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 | 3,455 | 3,475 | 3,425 | 3,470 | +0.73% | 9,700 | 236億2649万 | +0.41% | 11.72 | 2.11 |
| 03/29 | 3,470 | 3,485 | 3,410 | 3,445 | -0.14% | 10,400 | 234億5627万 | +0.12% | 11.64 | 2.1 |
| 03/28 | 3,355 | 3,450 | 3,315 | 3,450 | -1.99% | 12,900 | 234億9031万 | +0.55% | 11.65 | 2.1 |
| 03/27 | 3,480 | 3,525 | 3,435 | 3,520 | +5.23% | 22,300 | 239億6693万 | +2.89% | 11.89 | 2.14 |
| 03/26 | 3,330 | 3,350 | 3,250 | 3,345 | -0.59% | 21,100 | 227億7539万 | -1.85% | 11.3 | 2.03 |
| 03/23 | 3,420 | 3,425 | 3,355 | 3,365 | -3.03% | 24,100 | 229億1157万 | -0.74% | 11.37 | 2.05 |
| 03/22 | 3,460 | 3,480 | 3,440 | 3,470 | +1.02% | 5,400 | 236億2649万 | +2.94% | 11.72 | 2.11 |
| 03/20 | 3,460 | 3,460 | 3,425 | 3,435 | -1.29% | 11,700 | 233億8818万 | +2.75% | 11.6 | 2.09 |
| 03/19 | 3,505 | 3,515 | 3,455 | 3,480 | -0.57% | 13,900 | 236億9458万 | +4.69% | 11.75 | 2.12 |
| 03/16 | 3,550 | 3,555 | 3,495 | 3,500 | -0.71% | 10,900 | 238億3075万 | +5.84% | 11.82 | 2.13 |
| 03/15 | 3,515 | 3,545 | 3,475 | 3,525 | +0.14% | 13,900 | 240億97万 | +7.05% | 11.91 | 2.14 |
| 03/14 | 3,525 | 3,530 | 3,510 | 3,520 | -0.71% | 12,500 | 239億6693万 | +7.55% | 11.89 | 2.14 |
| 03/13 | 3,555 | 3,590 | 3,515 | 3,545 | -0.28% | 20,600 | 241億3715万 | +8.61% | 11.97 | 2.16 |
| 03/12 | 3,575 | 3,595 | 3,525 | 3,555 | +0.99% | 26,800 | 242億524万 | +9.05% | 12.01 | 2.16 |
| 03/09 | 3,545 | 3,570 | 3,495 | 3,520 | -0.71% | 25,900 | 239億6693万 | +7.88% | 11.89 | 2.14 |
| 03/08 | 3,540 | 3,550 | 3,515 | 3,545 | +0.85% | 20,800 | 241億3715万 | +8.51% | 11.97 | 2.16 |
| 03/07 | 3,535 | 3,585 | 3,505 | 3,515 | -0.42% | 20,400 | 239億3288万 | +8.12% | 11.87 | 2.14 |
| 03/06 | 3,565 | 3,590 | 3,520 | 3,530 | +0.86% | 19,600 | 240億3502万 | +9.09% | 11.92 | 2.15 |
| 03/05 | 3,500 | 3,545 | 3,465 | 3,500 | +0.86% | 29,000 | 238億3075万 | +8.56% | 11.82 | 2.13 |
| 03/02 | 3,445 | 3,545 | 3,445 | 3,470 | -1.56% | 41,400 | 236億2649万 | +8.34% | 11.72 | 2.11 |
| 03/01 | 3,545 | 3,615 | 3,460 | 3,525 | +5.7% | 91,500 | 240億97万 | +10.78% | 11.91 | 2.14 |
| 02/28 | 3,315 | 3,360 | 3,315 | 3,335 | -0.45% | 7,200 | 227億730万 | +5.64% | 11.26 | 2.03 |
| 02/27 | 3,340 | 3,385 | 3,310 | 3,350 | +0.3% | 12,100 | 228億943万 | +6.72% | 11.31 | 2.04 |
| 02/26 | 3,215 | 3,460 | 3,200 | 3,340 | +6.37% | 45,900 | 227億4135万 | +7.09% | 11.28 | 2.03 |
| 02/23 | 3,160 | 3,170 | 3,140 | 3,140 | +1.29% | 4,200 | 213億7959万 | +1.32% | 10.61 | 1.91 |
| 02/22 | 3,145 | 3,175 | 3,090 | 3,100 | -2.97% | 11,200 | 211億724万 | +0.45% | 10.47 | 1.89 |
| 02/21 | 3,235 | 3,235 | 3,120 | 3,195 | 0% | 11,100 | 217億5407万 | +3.94% | 10.79 | 1.94 |
| 02/20 | 3,175 | 3,225 | 3,125 | 3,195 | +0.16% | 16,300 | 217億5407万 | +4.41% | 10.79 | 1.94 |
| 02/19 | 2,935 | 3,220 | 2,935 | 3,190 | +9.36% | 27,700 | 217億2003万 | +4.66% | 10.77 | 1.94 |
| 02/16 | 2,884 | 2,925 | 2,836 | 2,917 | +1.18% | 12,800 | 198億6123万 | -3.92% | 9.85 | 1.77 |
| 02/15 | 2,759 | 2,924 | 2,729 | 2,883 | +4.23% | 24,400 | 196億2973万 | -5.01% | 9.74 | 1.75 |
| 02/14 | 2,950 | 2,957 | 2,650 | 2,766 | -6.46% | 48,200 | 188億3310万 | -8.89% | 9.34 | 1.68 |
| 02/13 | 3,100 | 3,115 | 2,921 | 2,957 | -3.37% | 27,700 | 201億3358万 | -2.76% | 9.99 | 1.8 |
| 02/09 | 3,015 | 3,095 | 2,955 | 3,060 | -3.01% | 28,800 | 208億3489万 | +0.69% | 10.34 | 1.86 |
| 02/08 | 3,090 | 3,170 | 3,040 | 3,155 | +4.47% | 18,300 | 214億8172万 | +4.09% | 10.66 | 1.92 |
| 02/07 | 3,365 | 3,435 | 3,000 | 3,020 | -8.35% | 40,600 | 205億6253万 | +0.1% | 10.2 | 1.84 |
| 02/06 | 3,095 | 3,420 | 2,810 | 3,295 | -4.35% | 118,500 | 224億3495万 | +9.47% | 11.13 | 2 |
| 02/05 | 3,490 | 3,550 | 3,420 | 3,445 | -4.7% | 27,900 | 234億5627万 | +15.14% | 11.64 | 2.1 |
| 02/02 | 3,615 | 3,675 | 3,585 | 3,615 | -0.69% | 26,300 | 246億1376万 | +21.88% | 12.21 | 2.2 |
| 02/01 | 3,840 | 3,840 | 3,595 | 3,640 | +15.92% | 144,100 | 247億8398万 | +24.15% | 12.29 | 2.21 |
| 01/31 | 3,135 | 3,185 | 3,100 | 3,140 | +0.16% | 17,600 | 213億7959万 | +8.39% | 10.61 | 1.91 |
| 01/30 | 3,185 | 3,205 | 3,050 | 3,135 | -2.79% | 25,700 | 213億4555万 | +8.85% | 10.59 | 1.91 |
| 01/29 | 3,050 | 3,400 | 3,040 | 3,225 | +8.22% | 47,000 | 219億5834万 | +12.68% | 10.89 | 1.96 |
| 01/26 | 2,955 | 3,025 | 2,955 | 2,980 | +0.85% | 13,400 | 202億9018万 | +4.97% | 10.06 | 1.81 |
| 01/25 | 2,900 | 2,955 | 2,895 | 2,955 | +1.83% | 14,700 | 201億1996万 | +4.56% | 9.98 | 1.8 |
| 01/24 | 2,884 | 2,905 | 2,881 | 2,902 | +0.66% | 7,200 | 197億5910万 | +3.16% | 9.8 | 1.77 |
| 01/23 | 2,869 | 2,891 | 2,860 | 2,883 | +1.41% | 6,200 | 196億2973万 | +2.85% | 9.74 | 1.75 |
| 01/22 | 2,857 | 2,871 | 2,836 | 2,843 | +0.32% | 6,000 | 193億5738万 | +1.9% | 9.6 | 1.73 |
| 01/19 | 2,835 | 2,846 | 2,826 | 2,834 | +0.53% | 3,300 | 192億9610万 | +1.91% | 9.57 | 1.72 |
| 01/18 | 2,811 | 2,838 | 2,811 | 2,819 | +0.5% | 9,600 | 191億9397万 | +1.62% | 9.52 | 1.71 |
| 01/17 | 2,836 | 2,837 | 2,803 | 2,805 | -1.16% | 11,400 | 190億9865万 | +1.45% | 9.47 | 1.71 |
| 01/16 | 2,877 | 2,877 | 2,823 | 2,838 | -1.8% | 8,700 | 193億2334万 | +3.05% | 9.59 | 1.73 |
| 01/15 | 2,914 | 2,923 | 2,881 | 2,890 | -0.28% | 12,500 | 196億7739万 | +5.55% | 9.76 | 1.76 |
| 01/12 | 2,900 | 2,913 | 2,897 | 2,898 | +0.14% | 6,700 | 197億3186万 | +6.5% | 9.79 | 1.76 |
| 01/11 | 2,899 | 2,920 | 2,879 | 2,894 | -0.24% | 6,400 | 197億463万 | +6.95% | 9.77 | 1.76 |
| 01/10 | 2,904 | 2,930 | 2,897 | 2,901 | -0.1% | 10,600 | 197億5229万 | +7.8% | 9.8 | 1.76 |
| 01/09 | 2,913 | 2,913 | 2,893 | 2,904 | +0.17% | 9,400 | 197億7272万 | +8.4% | 9.81 | 1.77 |
| 01/05 | 2,886 | 2,900 | 2,868 | 2,899 | +1.15% | 6,800 | 197億3867万 | +8.7% | 9.79 | 1.76 |
| 01/04 | 2,810 | 2,866 | 2,810 | 2,866 | +2.47% | 8,200 | 195億1398万 | +7.99% | 9.68 | 1.74 |
| 2017 |
| 12/29 | 2,840 | 2,850 | 2,797 | 2,797 | -1.86% | 5,700 | 190億4418万 | +5.75% | 9.53 | 1.72 |
| 12/28 | 2,843 | 2,891 | 2,843 | 2,850 | +0.46% | 14,800 | 194億504万 | +7.87% | 9.71 | 1.75 |
| 12/27 | 2,809 | 2,837 | 2,793 | 2,837 | +1.47% | 11,100 | 193億1653万 | +7.58% | 9.66 | 1.74 |
| 12/26 | 2,764 | 2,796 | 2,743 | 2,796 | +1.16% | 6,900 | 190億3737万 | +6.11% | 9.52 | 1.72 |
| 12/25 | 2,764 | 2,764 | 2,748 | 2,764 | 0% | 5,200 | 188億1949万 | +5.02% | 9.41 | 1.7 |
| 12/22 | 2,735 | 2,764 | 2,732 | 2,764 | +1.73% | 9,200 | 188億1949万 | +5.18% | 9.41 | 1.7 |
| 12/21 | 2,690 | 2,734 | 2,675 | 2,717 | +1.12% | 10,900 | 184億9947万 | +3.47% | 9.25 | 1.67 |
| 12/20 | 2,640 | 2,690 | 2,640 | 2,687 | +1.09% | 9,300 | 182億9521万 | +2.28% | 9.15 | 1.65 |
| 12/19 | 2,660 | 2,661 | 2,639 | 2,658 | -0.11% | 6,900 | 180億9775万 | +0.99% | 9.05 | 1.63 |
| 12/18 | 2,640 | 2,666 | 2,617 | 2,661 | +1.26% | 7,300 | 181億1818万 | +0.83% | 9.06 | 1.63 |
| 12/15 | 2,634 | 2,636 | 2,587 | 2,628 | -0.19% | 10,500 | 178億9349万 | -0.76% | 8.95 | 1.61 |
| 12/14 | 2,562 | 2,634 | 2,560 | 2,633 | +2.65% | 6,900 | 179億2753万 | -1.13% | 8.97 | 1.62 |
| 12/13 | 2,621 | 2,637 | 2,564 | 2,565 | -2.51% | 8,000 | 174億6454万 | -4.18% | 8.74 | 1.57 |
| 12/12 | 2,669 | 2,670 | 2,594 | 2,631 | -0.38% | 22,200 | 179億1392万 | -2.3% | 8.96 | 1.61 |
| 12/11 | 2,601 | 2,642 | 2,601 | 2,641 | +1.81% | 10,200 | 179億8200万 | -2.26% | 8.99 | 1.62 |
| 12/08 | 2,522 | 2,596 | 2,522 | 2,594 | +2.37% | 10,300 | 176億6199万 | -4.49% | 8.83 | 1.59 |
| 12/07 | 2,448 | 2,543 | 2,448 | 2,534 | +3.68% | 9,400 | 172億5346万 | -6.91% | 8.63 | 1.55 |
| 12/06 | 2,455 | 2,478 | 2,438 | 2,444 | -1.13% | 11,200 | 166億4067万 | -10.11% | 8.32 | 1.5 |
| 12/05 | 2,519 | 2,519 | 2,456 | 2,472 | -1.36% | 12,400 | 168億3132万 | -9.12% | 8.42 | 1.52 |
| 12/04 | 2,529 | 2,529 | 2,503 | 2,506 | -0.91% | 12,000 | 170億6282万 | -7.83% | 8.54 | 1.54 |
| 12/01 | 2,574 | 2,588 | 2,511 | 2,529 | -2.28% | 14,000 | 172億1942万 | -6.95% | 8.61 | 1.55 |
| 11/30 | 2,577 | 2,602 | 2,556 | 2,588 | -0.69% | 14,200 | 176億2114万 | -4.68% | 8.81 | 1.59 |
| 11/29 | 2,605 | 2,624 | 2,605 | 2,606 | +0.46% | 4,800 | 177億4370万 | -3.87% | 8.88 | 1.6 |
| 11/28 | 2,646 | 2,651 | 2,591 | 2,594 | -1.78% | 12,800 | 176億6199万 | -4.1% | 8.83 | 1.59 |
| 11/27 | 2,694 | 2,698 | 2,605 | 2,641 | -2.51% | 20,200 | 179億8200万 | -2.15% | 8.99 | 1.62 |
| 11/24 | 2,730 | 2,730 | 2,675 | 2,709 | -0.91% | 15,600 | 184億4500万 | +0.71% | 9.23 | 1.66 |
| 11/22 | 2,779 | 2,817 | 2,722 | 2,734 | -1.8% | 24,700 | 186億1522万 | +2.05% | 9.31 | 1.68 |
| 11/21 | 2,707 | 2,788 | 2,706 | 2,784 | +2.32% | 17,700 | 189億5566万 | +4.35% | 9.48 | 1.71 |
| 11/20 | 2,675 | 2,731 | 2,649 | 2,721 | +1.99% | 17,400 | 185億2671万 | +2.56% | 9.27 | 1.67 |
| 11/17 | 2,721 | 2,741 | 2,625 | 2,668 | -1.59% | 23,200 | 181億6584万 | +1.02% | 9.09 | 1.64 |
| 11/16 | 2,716 | 2,745 | 2,688 | 2,711 | -0.8% | 17,400 | 184億5862万 | +3.04% | 9.23 | 1.66 |
| 11/15 | 2,825 | 2,827 | 2,730 | 2,733 | -3.19% | 15,300 | 186億841万 | +4.35% | 9.31 | 1.68 |
| 11/14 | 2,806 | 2,915 | 2,790 | 2,823 | -0.04% | 20,100 | 192億2120万 | +8.29% | 9.61 | 1.73 |
| 11/13 | 2,870 | 2,885 | 2,806 | 2,824 | -2.18% | 9,800 | 192億2801万 | +8.95% | 9.62 | 1.73 |
| 11/10 | 2,958 | 3,020 | 2,887 | 2,887 | -3.67% | 14,900 | 196億5697万 | +12.07% | 9.83 | 1.77 |
| 11/09 | 2,995 | 3,020 | 2,960 | 2,997 | +0.37% | 17,100 | 204億593万 | +16.93% | 10.21 | 1.84 |
| 11/08 | 2,982 | 3,015 | 2,939 | 2,986 | +0.95% | 14,000 | 203億3104万 | +17.42% | 10.17 | 1.83 |
| 11/07 | 2,807 | 3,075 | 2,807 | 2,958 | +3.54% | 33,400 | 201億4039万 | +17.24% | 10.07 | 1.81 |
| 11/06 | 3,010 | 3,035 | 2,834 | 2,857 | -4.77% | 44,100 | 194億5270万 | +14.05% | 9.73 | 1.75 |
| 11/02 | 2,840 | 3,050 | 2,818 | 3,000 | +9.09% | 75,100 | 204億2636万 | +20.58% | 10.22 | 1.84 |
| 11/01 | 2,552 | 2,750 | 2,552 | 2,750 | +12.06% | 81,200 | 187億2416万 | +11.65% | 9.37 | 1.69 |
