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 | 1,332 | 1,387 | 1,316 | 1,380 | +4.7% | 340,300 | 1451億633万 | -2.61% | 34.54 | 7.56 |
| 03/29 | 1,312 | 1,332 | 1,293 | 1,318 | +1.62% | 218,800 | 1385億8706万 | -6.99% | 32.99 | 7.22 |
| 03/28 | 1,298 | 1,308 | 1,275 | 1,297 | -2.11% | 232,300 | 1363億7892万 | -8.73% | 32.46 | 7.11 |
| 03/27 | 1,343 | 1,361 | 1,315 | 1,325 | +1.53% | 348,200 | 1393億2311万 | -6.89% | 33.16 | 7.26 |
| 03/26 | 1,319 | 1,319 | 1,252 | 1,305 | -3.48% | 486,800 | 1372億2012万 | -8.42% | 32.66 | 7.15 |
| 03/23 | 1,370 | 1,390 | 1,345 | 1,352 | -4.86% | 390,700 | 1421億6215万 | -5.12% | 33.84 | 7.41 |
| 03/22 | 1,434 | 1,449 | 1,401 | 1,421 | -1.32% | 336,600 | 1494億1746万 | -0.14% | 35.56 | 7.79 |
| 03/20 | 1,440 | 1,441 | 1,385 | 1,440 | -1.64% | 281,700 | 1514億1530万 | +1.55% | 36.04 | 7.89 |
| 03/19 | 1,488 | 1,490 | 1,430 | 1,464 | -2.47% | 208,400 | 1539億3889万 | +3.39% | 36.64 | 8.02 |
| 03/16 | 1,510 | 1,520 | 1,483 | 1,501 | -1.12% | 206,900 | 1578億2942万 | +6.3% | 37.57 | 8.23 |
| 03/15 | 1,513 | 1,532 | 1,487 | 1,518 | +0.33% | 160,800 | 1596億1697万 | +7.81% | 37.99 | 8.32 |
| 03/14 | 1,499 | 1,538 | 1,486 | 1,513 | -0.53% | 308,800 | 1590億9122万 | +7.92% | 37.87 | 8.29 |
| 03/13 | 1,456 | 1,524 | 1,435 | 1,521 | +4.32% | 346,200 | 1599億3241万 | +9.03% | 38.07 | 8.33 |
| 03/12 | 1,465 | 1,497 | 1,431 | 1,458 | +2.1% | 291,600 | 1533億800万 | +4.67% | 36.49 | 7.99 |
| 03/09 | 1,455 | 1,461 | 1,408 | 1,428 | 0% | 242,900 | 1501億5351万 | +2.44% | 35.74 | 7.83 |
| 03/08 | 1,400 | 1,438 | 1,386 | 1,428 | +3.48% | 221,700 | 1501億5351万 | +2.29% | 35.74 | 7.83 |
| 03/07 | 1,379 | 1,450 | 1,340 | 1,380 | -0.36% | 288,500 | 1451億633万 | -1.15% | 34.54 | 7.56 |
| 03/06 | 1,376 | 1,391 | 1,340 | 1,385 | +3.44% | 540,400 | 1456億3208万 | -0.93% | 34.66 | 7.59 |
| 03/05 | 1,435 | 1,458 | 1,332 | 1,339 | -6.56% | 433,000 | 1407億9520万 | -4.49% | 33.51 | 7.34 |
| 03/02 | 1,438 | 1,453 | 1,408 | 1,433 | -3.18% | 307,500 | 1506億7926万 | +1.99% | 35.86 | 7.85 |
| 03/01 | 1,483 | 1,509 | 1,451 | 1,480 | -0.74% | 411,200 | 1556億2128万 | +5.34% | 37.04 | 8.11 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 1,410 | 1,550 | 1,405 | 1,491 | +5.15% | 866,500 | 1567億7793万 | +6.2% | 37.32 | 8.17 |
| 02/27 | 1,435 | 1,459 | 1,387 | 1,418 | -0.84% | 445,700 | 1491億201万 | +1.07% | 35.49 | 7.77 |
| 02/26 | 1,415 | 1,441 | 1,386 | 1,430 | +1.78% | 345,300 | 1503億6381万 | +1.92% | 35.79 | 7.84 |
| 02/23 | 1,368 | 1,422 | 1,362 | 1,405 | +1.69% | 496,200 | 1477億3507万 | +0.14% | 35.21 | 7.71 |
| 02/22 | 1,395 | 1,395 | 1,363 | 1,382 | -2.59% | 457,800 | 1452億8158万 | -1.59% | 34.62 | 7.58 |
| 02/21 | 1,358 | 1,447 | 1,347 | 1,418 | +5.58% | 1,012,500 | 1491億3706万 | +0.95% | 35.54 | 7.78 |
| 02/20 | 1,387 | 1,398 | 1,332 | 1,343 | -2.42% | 321,000 | 1412億5085万 | -4.32% | 33.66 | 7.37 |
| 02/19 | 1,295 | 1,378 | 1,295 | 1,377 | +5.76% | 454,200 | 1447億5583万 | -2.09% | 34.5 | 7.55 |
| 02/16 | 1,330 | 1,335 | 1,297 | 1,302 | -0.76% | 641,400 | 1368億6962万 | -7.42% | 32.62 | 7.14 |
| 02/15 | 1,283 | 1,330 | 1,275 | 1,312 | +2.21% | 670,200 | 1379億2112万 | -6.91% | 32.87 | 7.2 |
| 02/14 | 1,380 | 1,380 | 1,282 | 1,283 | -7% | 651,000 | 1349億4188万 | -9.18% | 32.16 | 7.04 |
| 02/13 | 1,410 | 1,417 | 1,377 | 1,380 | +0.85% | 659,700 | 1451億633万 | -2.89% | 34.58 | 7.57 |
| 02/09 | 1,418 | 1,423 | 1,343 | 1,368 | -2.15% | 776,400 | 1438億7959万 | -3.84% | 34.29 | 7.51 |
| 02/08 | 1,368 | 1,417 | 1,343 | 1,398 | +2.32% | 1,127,700 | 1470億3407万 | -1.87% | 35.04 | 7.67 |
| 02/07 | 1,447 | 1,460 | 1,363 | 1,367 | +0.86% | 308,700 | 1437億434万 | -4.03% | 34.25 | 7.5 |
| 02/06 | 1,315 | 1,382 | 1,290 | 1,355 | -6.87% | 592,800 | 1424億7759万 | -4.78% | 33.96 | 7.43 |
| 02/05 | 1,477 | 1,498 | 1,433 | 1,455 | -2.46% | 391,800 | 1529億9255万 | +2.32% | 36.46 | 7.98 |
| 02/02 | 1,460 | 1,498 | 1,457 | 1,492 | +0.56% | 356,100 | 1568億4803万 | +5.34% | 37.38 | 8.18 |
| 02/01 | 1,440 | 1,495 | 1,428 | 1,483 | +4.09% | 395,400 | 1559億7178万 | +5.43% | 37.17 | 8.14 |
| 01/31 | 1,408 | 1,448 | 1,373 | 1,425 | -0.35% | 428,400 | 1498億3806万 | +1.86% | 35.71 | 7.82 |
| 01/30 | 1,473 | 1,488 | 1,422 | 1,430 | -3.38% | 400,800 | 1503億6381万 | +2.58% | 35.84 | 7.85 |
| 01/29 | 1,432 | 1,482 | 1,430 | 1,480 | +4.35% | 440,100 | 1556億2128万 | +6.71% | 37.09 | 8.12 |
| 01/26 | 1,425 | 1,453 | 1,415 | 1,418 | -0.47% | 466,500 | 1491億3706万 | +2.93% | 35.54 | 7.78 |
| 01/25 | 1,448 | 1,448 | 1,423 | 1,425 | -2.95% | 282,600 | 1498億3806万 | +3.94% | 35.71 | 7.82 |
| 01/24 | 1,460 | 1,473 | 1,430 | 1,468 | +1.15% | 372,600 | 1543億9454万 | +7.81% | 36.8 | 8.06 |
| 01/23 | 1,458 | 1,458 | 1,433 | 1,452 | +1.16% | 227,700 | 1526億4205万 | +7.37% | 36.38 | 7.97 |
| 01/22 | 1,440 | 1,458 | 1,428 | 1,435 | +0.58% | 414,600 | 1508億8956万 | +7.09% | 35.96 | 7.87 |
| 01/19 | 1,450 | 1,467 | 1,418 | 1,427 | -0.58% | 317,400 | 1500億1331万 | +7.19% | 35.75 | 7.83 |
| 01/18 | 1,418 | 1,458 | 1,408 | 1,435 | +2.87% | 752,700 | 1508億8956万 | +8.63% | 35.96 | 7.87 |
| 01/17 | 1,378 | 1,408 | 1,372 | 1,395 | +0.84% | 345,900 | 1466億8358万 | +6.41% | 34.96 | 7.65 |
| 01/16 | 1,383 | 1,388 | 1,358 | 1,383 | -1.66% | 381,000 | 1454億5683万 | +6.25% | 34.67 | 7.59 |
| 01/15 | 1,390 | 1,412 | 1,382 | 1,407 | +2.3% | 340,500 | 1479億1032万 | +9.04% | 35.25 | 7.72 |
| 01/12 | 1,378 | 1,397 | 1,368 | 1,375 | -0.6% | 519,600 | 1445億8059万 | +7.51% | 34.46 | 7.54 |
| 01/11 | 1,385 | 1,410 | 1,377 | 1,383 | -1.78% | 588,300 | 1454億5683万 | +9.1% | 34.67 | 7.59 |
| 01/10 | 1,487 | 1,487 | 1,403 | 1,408 | -5.38% | 609,900 | 1480億8557万 | +11.86% | 35.29 | 7.73 |
| 01/09 | 1,440 | 1,492 | 1,438 | 1,488 | +4.32% | 490,200 | 1564億9753万 | +19.35% | 37.3 | 8.17 |
| 01/05 | 1,430 | 1,432 | 1,398 | 1,427 | +0.47% | 426,300 | 1500億1331万 | +15.71% | 35.75 | 7.83 |
| 01/04 | 1,387 | 1,420 | 1,382 | 1,420 | +4.16% | 428,700 | 1493億1231万 | +16.11% | 35.59 | 7.79 |
| 2017 |
| 12/29 | 1,355 | 1,377 | 1,350 | 1,363 | +1.36% | 313,800 | 1433億5384万 | +12.21% | 34.17 | 7.48 |
| 12/28 | 1,347 | 1,363 | 1,335 | 1,345 | +0.88% | 333,600 | 1414億2610万 | +11.43% | 33.71 | 7.38 |
| 12/27 | 1,315 | 1,345 | 1,315 | 1,333 | +2.17% | 384,600 | 1401億9936万 | +11.2% | 33.41 | 7.32 |
| 12/26 | 1,277 | 1,308 | 1,277 | 1,305 | +2.35% | 307,800 | 1372億2012万 | +9.66% | 32.7 | 7.16 |
| 12/25 | 1,277 | 1,283 | 1,258 | 1,275 | -0.52% | 231,600 | 1340億6563万 | +7.87% | 31.95 | 7 |
| 12/22 | 1,285 | 1,287 | 1,253 | 1,282 | -0.13% | 261,000 | 1347億6663万 | +9.17% | 32.12 | 7.03 |
| 12/21 | 1,248 | 1,290 | 1,242 | 1,283 | +2.39% | 274,200 | 1349億4188万 | +10.06% | 32.16 | 7.04 |
| 12/20 | 1,273 | 1,282 | 1,238 | 1,253 | -0.79% | 290,400 | 1317億8739万 | +8.33% | 31.41 | 6.88 |
| 12/19 | 1,247 | 1,277 | 1,240 | 1,263 | +2.16% | 467,700 | 1328億3889万 | +9.95% | 31.66 | 6.93 |
| 12/18 | 1,233 | 1,262 | 1,218 | 1,237 | +2.06% | 331,200 | 1300億3490万 | +8.29% | 30.99 | 6.79 |
| 12/15 | 1,202 | 1,223 | 1,190 | 1,212 | +0.69% | 302,400 | 1274億616万 | +6.57% | 30.36 | 6.65 |
| 12/14 | 1,172 | 1,203 | 1,172 | 1,203 | +2.85% | 290,700 | 1265億2992万 | +5.93% | 30.16 | 6.6 |
| 12/13 | 1,198 | 1,198 | 1,157 | 1,170 | -3.04% | 320,400 | 1230億2493万 | +3.36% | 29.32 | 6.42 |
| 12/12 | 1,185 | 1,215 | 1,185 | 1,207 | +2.12% | 375,600 | 1268億8042万 | +6.78% | 30.24 | 6.62 |
| 12/11 | 1,172 | 1,183 | 1,157 | 1,182 | 0% | 312,300 | 1242億5168万 | +4.85% | 29.61 | 6.48 |
| 12/08 | 1,162 | 1,187 | 1,162 | 1,182 | +2.01% | 363,600 | 1242億5168万 | +5.13% | 29.61 | 6.48 |
| 12/07 | 1,107 | 1,165 | 1,107 | 1,158 | +5.46% | 510,000 | 1217億9819万 | +3.24% | 29.03 | 6.36 |
| 12/06 | 1,088 | 1,130 | 1,078 | 1,098 | -1.05% | 420,000 | 1154億8922万 | -1.85% | 27.52 | 6.03 |
| 12/05 | 1,118 | 1,123 | 1,093 | 1,110 | -0.75% | 404,700 | 1167億1596万 | -0.72% | 27.82 | 6.09 |
| 12/04 | 1,153 | 1,153 | 1,118 | 1,118 | -2.19% | 314,100 | 1175億9221万 | +0.21% | 28.03 | 6.14 |
| 12/01 | 1,125 | 1,170 | 1,122 | 1,143 | +3% | 562,200 | 1202億2095万 | +2.73% | 28.65 | 6.27 |
| 11/30 | 1,153 | 1,153 | 1,093 | 1,110 | -3.62% | 972,600 | 1167億1596万 | +0.18% | 27.82 | 6.09 |
| 11/29 | 1,217 | 1,223 | 1,133 | 1,152 | -2.54% | 955,800 | 1210億9719万 | +4.41% | 28.86 | 6.32 |
| 11/28 | 1,223 | 1,223 | 1,167 | 1,182 | -2.88% | 528,900 | 1242億5168万 | +7.91% | 29.61 | 6.48 |
| 11/27 | 1,205 | 1,223 | 1,157 | 1,217 | +4.43% | 645,000 | 1279億3191万 | +12.03% | 30.49 | 6.68 |
| 11/24 | 1,115 | 1,165 | 1,113 | 1,165 | +3.4% | 402,000 | 1224億9919万 | +8.37% | 29.2 | 6.39 |
| 11/22 | 1,133 | 1,140 | 1,115 | 1,127 | +0.9% | 300,600 | 1184億6845万 | +5.79% | 28.23 | 6.18 |
| 11/21 | 1,103 | 1,117 | 1,098 | 1,117 | +1.82% | 264,000 | 1174億1696万 | +5.55% | 27.98 | 6.13 |
| 11/20 | 1,087 | 1,098 | 1,072 | 1,097 | +1.23% | 325,200 | 1153億1397万 | +4.35% | 27.48 | 6.02 |
| 11/17 | 1,093 | 1,105 | 1,075 | 1,083 | -0.31% | 309,600 | 1139億1198万 | +3.67% | 27.15 | 5.94 |
| 11/16 | 1,042 | 1,092 | 1,042 | 1,087 | +3.49% | 327,000 | 1142億6247万 | +4.59% | 27.23 | 5.96 |
| 11/15 | 1,068 | 1,087 | 1,037 | 1,050 | -1.56% | 406,200 | 1104億699万 | +1.74% | 26.31 | 5.76 |
| 11/14 | 1,095 | 1,103 | 1,060 | 1,067 | -1.23% | 474,000 | 1121億5948万 | +3.86% | 26.73 | 5.85 |
| 11/13 | 1,110 | 1,122 | 1,075 | 1,080 | -3.43% | 693,000 | 1135億6148万 | +5.78% | 27.06 | 5.93 |
| 11/10 | 1,122 | 1,148 | 1,112 | 1,118 | -4.14% | 575,400 | 1175億9221万 | +10.29% | 28.03 | 6.14 |
| 11/09 | 1,075 | 1,185 | 1,053 | 1,167 | +4.17% | 820,800 | 1226億7444万 | +15.86% | 29.24 | 6.4 |
| 11/08 | 1,122 | 1,132 | 1,110 | 1,120 | -0.15% | 268,500 | 1177億6746万 | +12.11% | 28.07 | 6.15 |
| 11/07 | 1,107 | 1,130 | 1,095 | 1,122 | +0.15% | 398,100 | 1179億4271万 | +12.96% | 28.11 | 6.15 |
| 11/06 | 1,127 | 1,145 | 1,118 | 1,120 | +0.3% | 397,800 | 1177億6746万 | +13.36% | 28.07 | 6.15 |
| 11/02 | 1,128 | 1,137 | 1,107 | 1,117 | -0.89% | 343,500 | 1174億1696万 | +13.71% | 27.98 | 6.13 |
| 11/01 | 1,113 | 1,130 | 1,105 | 1,127 | +3.05% | 407,100 | 1184億6845万 | +15.44% | 28.23 | 6.18 |
