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 | 4,680 | 4,875 | 4,670 | 4,830 | +4.09% | 1,138,100 | 2767億4265万 | -0.72% | - | 1.64 |
| 03/29 | 4,530 | 4,795 | 4,525 | 4,640 | -0.22% | 1,812,900 | 2658億5629万 | -4.88% | - | 1.58 |
| 03/28 | 4,640 | 4,675 | 4,580 | 4,650 | -2.72% | 636,000 | 2664億2926万 | -5.04% | - | 1.58 |
| 03/27 | 4,675 | 4,795 | 4,655 | 4,780 | +4.94% | 987,700 | 2738億7782万 | -2.79% | - | 1.62 |
| 03/26 | 4,540 | 4,555 | 4,415 | 4,555 | -1.09% | 888,100 | 2609億8608万 | -7.7% | - | 1.55 |
| 03/23 | 4,705 | 4,725 | 4,580 | 4,605 | -5.92% | 1,030,000 | 2638億5091万 | -7.16% | - | 1.56 |
| 03/22 | 4,995 | 5,030 | 4,870 | 4,895 | -1.11% | 1,024,500 | 2804億6693万 | -1.83% | - | 1.66 |
| 03/20 | 4,870 | 4,975 | 4,845 | 4,950 | +0.61% | 779,100 | 2836億1824万 | -0.98% | - | 1.68 |
| 03/19 | 4,900 | 4,995 | 4,885 | 4,920 | -0.3% | 870,900 | 2818億9935万 | -2.01% | - | 1.67 |
| 03/16 | 4,900 | 4,985 | 4,890 | 4,935 | +1.33% | 1,097,700 | 2827億5879万 | -2.12% | - | 1.68 |
| 03/15 | 4,865 | 4,915 | 4,760 | 4,870 | +0.31% | 837,000 | 2790億3451万 | -3.91% | - | 1.65 |
| 03/14 | 4,720 | 4,945 | 4,695 | 4,855 | +1.15% | 1,107,900 | 2781億7507万 | -4.8% | - | 1.65 |
| 03/13 | 4,775 | 4,820 | 4,710 | 4,800 | +0.84% | 802,800 | 2750億2375万 | -6.56% | - | 1.63 |
| 03/12 | 4,735 | 4,830 | 4,715 | 4,760 | +3.48% | 1,189,600 | 2727億3189万 | -8.3% | - | 1.62 |
| 03/09 | 4,620 | 4,690 | 4,590 | 4,600 | +0.66% | 1,089,600 | 2635億6443万 | -12.45% | - | 1.56 |
| 03/08 | 4,600 | 4,675 | 4,565 | 4,570 | 0% | 1,117,200 | 2618億4553万 | -14.1% | - | 1.55 |
| 03/07 | 4,725 | 4,750 | 4,545 | 4,570 | -4.59% | 2,047,600 | 2618億4553万 | -15.09% | - | 1.55 |
| 03/06 | 4,795 | 4,885 | 4,730 | 4,790 | +2.57% | 1,451,400 | 2744億5079万 | -11.98% | - | 1.63 |
| 03/05 | 4,940 | 4,940 | 4,660 | 4,670 | -7.34% | 2,153,800 | 2675億7519万 | -15.08% | - | 1.59 |
| 03/02 | 5,100 | 5,130 | 4,990 | 5,040 | -4% | 1,168,800 | 2887億7494万 | -9.42% | - | 1.71 |
| 03/01 | 5,300 | 5,320 | 5,170 | 5,250 | -2.6% | 1,183,600 | 3008億723万 | -6.57% | - | 1.78 |
| 02/28 | 5,300 | 5,500 | 5,270 | 5,390 | +0.37% | 1,375,900 | 3088億2876万 | -4.92% | - | 1.83 |
| 02/27 | 5,180 | 5,400 | 5,170 | 5,370 | +5.09% | 1,360,000 | 3076億8282万 | -6.12% | - | 1.82 |
| 02/26 | 5,290 | 5,300 | 5,050 | 5,110 | -1.92% | 928,500 | 2927億8570万 | -11.45% | - | 1.73 |
| 02/23 | 5,130 | 5,240 | 5,100 | 5,210 | +0.77% | 987,000 | 2985億1536万 | -10.77% | - | 1.77 |
| 02/22 | 5,140 | 5,180 | 5,080 | 5,170 | +0.98% | 761,600 | 2962億2350万 | -12.37% | - | 1.76 |
| 02/21 | 5,150 | 5,230 | 5,080 | 5,120 | -0.58% | 881,100 | 2933億5867万 | -14.24% | - | 1.74 |
| 02/20 | 5,220 | 5,220 | 5,110 | 5,150 | -1.34% | 771,500 | 2950億7757万 | -14.83% | - | 1.75 |
| 02/19 | 5,160 | 5,240 | 5,160 | 5,220 | +0.77% | 1,045,300 | 2990億8833万 | -14.73% | - | 1.77 |
| 02/16 | 5,300 | 5,310 | 5,110 | 5,180 | -1.33% | 1,356,500 | 2967億9647万 | -16.41% | - | 1.76 |
| 02/15 | 5,290 | 5,370 | 5,220 | 5,250 | +0.38% | 1,356,200 | 3008億723万 | -16.27% | - | 1.78 |
| 02/14 | 5,400 | 5,470 | 5,180 | 5,230 | -4.74% | 1,662,200 | 2996億6130万 | -17.49% | - | 1.78 |
| 02/13 | 5,460 | 5,680 | 5,460 | 5,490 | +0.73% | 1,949,400 | 3145億5842万 | -14.35% | - | 1.86 |
| 02/09 | 5,290 | 5,490 | 5,230 | 5,450 | -2.5% | 1,675,800 | 3122億6655万 | -15.71% | - | 1.85 |
| 02/08 | 5,620 | 5,700 | 5,480 | 5,590 | -1.41% | 1,826,900 | 3202億8808万 | -14.24% | - | 1.9 |
| 02/07 | 5,980 | 5,990 | 5,620 | 5,670 | -1.9% | 1,414,000 | 3248億7181万 | -13.54% | - | 1.93 |
| 02/06 | 5,740 | 5,850 | 5,610 | 5,780 | -5.86% | 1,610,700 | 3311億7444万 | -12.36% | - | 1.96 |
| 02/05 | 6,100 | 6,170 | 5,990 | 6,140 | -3% | 1,120,400 | 3518億122万 | -7.36% | - | 2.08 |
| 02/02 | 6,200 | 6,390 | 6,200 | 6,330 | +0.96% | 1,034,100 | 3626億8757万 | -4.68% | - | 2.15 |
| 02/01 | 6,130 | 6,330 | 6,130 | 6,270 | +2.79% | 1,290,200 | 3592億4978万 | -5.7% | - | 2.13 |
| 01/31 | 6,090 | 6,220 | 6,010 | 6,100 | +0.49% | 1,153,600 | 3495億935万 | -8.44% | - | 2.07 |
| 01/30 | 6,120 | 6,190 | 6,030 | 6,070 | -2.41% | 1,258,300 | 3477億9045万 | -9.1% | - | 2.06 |
| 01/29 | 6,240 | 6,250 | 6,150 | 6,220 | -1.43% | 1,085,200 | 3563億8495万 | -7.04% | - | 2.11 |
| 01/26 | 6,380 | 6,380 | 6,180 | 6,310 | -1.41% | 1,143,500 | 3615億4164万 | -5.74% | - | 2.14 |
| 01/25 | 6,420 | 6,510 | 6,350 | 6,400 | -1.54% | 953,400 | 3666億9834万 | -4.36% | - | 2.17 |
| 01/24 | 6,610 | 6,630 | 6,450 | 6,500 | -2.69% | 877,300 | 3724億2800万 | -2.65% | - | 2.21 |
| 01/23 | 6,640 | 6,690 | 6,540 | 6,680 | +0.75% | 536,800 | 3827億4139万 | +0.35% | - | 2.27 |
| 01/22 | 6,730 | 6,740 | 6,520 | 6,630 | -2.79% | 879,400 | 3798億7656万 | 0% | - | 2.25 |
| 01/19 | 6,790 | 6,830 | 6,720 | 6,820 | +1.19% | 443,800 | 3907億6292万 | +3.29% | - | 2.32 |
| 01/18 | 7,020 | 7,020 | 6,720 | 6,740 | -2.6% | 764,400 | 3861億7919万 | +2.56% | - | 2.29 |
| 01/17 | 6,920 | 6,960 | 6,800 | 6,920 | -1.56% | 628,400 | 3964億9258万 | +5.76% | - | 2.35 |
| 01/16 | 7,030 | 7,050 | 6,940 | 7,030 | +0.14% | 415,700 | 4027億9521万 | +8.09% | - | 2.39 |
| 01/15 | 7,180 | 7,200 | 6,990 | 7,020 | -1.27% | 523,200 | 4022億2224万 | +8.69% | - | 2.38 |
| 01/12 | 7,040 | 7,150 | 7,030 | 7,110 | +1.43% | 787,000 | 4073億7893万 | +10.66% | - | 2.41 |
| 01/11 | 6,900 | 7,030 | 6,830 | 7,010 | +0.57% | 555,000 | 4016億4927万 | +9.75% | - | 2.38 |
| 01/10 | 6,990 | 7,010 | 6,890 | 6,970 | -0.57% | 547,400 | 3993億5741万 | +9.66% | - | 2.37 |
| 01/09 | 6,960 | 7,050 | 6,900 | 7,010 | +1.89% | 1,029,300 | 4016億4927万 | +10.73% | - | 2.38 |
| 01/05 | 6,770 | 6,910 | 6,750 | 6,880 | +1.93% | 772,300 | 3942億71万 | +8.98% | - | 2.34 |
| 01/04 | 6,690 | 6,780 | 6,680 | 6,750 | +2.43% | 807,800 | 3867億5215万 | +7.14% | - | 2.29 |
| 2017 |
| 12/29 | 6,630 | 6,680 | 6,560 | 6,590 | 0% | 392,500 | 3775億8469万 | +4.59% | - | 2.24 |
| 12/28 | 6,560 | 6,630 | 6,510 | 6,590 | -0.3% | 694,000 | 3775億8469万 | +4.39% | - | 2.24 |
| 12/27 | 6,390 | 6,630 | 6,280 | 6,610 | +2.32% | 850,400 | 3787億3063万 | +4.44% | - | 2.24 |
| 12/26 | 6,520 | 6,520 | 6,410 | 6,460 | -1.22% | 444,700 | 3701億3613万 | +1.84% | - | 2.19 |
| 12/25 | 6,580 | 6,580 | 6,470 | 6,540 | -0.61% | 440,100 | 3747億1986万 | +2.85% | - | 2.22 |
| 12/22 | 6,510 | 6,610 | 6,450 | 6,580 | +1.08% | 648,900 | 3770億1173万 | +3.28% | - | 2.23 |
| 12/21 | 6,420 | 6,560 | 6,400 | 6,510 | +1.72% | 632,100 | 3730億97万 | +1.99% | - | 2.21 |
| 12/20 | 6,290 | 6,520 | 6,270 | 6,400 | +1.75% | 839,600 | 3666億9834万 | +0.02% | - | 2.17 |
| 12/19 | 6,290 | 6,350 | 6,240 | 6,290 | +0.48% | 608,200 | 3603億9571万 | -1.99% | - | 2.14 |
| 12/18 | 6,110 | 6,320 | 6,110 | 6,260 | +3.81% | 1,042,100 | 3586億7681万 | -2.86% | - | 2.13 |
| 12/15 | 5,990 | 6,090 | 5,910 | 6,030 | +0.67% | 738,000 | 3454億9859万 | -6.24% | - | 2.05 |
| 12/14 | 5,970 | 6,060 | 5,960 | 5,990 | -0.17% | 582,600 | 3432億672万 | -6.84% | - | 2.03 |
| 12/13 | 6,070 | 6,140 | 5,980 | 6,000 | +0.5% | 961,200 | 3437億7969万 | -6.73% | - | 2.04 |
| 12/12 | 6,050 | 6,090 | 5,950 | 5,970 | -1.32% | 756,300 | 3420億6079万 | -7.24% | - | 2.03 |
| 12/11 | 6,050 | 6,090 | 5,980 | 6,050 | +0.83% | 628,100 | 3466億4452万 | -6.07% | - | 2.05 |
| 12/08 | 5,980 | 6,010 | 5,930 | 6,000 | +1.01% | 680,000 | 3437億7969万 | -6.88% | - | 2.04 |
| 12/07 | 5,980 | 5,990 | 5,820 | 5,940 | +0.34% | 808,600 | 3403億4189万 | -7.82% | - | 2.02 |
| 12/06 | 6,090 | 6,100 | 5,860 | 5,920 | -3.9% | 1,002,300 | 3391億9596万 | -8.09% | - | 2.01 |
| 12/05 | 6,150 | 6,210 | 6,100 | 6,160 | -0.16% | 503,300 | 3529億4715万 | -4.29% | - | 2.09 |
| 12/04 | 6,340 | 6,360 | 6,150 | 6,170 | -1.12% | 582,600 | 3535億2012万 | -3.85% | - | 2.09 |
| 12/01 | 6,340 | 6,360 | 6,220 | 6,240 | -1.58% | 838,600 | 3575億3088万 | -2.41% | - | 2.12 |
| 11/30 | 6,450 | 6,470 | 6,280 | 6,340 | -3.21% | 973,300 | 3632億6054万 | -0.49% | - | 2.15 |
| 11/29 | 6,710 | 6,740 | 6,500 | 6,550 | 0% | 536,900 | 3752億9283万 | +3.25% | - | 2.22 |
| 11/28 | 6,740 | 6,780 | 6,530 | 6,550 | -3.53% | 811,000 | 3752億9283万 | +3.84% | - | 2.22 |
| 11/27 | 6,880 | 6,940 | 6,750 | 6,790 | -1.45% | 427,200 | 3890億4402万 | +8.33% | - | 2.31 |
| 11/24 | 6,940 | 7,010 | 6,840 | 6,890 | -1.29% | 453,000 | 3947億7368万 | +10.72% | - | 2.34 |
| 11/22 | 7,020 | 7,080 | 6,970 | 6,980 | +0.29% | 536,600 | 3999億3037万 | +13.05% | - | 2.37 |
| 11/21 | 6,940 | 7,020 | 6,920 | 6,960 | +1.46% | 462,900 | 3987億8444万 | +13.56% | - | 2.36 |
| 11/20 | 6,850 | 6,950 | 6,810 | 6,860 | +0.15% | 569,400 | 3930億5478万 | +12.72% | - | 2.33 |
| 11/17 | 7,000 | 7,040 | 6,800 | 6,850 | -0.44% | 835,200 | 3924億8181万 | +13.32% | - | 2.33 |
| 11/16 | 6,830 | 6,930 | 6,690 | 6,880 | -0.29% | 901,500 | 3942億71万 | +14.65% | - | 2.34 |
| 11/15 | 6,910 | 7,150 | 6,760 | 6,900 | +0.15% | 1,677,400 | 3953億4665万 | +15.62% | - | 2.34 |
| 11/14 | 6,930 | 7,040 | 6,740 | 6,890 | -0.58% | 1,328,100 | 3947億7368万 | +16.19% | - | 2.34 |
| 11/13 | 6,530 | 6,930 | 6,400 | 6,930 | +16.86% | 3,400,000 | 3970億6554万 | +17.56% | - | 2.35 |
| 11/10 | 5,860 | 6,000 | 5,850 | 5,930 | -1.5% | 664,400 | 3397億6893万 | +1.37% | - | 2.01 |
| 11/09 | 6,060 | 6,150 | 5,910 | 6,020 | -0.66% | 997,600 | 3449億2562万 | +2.96% | - | 2.04 |
| 11/08 | 6,050 | 6,080 | 5,960 | 6,060 | -0.33% | 721,200 | 3472億1749万 | +3.75% | - | 2.06 |
| 11/07 | 6,050 | 6,110 | 6,020 | 6,080 | 0% | 733,100 | 3483億6342万 | +4.32% | - | 2.06 |
| 11/06 | 6,180 | 6,200 | 6,020 | 6,080 | -0.49% | 751,700 | 3483億6342万 | +4.5% | - | 2.06 |
| 11/02 | 6,000 | 6,120 | 5,990 | 6,110 | +1.66% | 967,400 | 3500億8232万 | +5.24% | - | 2.07 |
| 11/01 | 5,910 | 6,030 | 5,900 | 6,010 | +2.39% | 1,012,400 | 3443億5266万 | +3.85% | - | 2.04 |
