 3,380 | +0.6% | 386,200 | 2511億901万 | +0.99% | 23.19 | 2.12 |
| 02/26 | 3,405 | 3,430 | 3,345 | 3,360 | 0% | 334,000 | 2496億2315万 | +0.06% | 23.05 | 2.11 |
| 02/23 | 3,320 | 3,425 | 3,320 | 3,360 | +1.66% | 505,700 | 2496億2315万 | -0.36% | 23.05 | 2.11 |
| 02/22 | 3,360 | 3,390 | 3,290 | 3,305 | -3.08% | 466,500 | 2455億3706万 | -2.36% | 22.67 | 2.08 |
| 02/21 | 3,420 | 3,470 | 3,385 | 3,410 | +0.15% | 393,100 | 2533億3778万 | +0.29% | 23.39 | 2.14 |
| 02/20 | 3,395 | 3,420 | 3,350 | 3,405 | +0.29% | 336,400 | 2529億6632万 | -0.18% | 23.36 | 2.14 |
| 02/19 | 3,300 | 3,405 | 3,290 | 3,395 | +3.66% | 290,500 | 2522億2340万 | -0.82% | 23.29 | 2.13 |
| 02/16 | 3,280 | 3,315 | 3,225 | 3,275 | -0.15% | 451,700 | 2433億828万 | -4.71% | 22.47 | 2.06 |
| 02/15 | 3,310 | 3,320 | 3,200 | 3,280 | -0.3% | 630,400 | 2436億7975万 | -5.12% | 22.5 | 2.06 |
| 02/14 | 3,380 | 3,480 | 3,210 | 3,290 | +10.51% | 1,555,300 | 2444億2267万 | -5.41% | 22.57 | 2.07 |
| 02/13 | 3,100 | 3,105 | 2,950 | 2,977 | -3.34% | 675,400 | 2211億6909万 | -14.89% | 20.42 | 1.87 |
| 02/09 | 3,070 | 3,105 | 3,050 | 3,080 | -3.9% | 536,800 | 2288億2122万 | -12.77% | 21.13 | 1.93 |
| 02/08 | 3,165 | 3,225 | 3,150 | 3,205 | +1.75% | 341,500 | 2381億780万 | -9.95% | 21.99 | 2.01 |
| 02/07 | 3,250 | 3,295 | 3,150 | 3,150 | +0.16% | 516,600 | 2340億2171万 | -11.91% | 21.61 | 1.98 |
| 02/06 | 3,150 | 3,185 | 3,050 | 3,145 | -5.13% | 763,400 | 2336億5024万 | -12.52% | 21.58 | 1.97 |
| 02/05 | 3,305 | 3,325 | 3,285 | 3,315 | -2.64% | 445,000 | 2462億7999万 | -8.27% | 22.74 | 2.08 |
| 02/02 | 3,410 | 3,440 | 3,375 | 3,405 | -1.02% | 364,500 | 2529億6632万 | -6.12% | 23.36 | 2.14 |
| 02/01 | 3,405 | 3,465 | 3,405 | 3,440 | +1.03% | 306,800 | 2555億6656万 | -5.36% | 23.6 | 2.16 |
| 01/31 | 3,385 | 3,470 | 3,365 | 3,405 | 0% | 433,500 | 2529億6632万 | -6.56% | 23.36 | 2.14 |
| 01/30 | 3,455 | 3,485 | 3,390 | 3,405 | -1.87% | 496,400 | 2529億6632万 | -6.69% | 23.36 | 2.14 |
| 01/29 | 3,490 | 3,530 | 3,440 | 3,470 | -0.14% | 379,800 | 2577億9534万 | -4.96% | 23.81 | 2.18 |
| 01/26 | 3,505 | 3,535 | 3,470 | 3,475 | -0.86% | 417,900 | 2581億6680万 | -4.79% | 23.84 | 2.18 |
| 01/25 | 3,510 | 3,570 | 3,495 | 3,505 | -1.27% | 509,400 | 2603億9558万 | -4.03% | 24.05 | 2.2 |
| 01/24 | 3,660 | 3,680 | 3,530 | 3,550 | -3.53% | 569,900 | 2637億3875万 | -2.71% | 24.35 | 2.23 |
| 01/23 | 3,750 | 3,750 | 3,650 | 3,680 | +0.14% | 309,400 | 2733億9679万 | +0.93% | 25.25 | 2.31 |
| 01/22 | 3,705 | 3,740 | 3,640 | 3,675 | -0.94% | 341,700 | 2730億2533万 | +1.02% | 25.21 | 2.31 |
| 01/19 | 3,680 | 3,720 | 3,615 | 3,710 | +1.23% | 452,500 | 2756億2557万 | +2.18% | 25.45 | 2.33 |
| 01/18 | 3,725 | 3,775 | 3,635 | 3,665 | -0.41% | 488,700 | 2722億8240万 | +1.08% | 25.14 | 2.3 |
| 01/17 | 3,645 | 3,720 | 3,625 | 3,680 | -0.54% | 436,900 | 2733億9679万 | +1.6% | 25.25 | 2.31 |
| 01/16 | 3,705 | 3,725 | 3,665 | 3,700 | -0.27% | 232,800 | 2748億8264万 | +2.35% | 25.38 | 2.32 |
| 01/15 | 3,750 | 3,770 | 3,700 | 3,710 | -0.8% | 408,700 | 2756億2557万 | +2.86% | 25.45 | 2.33 |
| 01/12 | 3,765 | 3,795 | 3,735 | 3,740 | -0.66% | 505,200 | 2778億5435万 | +3.92% | 25.66 | 2.35 |
| 01/11 | 3,790 | 3,815 | 3,745 | 3,765 | -0.92% | 420,200 | 2797億1166万 | +4.79% | 25.83 | 2.36 |
| 01/10 | 3,825 | 3,880 | 3,795 | 3,800 | 0% | 557,400 | 2823億1190万 | +5.94% | 26.07 | 2.39 |
| 01/09 | 3,850 | 3,855 | 3,790 | 3,800 | -0.26% | 412,600 | 2823億1190万 | +6.17% | 26.07 | 2.39 |
| 01/05 | 3,860 | 3,910 | 3,795 | 3,810 | +0.93% | 812,200 | 2830億5483万 | +6.75% | 26.14 | 2.39 |
| 01/04 | 3,700 | 3,785 | 3,700 | 3,775 | +4.14% | 761,500 | 2804億5459万 | +6.16% | 25.9 | 2.37 |
| 2017 |
| 12/29 | 3,625 | 3,645 | 3,595 | 3,625 | +0.28% | 281,300 | 2693億1070万 | +2.26% | 24.87 | 2.28 |
| 12/28 | 3,635 | 3,665 | 3,610 | 3,615 | -0.41% | 345,500 | 2685億6777万 | +2.12% | 24.8 | 2.27 |
| 12/27 | 3,625 | 3,655 | 3,600 | 3,630 | 0% | 209,700 | 2696億8216万 | +2.54% | 24.9 | 2.28 |
| 12/26 | 3,625 | 3,735 | 3,615 | 3,630 | +0.14% | 626,300 | 2696億8216万 | +2.77% | 24.9 | 2.28 |
| 12/25 | 3,635 | 3,660 | 3,620 | 3,625 | -0.55% | 235,900 | 2693億1070万 | +2.87% | 24.87 | 2.28 |
| 12/22 | 3,550 | 3,665 | 3,545 | 3,645 | +3.26% | 649,100 | 2707億9655万 | +3.64% | 25.01 | 2.29 |
| 12/21 | 3,470 | 3,545 | 3,445 | 3,530 | +1.88% | 371,200 | 2622億5290万 | +0.54% | 24.22 | 2.22 |
| 12/20 | 3,450 | 3,475 | 3,425 | 3,465 | +0.43% | 255,600 | 2574億2388万 | -0.97% | 23.77 | 2.18 |
| 12/19 | 3,500 | 3,515 | 3,445 | 3,450 | -1.85% | 333,400 | 2563億949万 | -1.12% | 23.67 | 2.17 |
| 12/18 | 3,480 | 3,540 | 3,460 | 3,515 | +2.03% | 402,300 | 2611億3851万 | +1.01% | 24.11 | 2.21 |
| 12/15 | 3,460 | 3,515 | 3,445 | 3,445 | -0.86% | 488,400 | 2559億3803万 | -0.69% | 23.63 | 2.16 |
| 12/14 | 3,435 | 3,550 | 3,415 | 3,475 | +0.14% | 404,100 | 2581億6680万 | +0.35% | 23.84 | 2.18 |
| 12/13 | 3,500 | 3,505 | 3,455 | 3,470 | -1.14% | 395,900 | 2577億9534万 | +0.41% | 23.81 | 2.18 |
| 12/12 | 3,590 | 3,610 | 3,500 | 3,510 | -1.82% | 377,000 | 2607億6705万 | +1.65% | 24.08 | 2.2 |
| 12/11 | 3,590 | 3,595 | 3,515 | 3,575 | +0.28% | 319,900 | 2655億9607万 | +4.32% | 24.53 | 2.24 |
| 12/08 | 3,535 | 3,565 | 3,485 | 3,565 | +1.42% | 691,900 | 2648億5314万 | +4.88% | 24.46 | 2.24 |
| 12/07 | 3,510 | 3,550 | 3,490 | 3,515 | +0.72% | 412,700 | 2611億3851万 | +4.27% | 24.11 | 2.21 |
| 12/06 | 3,520 | 3,535 | 3,450 | 3,490 | -0.85% | 562,100 | 2592億8119万 | +4.33% | 23.94 | 2.19 |
| 12/05 | 3,565 | 3,565 | 3,505 | 3,520 | -1.81% | 369,500 | 2615億997万 | +6.06% | 24.15 | 2.21 |
| 12/04 | 3,635 | 3,670 | 3,550 | 3,585 | -0.69% | 440,300 | 2663億3899万 | +8.83% | 24.6 | 2.25 |
| 12/01 | 3,625 | 3,650 | 3,590 | 3,610 | +0.28% | 383,700 | 2681億9631万 | +10.53% | 24.77 | 2.27 |
| 11/30 | 3,545 | 3,615 | 3,505 | 3,600 | +1.55% | 560,100 | 2674億5338万 | +11.32% | 24.7 | 2.26 |
| 11/29 | 3,550 | 3,665 | 3,480 | 3,545 | +1.58% | 544,200 | 2633億6729万 | +10.64% | 24.32 | 2.23 |
| 11/28 | 3,545 | 3,580 | 3,485 | 3,490 | 0% | 583,200 | 2592億8119万 | +9.89% | 23.94 | 2.19 |
| 11/27 | 3,510 | 3,525 | 3,440 | 3,490 | -0.85% | 433,300 | 2592億8119万 | +10.79% | 23.94 | 2.19 |
| 11/24 | 3,550 | 3,575 | 3,480 | 3,520 | -2.09% | 478,900 | 2615億997万 | +12.68% | 24.15 | 2.21 |
| 11/22 | 3,480 | 3,600 | 3,450 | 3,595 | +4.35% | 687,200 | 2670億8192万 | +16.12% | 24.66 | 2.26 |
| 11/21 | 3,475 | 3,475 | 3,425 | 3,445 | +0.44% | 344,700 | 2559億3803万 | +12.43% | 23.63 | 2.16 |
| 11/20 | 3,460 | 3,490 | 3,420 | 3,430 | -0.44% | 382,500 | 2548億2364万 | +12.94% | 23.53 | 2.15 |
| 11/17 | 3,455 | 3,550 | 3,320 | 3,445 | -1.43% | 1,074,800 | 2559億3803万 | +14.49% | 23.63 | 2.16 |
| 11/16 | 3,310 | 3,595 | 3,310 | 3,495 | +7.87% | 1,650,700 | 2596億5266万 | +17.32% | 23.98 | 2.19 |
| 11/15 | 3,215 | 3,330 | 3,190 | 3,240 | +0.93% | 750,100 | 2407億804万 | +10.02% | 22.23 | 2.03 |
| 11/14 | 3,200 | 3,255 | 3,180 | 3,210 | -0.31% | 261,300 | 2384億7926万 | +9.89% | 22.02 | 2.02 |
| 11/13 | 3,225 | 3,255 | 3,175 | 3,220 | -0.92% | 400,000 | 2392億2219万 | +11.03% | 22.09 | 2.02 |
| 11/10 | 3,240 | 3,280 | 3,205 | 3,250 | -1.07% | 603,200 | 2414億5097万 | +12.96% | 22.3 | 2.04 |
| 11/09 | 3,310 | 3,420 | 3,215 | 3,285 | -0.61% | 1,309,600 | 2440億5121万 | +15.1% | 22.54 | 2.06 |
| 11/08 | 3,280 | 3,345 | 3,270 | 3,305 | -2.22% | 1,436,400 | 2455億3706万 | +16.78% | 22.67 | 2.08 |
| 11/07 | 3,240 | 3,380 | 3,220 | 3,380 | +17.52% | 2,401,700 | 2511億901万 | +20.54% | 23.19 | 2.12 |
| 11/06 | 2,865 | 2,891 | 2,832 | 2,876 | +0.38% | 772,000 | 2136億6553万 | +3.75% | 19.73 | 1.81 |
| 11/02 | 2,893 | 2,894 | 2,844 | 2,865 | 0% | 476,500 | 2128億4831万 | +3.77% | 19.66 | 1.8 |
| 11/01 | 2,873 | 2,894 | 2,837 | 2,865 | 0% | 593,200 | 2128億4831万 | +4.14% | 19.66 | 1.8 |
