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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 989 | 999 | 986 | 991 | +1.17% | 196,000 | 789億5145万 | -0.75% | 8.28 | 1.21 |
| 03/29 | 995 | 997 | 972 | 979 | -1.36% | 257,200 | 780億3480万 | -2% | 8.18 | 1.2 |
| 03/28 | 975 | 995 | 969 | 993 | -0.5% | 388,600 | 791億1087万 | -0.75% | 8.3 | 1.21 |
| 03/27 | 974 | 999 | 972 | 998 | +3.48% | 356,000 | 795億941万 | -0.45% | 8.34 | 1.22 |
| 03/26 | 960 | 965 | 946 | 964 | +0.42% | 329,200 | 768億3917万 | -3.89% | 8.06 | 1.18 |
| 03/23 | 970 | 975 | 958 | 960 | -4% | 505,400 | 765億2034万 | -4.38% | 8.02 | 1.17 |
| 03/22 | 989 | 1,002 | 983 | 1,000 | +2.04% | 300,600 | 797億868万 | -0.4% | 8.36 | 1.22 |
| 03/20 | 982 | 988 | 974 | 980 | -0.66% | 349,600 | 781億1451万 | -2.2% | 8.19 | 1.2 |
| 03/19 | 1,003 | 1,008 | 986 | 987 | -2.13% | 364,000 | 786億3262万 | -1.35% | 8.24 | 1.2 |
| 03/16 | 1,021 | 1,023 | 1,006 | 1,008 | -1.71% | 514,800 | 803億4635万 | +0.8% | 8.42 | 1.23 |
| 03/15 | 1,021 | 1,030 | 1,006 | 1,026 | +0.44% | 329,400 | 817億4125万 | +2.55% | 8.57 | 1.25 |
| 03/14 | 1,010 | 1,025 | 1,007 | 1,021 | +0.84% | 372,800 | 813億8257万 | +2.2% | 8.53 | 1.25 |
| 03/13 | 992 | 1,013 | 992 | 1,013 | +1.55% | 464,800 | 807億504万 | +1.45% | 8.46 | 1.24 |
| 03/12 | 999 | 1,000 | 990 | 997 | +0.61% | 629,400 | 794億6956万 | -0.5% | 8.33 | 1.22 |
| 03/09 | 1,001 | 1,003 | 985 | 991 | -0.45% | 488,600 | 789億9130万 | -1.88% | 8.28 | 1.21 |
| 03/08 | 996 | 1,002 | 992 | 996 | +0.61% | 344,600 | 793億4999万 | -1.82% | 8.32 | 1.22 |
| 03/07 | 989 | 995 | 978 | 990 | +0.1% | 313,000 | 788億7174万 | -2.8% | 8.27 | 1.21 |
| 03/06 | 995 | 1,003 | 985 | 989 | +0.46% | 362,600 | 787億9203万 | -3.28% | 8.26 | 1.21 |
| 03/05 | 989 | 993 | 976 | 984 | -1.6% | 488,800 | 784億3334万 | -4.19% | 8.22 | 1.2 |
| 03/02 | 990 | 1,006 | 986 | 1,000 | -0.7% | 576,800 | 797億868万 | -3.01% | 8.36 | 1.22 |
| 03/01 | 1,003 | 1,010 | 994 | 1,007 | -0.15% | 347,000 | 802億6664万 | -2.8% | 8.42 | 1.23 |
| 02/28 | 1,013 | 1,022 | 1,008 | 1,009 | -0.84% | 385,600 | 803億8621万 | -3.03% | 8.43 | 1.23 |
| 02/27 | 1,020 | 1,027 | 1,016 | 1,017 | -0.44% | 329,000 | 810億6373万 | -2.49% | 8.5 | 1.24 |
| 02/26 | 1,037 | 1,037 | 1,018 | 1,022 | -0.44% | 240,200 | 814億2242万 | -2.25% | 8.54 | 1.25 |
| 02/23 | 1,014 | 1,028 | 1,013 | 1,026 | +1.23% | 286,200 | 817億8111万 | -2.01% | 8.58 | 1.25 |
| 02/22 | 1,009 | 1,018 | 1,001 | 1,014 | -0.64% | 355,400 | 807億8475万 | -3.48% | 8.47 | 1.24 |
| 02/21 | 1,014 | 1,026 | 1,001 | 1,020 | -0.54% | 469,000 | 813億286万 | -3.13% | 8.52 | 1.25 |
| 02/20 | 1,020 | 1,028 | 1,005 | 1,026 | +0.15% | 505,200 | 817億4125万 | -2.89% | 8.57 | 1.25 |
| 02/19 | 1,004 | 1,027 | 994 | 1,024 | +3.7% | 733,600 | 816億2169万 | -3.31% | 8.56 | 1.25 |
| 02/16 | 975 | 992 | 969 | 988 | +2.65% | 632,800 | 787億1232万 | -7.1% | 8.25 | 1.21 |
| 02/15 | 961 | 969 | 944 | 962 | +1.42% | 536,200 | 766億7975万 | -9.84% | 8.04 | 1.17 |
| 02/14 | 958 | 970 | 939 | 949 | +0.32% | 868,200 | 756億369万 | -11.52% | 7.93 | 1.16 |
| 02/13 | 993 | 993 | 941 | 946 | -3.42% | 1,786,000 | 753億6456万 | -12.29% | 7.9 | 1.15 |
| 02/09 | 970 | 980 | 951 | 979 | -2.54% | 968,600 | 780億3480万 | -9.6% | 8.18 | 1.2 |
| 02/08 | 1,001 | 1,011 | 994 | 1,005 | +0.45% | 889,800 | 800億6737万 | -7.5% | 8.4 | 1.23 |
| 02/07 | 1,065 | 1,065 | 1,000 | 1,000 | -1.19% | 1,219,000 | 797億868万 | -8.17% | 8.36 | 1.22 |
| 02/06 | 1,050 | 1,050 | 987 | 1,012 | -8.13% | 1,879,200 | 806億6519万 | -7.24% | 8.46 | 1.24 |
| 02/05 | 1,166 | 1,180 | 1,098 | 1,102 | -7.2% | 1,945,800 | 877億9911万 | +0.69% | 9.21 | 1.35 |
| 02/02 | 1,205 | 1,234 | 1,180 | 1,187 | +7.47% | 3,562,600 | 946億1421万 | +8.7% | 9.92 | 1.45 |
| 02/01 | 1,094 | 1,119 | 1,087 | 1,105 | +2.13% | 694,400 | 880億3824万 | +1.7% | 9.23 | 1.35 |
| 01/31 | 1,090 | 1,091 | 1,078 | 1,082 | -1.73% | 664,400 | 862億494万 | -0.14% | 9.04 | 1.32 |
| 01/30 | 1,107 | 1,111 | 1,091 | 1,101 | -0.23% | 524,000 | 877億1941万 | +1.8% | 9.2 | 1.34 |
| 01/29 | 1,109 | 1,113 | 1,101 | 1,103 | -0.18% | 385,000 | 879億1868万 | +2.41% | 9.22 | 1.35 |
| 01/26 | 1,125 | 1,127 | 1,101 | 1,105 | -1.38% | 735,600 | 880億7810万 | +2.98% | 9.24 | 1.35 |
| 01/25 | 1,110 | 1,132 | 1,104 | 1,121 | +1.82% | 795,800 | 893億1358万 | +4.82% | 9.36 | 1.37 |
| 01/24 | 1,094 | 1,106 | 1,089 | 1,101 | +1.99% | 681,800 | 877億1941万 | +3.53% | 9.2 | 1.34 |
| 01/23 | 1,068 | 1,081 | 1,068 | 1,079 | +1.12% | 349,600 | 860億567万 | +1.89% | 9.02 | 1.32 |
| 01/22 | 1,078 | 1,080 | 1,060 | 1,067 | -0.97% | 403,200 | 850億4917万 | +1.23% | 8.92 | 1.3 |
| 01/19 | 1,085 | 1,099 | 1,070 | 1,078 | -1.01% | 471,000 | 858億8611万 | +2.52% | 9.01 | 1.32 |
| 01/18 | 1,103 | 1,109 | 1,086 | 1,089 | -0.96% | 632,200 | 867億6290万 | +3.96% | 9.1 | 1.33 |
| 01/17 | 1,094 | 1,101 | 1,092 | 1,099 | -0.18% | 365,800 | 875億9984万 | +5.47% | 9.19 | 1.34 |
| 01/16 | 1,114 | 1,117 | 1,094 | 1,101 | -0.59% | 446,200 | 877億5926万 | +6.17% | 9.2 | 1.34 |
| 01/15 | 1,107 | 1,114 | 1,103 | 1,108 | +0.64% | 466,800 | 882億7737万 | +7.32% | 9.26 | 1.35 |
| 01/12 | 1,100 | 1,104 | 1,095 | 1,101 | +0.09% | 485,600 | 877億1941万 | +7.16% | 9.2 | 1.34 |
| 01/11 | 1,095 | 1,100 | 1,091 | 1,100 | +0.14% | 516,600 | 876億3970万 | +7.58% | 9.19 | 1.34 |
| 01/10 | 1,093 | 1,099 | 1,087 | 1,098 | +0.46% | 712,800 | 855億8765万 | +7.96% | 9.03 | 1.32 |
| 01/09 | 1,078 | 1,095 | 1,078 | 1,093 | +1.82% | 879,200 | 851億9791万 | +7.9% | 8.99 | 1.31 |
| 01/05 | 1,069 | 1,075 | 1,064 | 1,074 | +1.51% | 855,400 | 836億7791万 | +6.5% | 8.83 | 1.29 |
| 01/04 | 1,068 | 1,070 | 1,045 | 1,058 | -0.09% | 900,200 | 824億3073万 | +5.33% | 8.7 | 1.27 |
| 2017 |
| 12/29 | 1,066 | 1,072 | 1,058 | 1,059 | -0.38% | 412,000 | 825億868万 | +5.74% | 8.71 | 1.27 |
| 12/28 | 1,075 | 1,075 | 1,055 | 1,063 | -1.21% | 875,000 | 828億2048万 | +6.25% | 8.74 | 1.28 |
| 12/27 | 1,070 | 1,079 | 1,068 | 1,076 | +1.46% | 661,800 | 838億3381万 | +7.66% | 8.85 | 1.29 |
| 12/26 | 1,043 | 1,063 | 1,043 | 1,060 | +2.02% | 1,071,600 | 826億2560万 | +6.32% | 8.72 | 1.27 |
| 12/25 | 1,041 | 1,041 | 1,033 | 1,039 | +0.82% | 580,800 | 809億8868万 | +4.32% | 8.54 | 1.25 |
| 12/22 | 1,036 | 1,041 | 1,026 | 1,031 | -0.1% | 668,800 | 803億2612万 | +3.46% | 8.47 | 1.24 |
| 12/21 | 1,019 | 1,033 | 1,012 | 1,032 | +2.28% | 788,400 | 804億407万 | +3.46% | 8.48 | 1.24 |
| 12/20 | 999 | 1,016 | 994 | 1,009 | +1.71% | 830,200 | 786億1125万 | +1.15% | 8.29 | 1.21 |
| 12/19 | 1,000 | 1,003 | 991 | 992 | -0.65% | 510,400 | 772億8612万 | -1.15% | 8.15 | 1.19 |
| 12/18 | 992 | 999 | 988 | 998 | +1.73% | 983,800 | 777億9279万 | -1.29% | 8.21 | 1.2 |
| 12/15 | 985 | 985 | 977 | 981 | -0.36% | 616,200 | 764億6766万 | -3.63% | 8.07 | 1.18 |
| 12/14 | 979 | 987 | 974 | 985 | +1.03% | 643,800 | 767億4048万 | -4.23% | 8.1 | 1.18 |
| 12/13 | 985 | 992 | 974 | 975 | -0.86% | 755,200 | 759億6099万 | -6.12% | 8.01 | 1.17 |
| 12/12 | 976 | 985 | 971 | 983 | +0.72% | 800,200 | 766億2356万 | -6.2% | 8.08 | 1.18 |
| 12/11 | 980 | 984 | 973 | 976 | +0.51% | 599,600 | 760億7791万 | -7.75% | 8.03 | 1.17 |
| 12/08 | 977 | 980 | 968 | 971 | +0.1% | 808,400 | 756億8817万 | -9.08% | 7.99 | 1.17 |
| 12/07 | 972 | 978 | 962 | 970 | -0.26% | 1,144,200 | 756億1022万 | -10.1% | 7.98 | 1.17 |
| 12/06 | 983 | 985 | 971 | 973 | -0.66% | 1,766,600 | 758億509万 | -10.78% | 8 | 1.17 |
| 12/05 | 978 | 983 | 966 | 979 | +0.15% | 9,034,600 | 763億1176万 | -11.08% | 8.05 | 1.18 |
| 12/04 | 980 | 987 | 972 | 978 | -0.05% | 2,410,200 | 708億7724万 | -12.1% | 6.77 | 0.99 |
| 12/01 | 1,000 | 1,003 | 978 | 978 | -1.26% | 2,044,800 | 709億1349万 | -12.91% | 6.77 | 0.99 |
| 11/30 | 975 | 994 | 973 | 991 | +1.38% | 2,374,600 | 718億1985万 | -12.58% | 6.86 | 1 |
| 11/29 | 966 | 978 | 965 | 977 | +1.35% | 2,197,200 | 708億4098万 | -14.45% | 6.76 | 0.99 |
| 11/28 | 975 | 987 | 964 | 964 | -2.53% | 3,972,800 | 698億9837万 | -16.25% | 6.67 | 0.98 |
| 11/27 | 1,038 | 1,038 | 989 | 989 | -4.44% | 4,468,200 | 717億1109万 | -14.74% | 6.85 | 1 |
| 11/24 | 1,030 | 1,063 | 1,027 | 1,035 | +0.83% | 1,812,200 | 750億4649万 | -11.46% | 7.17 | 1.05 |
| 11/22 | 1,028 | 1,036 | 1,019 | 1,027 | -0.44% | 977,800 | 744億3016万 | -12.64% | 7.11 | 1.04 |
| 11/21 | 1,034 | 1,042 | 1,028 | 1,031 | -0.67% | 688,800 | 747億5645万 | -12.7% | 7.14 | 1.04 |
| 11/20 | 1,040 | 1,058 | 1,030 | 1,038 | -1.14% | 1,184,800 | 752億6401万 | -12.63% | 7.19 | 1.05 |
| 11/17 | 1,050 | 1,059 | 1,034 | 1,050 | +1.35% | 1,614,600 | 761億3412万 | -12.06% | 7.27 | 1.06 |
| 11/16 | 1,020 | 1,040 | 1,007 | 1,036 | +0.44% | 1,629,200 | 751億1900万 | -13.67% | 7.17 | 1.05 |
| 11/15 | 1,018 | 1,055 | 1,015 | 1,032 | -11.65% | 2,745,800 | 747億9271万 | -14.4% | 7.14 | 1.04 |
| 11/14 | 1,178 | 1,181 | 1,168 | 1,168 | -1.27% | 169,600 | 846億5389万 | -3.67% | 8.08 | 1.18 |
| 11/13 | 1,188 | 1,189 | 1,177 | 1,183 | -1.17% | 156,000 | 857億4152万 | -2.43% | 8.19 | 1.2 |
| 11/10 | 1,198 | 1,210 | 1,196 | 1,197 | -1.16% | 204,400 | 867億5664万 | -1.28% | 8.28 | 1.21 |
| 11/09 | 1,231 | 1,231 | 1,198 | 1,211 | -1.67% | 354,200 | 877億7176万 | -0.12% | 8.38 | 1.22 |
| 11/08 | 1,237 | 1,240 | 1,223 | 1,231 | -0.44% | 245,000 | 892億5819万 | +1.74% | 8.52 | 1.25 |
| 11/07 | 1,232 | 1,245 | 1,232 | 1,237 | +0.41% | 217,600 | 896億5699万 | +2.27% | 8.56 | 1.25 |
| 11/06 | 1,240 | 1,246 | 1,205 | 1,232 | -0.57% | 431,600 | 892億9444万 | +2.11% | 8.53 | 1.25 |
| 11/02 | 1,249 | 1,250 | 1,234 | 1,239 | -0.28% | 496,200 | 898億201万 | +3.04% | 8.58 | 1.25 |
| 11/01 | 1,228 | 1,249 | 1,222 | 1,242 | +1.06% | 327,200 | 900億5579万 | +3.76% | 8.6 | 1.26 |
