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 | 3,690 | 3,765 | 3,605 | 3,755 | +1.76% | 3,400 | 75億1000万 | -0.03% | 10.93 | 1.02 |
| 03/29 | 3,770 | 3,775 | 3,680 | 3,690 | -0.27% | 3,700 | 73億8000万 | -1.89% | 10.74 | 1 |
| 03/28 | 3,455 | 3,700 | 3,455 | 3,700 | +3.21% | 3,300 | 74億 | -1.91% | 10.77 | 1 |
| 03/27 | 3,585 | 3,730 | 3,560 | 3,585 | +1.99% | 4,000 | 71億7000万 | -5.26% | 10.43 | 0.97 |
| 03/26 | 3,310 | 3,515 | 3,200 | 3,515 | +3.99% | 10,500 | 70億3000万 | -7.18% | 10.23 | 0.95 |
| 03/23 | 3,525 | 3,645 | 3,380 | 3,380 | -8.28% | 6,400 | 67億6000万 | -10.53% | 9.84 | 0.92 |
| 03/22 | 3,795 | 3,795 | 3,650 | 3,685 | -1.99% | 2,800 | 73億7000万 | -2.33% | 10.73 | 1 |
| 03/20 | 3,550 | 3,770 | 3,430 | 3,760 | +5.03% | 11,600 | 75億2000万 | +0.29% | 10.94 | 1.02 |
| 03/19 | 3,755 | 3,780 | 3,575 | 3,580 | -5.67% | 8,100 | 71億6000万 | -3.97% | 10.42 | 0.97 |
| 03/16 | 3,890 | 3,890 | 3,780 | 3,795 | -2.44% | 4,400 | 75億9000万 | +2.29% | 11.05 | 1.03 |
| 03/15 | 3,980 | 3,980 | 3,850 | 3,890 | -2.38% | 6,500 | 77億8000万 | +5.53% | 11.32 | 1.05 |
| 03/14 | 3,940 | 3,995 | 3,920 | 3,985 | +0.38% | 3,000 | 79億7000万 | +9.03% | 11.6 | 1.08 |
| 03/13 | 4,000 | 4,005 | 3,910 | 3,970 | -1.24% | 6,700 | 79億4000万 | +9.76% | 11.56 | 1.08 |
| 03/12 | 4,050 | 4,100 | 3,950 | 4,020 | +2.16% | 14,700 | 80億4000万 | +11.79% | 11.7 | 1.09 |
| 03/09 | 3,850 | 3,985 | 3,805 | 3,935 | +1.29% | 12,000 | 78億7000万 | +10.19% | 11.45 | 1.07 |
| 03/08 | 3,845 | 3,900 | 3,785 | 3,885 | +2.91% | 7,400 | 77億7000万 | +9.68% | 11.31 | 1.05 |
| 03/07 | 3,675 | 3,775 | 3,675 | 3,775 | +0.8% | 3,500 | 75億5000万 | +7.46% | 10.99 | 1.02 |
| 03/06 | 3,620 | 3,745 | 3,570 | 3,745 | +2.74% | 8,700 | 74億9000万 | +7.65% | 10.9 | 1.01 |
| 03/05 | 3,700 | 3,700 | 3,595 | 3,645 | -2.67% | 4,900 | 72億9000万 | +5.56% | 10.61 | 0.99 |
| 03/02 | 3,710 | 3,785 | 3,655 | 3,745 | -2.22% | 9,200 | 74億9000万 | +9.22% | 10.9 | 1.01 |
| 03/01 | 3,870 | 3,870 | 3,770 | 3,830 | -1.03% | 4,700 | 76億6000万 | +12.78% | 11.15 | 1.04 |
| 02/28 | 3,740 | 3,870 | 3,675 | 3,870 | +3.48% | 10,100 | 77億4000万 | +15.11% | 11.26 | 1.05 |
| 02/27 | 3,665 | 3,785 | 3,620 | 3,740 | +1.77% | 8,200 | 74億8000万 | +12.41% | 10.89 | 1.01 |
| 02/26 | 3,765 | 3,775 | 3,540 | 3,675 | -2.13% | 20,800 | 73億5000万 | +11.53% | 10.7 | 1 |
| 02/23 | 3,880 | 3,880 | 3,695 | 3,755 | -3.22% | 16,500 | 75億1000万 | +15.04% | 10.93 | 1.02 |
| 02/22 | 3,880 | 3,955 | 3,840 | 3,880 | -1.77% | 7,900 | 77億6000万 | +20.2% | 11.29 | 1.05 |
| 02/21 | 3,925 | 4,000 | 3,755 | 3,950 | -1.13% | 20,200 | 79億 | +23.9% | 11.5 | 1.07 |
| 02/20 | 3,710 | 4,100 | 3,660 | 3,995 | +8.86% | 39,500 | 79億9000万 | +26.95% | 11.63 | 1.08 |
| 02/19 | 3,400 | 4,000 | 3,400 | 3,670 | +11.21% | 37,800 | 73億4000万 | +18.27% | 10.68 | 0.99 |
| 02/16 | 3,235 | 3,375 | 3,235 | 3,300 | +1.85% | 12,400 | 66億 | +7.53% | 9.61 | 0.89 |
| 02/15 | 3,240 | 3,290 | 3,190 | 3,240 | +4.52% | 16,000 | 64億8000万 | +6.3% | 9.43 | 0.88 |
| 02/14 | 3,170 | 3,170 | 3,015 | 3,100 | -3.73% | 6,600 | 62億 | +2.34% | 9.02 | 0.84 |
| 02/13 | 3,260 | 3,260 | 3,165 | 3,220 | +2.55% | 5,400 | 64億4000万 | +6.76% | 9.37 | 0.87 |
| 02/09 | 3,025 | 3,170 | 3,020 | 3,140 | -1.57% | 4,800 | 62億8000万 | +4.81% | 9.14 | 0.85 |
| 02/08 | 3,110 | 3,275 | 3,060 | 3,190 | +2.08% | 6,200 | 63億8000万 | +7.15% | 9.28 | 0.86 |
| 02/07 | 3,435 | 3,445 | 3,100 | 3,125 | +3.65% | 11,100 | 62億5000万 | +5.75% | 9.1 | 0.85 |
| 02/06 | 3,305 | 3,305 | 2,900 | 3,015 | -12.61% | 20,600 | 60億3000万 | +2.76% | 8.78 | 0.82 |
| 02/05 | 3,335 | 3,495 | 3,210 | 3,450 | +1.32% | 11,900 | 69億 | +18.27% | 10.04 | 0.93 |
| 02/02 | 3,270 | 3,575 | 3,260 | 3,405 | +6.24% | 22,900 | 68億1000万 | +18.11% | 9.91 | 0.92 |
| 02/01 | 3,185 | 3,250 | 3,120 | 3,205 | +1.75% | 26,400 | 64億1000万 | +12.38% | 9.33 | 0.87 |
| 01/31 | 2,960 | 3,150 | 2,960 | 3,150 | +7.14% | 8,400 | 63億 | +11.31% | 9.17 | 0.85 |
| 01/30 | 3,050 | 3,050 | 2,940 | 2,940 | -5.01% | 10,200 | 58億8000万 | +4.66% | 8.56 | 0.8 |
| 01/29 | 3,090 | 3,185 | 3,050 | 3,095 | +2.15% | 15,700 | 61億9000万 | +10.65% | 9.01 | 0.84 |
| 01/26 | 3,000 | 3,035 | 3,000 | 3,030 | +3.17% | 8,400 | 60億6000万 | +8.99% | 8.82 | 0.82 |
| 01/25 | 2,955 | 2,955 | 2,915 | 2,937 | -1.61% | 2,000 | 58億7400万 | +6.26% | 8.55 | 0.8 |
| 01/24 | 2,998 | 2,999 | 2,935 | 2,985 | -0.3% | 2,800 | 59億7000万 | +8.39% | 8.69 | 0.81 |
| 01/23 | 2,947 | 2,995 | 2,947 | 2,994 | +2.43% | 3,500 | 59億8800万 | +9.27% | 8.71 | 0.81 |
| 01/22 | 2,909 | 2,925 | 2,865 | 2,923 | +0.83% | 3,200 | 58億4600万 | +7.31% | 8.51 | 0.79 |
| 01/19 | 2,860 | 2,899 | 2,860 | 2,899 | +1.72% | 2,200 | 57億9800万 | +6.9% | 8.44 | 0.79 |
| 01/18 | 2,883 | 2,929 | 2,850 | 2,850 | -1.42% | 4,700 | 57億 | +5.52% | 8.3 | 0.77 |
| 01/17 | 2,914 | 2,914 | 2,891 | 2,891 | -0.99% | 500 | 57億8200万 | +7.31% | 8.41 | 0.78 |
| 01/16 | 2,919 | 2,936 | 2,884 | 2,920 | +0.86% | 4,000 | 58億4000万 | +8.83% | 8.5 | 0.79 |
| 01/15 | 2,826 | 2,902 | 2,826 | 2,895 | +2.44% | 5,800 | 57億9000万 | +8.39% | 8.43 | 0.78 |
| 01/12 | 2,795 | 2,826 | 2,780 | 2,826 | +1.87% | 4,100 | 56億5200万 | +6.2% | 8.23 | 0.77 |
| 01/11 | 2,770 | 2,775 | 2,750 | 2,774 | +0.14% | 3,700 | 55億4800万 | +4.4% | 8.07 | 0.75 |
| 01/10 | 2,798 | 2,798 | 2,770 | 2,770 | -0.36% | 2,000 | 55億4000万 | +4.45% | 8.06 | 0.75 |
| 01/09 | 2,725 | 2,799 | 2,725 | 2,780 | +2.62% | 8,500 | 55億6000万 | +5.06% | 8.09 | 0.75 |
| 01/05 | 2,679 | 2,713 | 2,679 | 2,709 | +1.42% | 1,600 | 54億1800万 | +2.65% | 7.88 | 0.73 |
| 01/04 | 2,723 | 2,723 | 2,661 | 2,671 | +1.56% | 2,500 | 53億4200万 | +1.21% | 7.77 | 0.72 |
| 2017 |
| 12/29 | 2,630 | 2,630 | 2,630 | 2,630 | +1.35% | 300 | 52億6000万 | -0.3% | 7.5 | 0.7 |
| 12/28 | 2,595 | 2,595 | 2,595 | 2,595 | -0.31% | 200 | 51億9000万 | -1.67% | 7.4 | 0.69 |
| 12/27 | 2,591 | 2,603 | 2,591 | 2,603 | 0% | 200 | 52億600万 | -1.33% | 7.42 | 0.69 |
| 12/26 | 2,630 | 2,639 | 2,601 | 2,603 | -1.03% | 2,500 | 52億600万 | -1.33% | 7.42 | 0.69 |
| 12/25 | 2,642 | 2,651 | 2,630 | 2,630 | -0.49% | 1,700 | 52億6000万 | -0.3% | 7.5 | 0.7 |
| 12/22 | 2,606 | 2,645 | 2,606 | 2,643 | +0.46% | 1,700 | 52億8600万 | +0.34% | 7.54 | 0.7 |
| 12/21 | 2,641 | 2,641 | 2,631 | 2,631 | -0.75% | 1,200 | 52億6200万 | +0.08% | 7.5 | 0.7 |
| 12/20 | 2,654 | 2,654 | 2,650 | 2,651 | -0.11% | 1,500 | 53億200万 | +0.99% | 7.56 | 0.7 |
| 12/19 | 2,650 | 2,680 | 2,650 | 2,654 | +0.53% | 2,000 | 53億800万 | +1.22% | 7.57 | 0.7 |
| 12/18 | 2,655 | 2,655 | 2,640 | 2,640 | -1.64% | 1,300 | 52億8000万 | +0.76% | 7.53 | 0.7 |
| 12/15 | 2,685 | 2,685 | 2,684 | 2,684 | +1.86% | 500 | 53億6800万 | +2.56% | 7.65 | 0.71 |
| 12/14 | 2,610 | 2,635 | 2,610 | 2,635 | +1.35% | 400 | 52億7000万 | +0.8% | 7.51 | 0.7 |
| 12/13 | 2,625 | 2,625 | 2,600 | 2,600 | -0.95% | 1,600 | 52億 | -0.5% | 7.41 | 0.69 |
| 12/12 | 2,611 | 2,625 | 2,611 | 2,625 | +0.27% | 300 | 52億5000万 | +0.34% | 7.48 | 0.7 |
| 12/11 | 2,658 | 2,666 | 2,615 | 2,618 | -2.31% | 2,400 | 52億3600万 | -0.04% | 7.46 | 0.69 |
| 12/08 | 2,648 | 2,680 | 2,648 | 2,680 | +3.16% | 1,800 | 53億6000万 | +2.13% | 7.64 | 0.71 |
| 12/07 | 2,621 | 2,621 | 2,563 | 2,598 | -1.33% | 1,300 | 51億9600万 | -0.99% | 7.41 | 0.69 |
| 12/06 | 2,634 | 2,634 | 2,633 | 2,633 | -0.68% | 300 | 52億6600万 | +0.11% | 7.51 | 0.7 |
| 12/05 | 2,725 | 2,725 | 2,651 | 2,651 | -2.72% | 2,100 | 53億200万 | +0.72% | 7.56 | 0.7 |
| 12/04 | 2,650 | 2,725 | 2,650 | 2,725 | +2.83% | 3,400 | 54億5000万 | +3.93% | 7.77 | 0.72 |
| 12/01 | 2,650 | 2,650 | 2,650 | 2,650 | +1.26% | 400 | 53億 | +1.61% | 7.56 | 0.7 |
| 11/30 | 2,650 | 2,685 | 2,617 | 2,617 | +0.65% | 2,200 | 52億3400万 | +0.81% | 7.46 | 0.69 |
| 11/29 | 2,650 | 2,650 | 2,561 | 2,600 | -3.7% | 1,600 | 52億 | +0.62% | 7.41 | 0.69 |
| 11/28 | 2,700 | 2,700 | 2,700 | 2,700 | +1.31% | 200 | 54億 | +4.9% | 7.7 | 0.72 |
| 11/27 | 2,635 | 2,720 | 2,635 | 2,665 | +1.18% | 4,300 | 53億3000万 | +4.1% | 7.6 | 0.71 |
| 11/24 | 2,578 | 2,634 | 2,578 | 2,634 | +2.09% | 700 | 52億6800万 | +3.38% | 7.51 | 0.7 |
| 11/22 | 2,580 | 2,580 | 2,580 | 2,580 | -0.65% | 100 | 51億6000万 | +1.65% | 7.36 | 0.68 |
| 11/21 | 2,620 | 2,629 | 2,550 | 2,597 | -0.84% | 4,300 | 51億9400万 | +2.77% | 7.41 | 0.69 |
| 11/20 | 2,576 | 2,619 | 2,569 | 2,619 | +3.68% | 2,200 | 52億3800万 | +4.01% | 7.47 | 0.69 |
| 11/17 | 2,523 | 2,560 | 2,483 | 2,526 | +0.16% | 7,800 | 50億5200万 | +0.8% | 7.2 | 0.67 |
| 11/16 | 2,521 | 2,522 | 2,471 | 2,522 | -0.12% | 6,300 | 50億4400万 | +0.92% | 7.19 | 0.67 |
| 11/15 | 2,557 | 2,557 | 2,515 | 2,525 | -1.67% | 2,600 | 50億5000万 | +1.32% | 7.2 | 0.67 |
| 11/14 | 2,586 | 2,590 | 2,550 | 2,568 | -1.19% | 3,200 | 51億3600万 | +3.26% | 7.32 | 0.68 |
| 11/13 | 2,598 | 2,599 | 2,570 | 2,599 | +1.09% | 2,200 | 51億9800万 | +4.76% | 7.41 | 0.69 |
| 11/10 | 2,532 | 2,608 | 2,532 | 2,571 | -1.31% | 3,100 | 51億4200万 | +4% | 7.33 | 0.68 |
| 11/09 | 2,627 | 2,627 | 2,605 | 2,605 | -0.76% | 1,300 | 52億1000万 | +5.77% | 7.43 | 0.69 |
| 11/08 | 2,636 | 2,669 | 2,615 | 2,625 | -1.54% | 5,400 | 52億5000万 | +7.01% | 7.48 | 0.7 |
| 11/07 | 2,706 | 2,714 | 2,665 | 2,666 | -1.26% | 5,500 | 53億3200万 | +9.17% | 7.6 | 0.71 |
| 11/06 | 2,749 | 2,749 | 2,650 | 2,700 | -1.53% | 1,600 | 54億 | +11.02% | 7.7 | 0.72 |
| 11/02 | 2,700 | 2,750 | 2,700 | 2,742 | +1.93% | 6,200 | 54億8400万 | +13.59% | 7.82 | 0.73 |
| 11/01 | 2,780 | 2,815 | 2,684 | 2,690 | -2% | 11,100 | 53億8000万 | +12.32% | 7.67 | 0.71 |
