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 | 2,093 | 2,097 | 2,068 | 2,084 | +0.48% | 195,700 | 2038億6469万 | -1% | 11.47 | 1.33 |
03/29 | 2,097 | 2,097 | 2,045 | 2,074 | +0.88% | 337,000 | 2028億8645万 | -1.61% | 11.42 | 1.32 |
03/28 | 2,100 | 2,100 | 2,030 | 2,056 | -1.96% | 335,200 | 2011億2562万 | -2.65% | 11.32 | 1.31 |
03/27 | 2,037 | 2,097 | 2,037 | 2,097 | +5.27% | 385,500 | 2051億3639万 | -0.9% | 11.54 | 1.34 |
03/26 | 1,985 | 1,999 | 1,964 | 1,992 | -0.6% | 312,500 | 1948億6490万 | -5.99% | 10.96 | 1.27 |
03/23 | 2,049 | 2,055 | 2,001 | 2,004 | -4.93% | 460,700 | 1960億3879万 | -5.74% | 11.03 | 1.28 |
03/22 | 2,100 | 2,125 | 2,096 | 2,108 | +0.33% | 213,600 | 2062億1246万 | -1.17% | 11.6 | 1.34 |
03/20 | 2,095 | 2,104 | 2,084 | 2,101 | -1.55% | 253,000 | 2055億2769万 | -1.68% | 11.56 | 1.34 |
03/19 | 2,150 | 2,166 | 2,117 | 2,134 | -2.11% | 372,800 | 2087億5587万 | -0.37% | 11.75 | 1.36 |
03/16 | 2,173 | 2,181 | 2,153 | 2,180 | +0.65% | 505,500 | 2132億5577万 | +1.68% | 12 | 1.39 |
03/15 | 2,153 | 2,173 | 2,132 | 2,166 | +0.37% | 431,200 | 2118億8623万 | +1.12% | 11.92 | 1.38 |
03/14 | 2,120 | 2,168 | 2,117 | 2,158 | +0.98% | 307,400 | 2111億364万 | +0.84% | 11.88 | 1.38 |
03/13 | 2,115 | 2,137 | 2,101 | 2,137 | +0.23% | 220,100 | 2090億4934万 | -0.05% | 11.76 | 1.36 |
03/12 | 2,107 | 2,147 | 2,104 | 2,132 | +3.65% | 412,400 | 2085億6023万 | -0.51% | 11.73 | 1.36 |
03/09 | 2,059 | 2,082 | 2,038 | 2,057 | +0.54% | 263,300 | 2012億2344万 | -4.41% | 11.32 | 1.31 |
03/08 | 2,064 | 2,069 | 2,030 | 2,046 | +0.29% | 237,300 | 2001億4738万 | -5.45% | 11.26 | 1.31 |
03/07 | 2,041 | 2,056 | 2,020 | 2,040 | -0.2% | 310,100 | 1995億6044万 | -6.16% | 11.23 | 1.3 |
03/06 | 2,068 | 2,093 | 2,039 | 2,044 | +0.64% | 276,600 | 1999億5174万 | -6.54% | 11.25 | 1.3 |
03/05 | 2,069 | 2,080 | 2,028 | 2,031 | -2.17% | 371,700 | 1986億8003万 | -7.72% | 11.18 | 1.3 |
03/02 | 2,077 | 2,118 | 2,070 | 2,076 | -2.4% | 452,000 | 2030億8210万 | -6.32% | 11.43 | 1.32 |
03/01 | 2,170 | 2,170 | 2,120 | 2,127 | -2.92% | 612,700 | 2080億7111万 | -4.49% | 11.71 | 1.36 |
02/28 | 2,203 | 2,227 | 2,188 | 2,191 | -1.26% | 494,300 | 2143億3183万 | -2.06% | 12.06 | 1.4 |
02/27 | 2,200 | 2,232 | 2,193 | 2,219 | +1.19% | 526,400 | 2170億7089万 | -1.2% | 12.21 | 1.42 |
02/26 | 2,186 | 2,196 | 2,163 | 2,193 | +0.87% | 383,000 | 2145億2747万 | -2.66% | 12.07 | 1.4 |
02/23 | 2,162 | 2,174 | 2,149 | 2,174 | +1.07% | 286,500 | 2126億6882万 | -3.93% | 11.97 | 1.39 |
02/22 | 2,179 | 2,182 | 2,144 | 2,151 | -1.6% | 445,100 | 2104億1888万 | -5.33% | 11.84 | 1.37 |
02/21 | 2,154 | 2,200 | 2,141 | 2,186 | +1.49% | 430,200 | 2138億4271万 | -4.21% | 12.03 | 1.39 |
02/20 | 2,183 | 2,183 | 2,127 | 2,154 | -1.42% | 380,300 | 2107億1235万 | -5.94% | 11.86 | 1.37 |
02/19 | 2,175 | 2,189 | 2,133 | 2,185 | +1.35% | 679,900 | 2137億4488万 | -4.92% | 12.03 | 1.39 |
02/16 | 2,200 | 2,214 | 2,147 | 2,156 | -0.96% | 579,900 | 2109億800万 | -6.5% | 11.87 | 1.38 |
02/15 | 2,187 | 2,225 | 2,171 | 2,177 | -1.09% | 587,400 | 2129億6229万 | -5.88% | 11.98 | 1.39 |
02/14 | 2,231 | 2,261 | 2,177 | 2,201 | -1.21% | 759,100 | 2153億1006万 | -5.17% | 12.11 | 1.4 |
02/13 | 2,250 | 2,307 | 2,218 | 2,228 | +1.6% | 980,100 | 2179億5131万 | -4.17% | 12.26 | 1.42 |
02/09 | 2,100 | 2,225 | 2,100 | 2,193 | +2.67% | 1,409,400 | 2145億2747万 | -5.84% | 12.07 | 1.4 |
02/08 | 2,129 | 2,156 | 2,103 | 2,136 | +1.57% | 468,000 | 2089億5152万 | -8.4% | 11.76 | 1.36 |
02/07 | 2,167 | 2,192 | 2,103 | 2,103 | 0% | 534,100 | 2057億2334万 | -9.86% | 11.57 | 1.34 |
02/06 | 2,122 | 2,154 | 2,047 | 2,103 | -7.19% | 697,300 | 2057億2334万 | -10.01% | 11.57 | 1.34 |
02/05 | 2,306 | 2,309 | 2,245 | 2,266 | -4.23% | 434,000 | 2216億6861万 | -3.2% | 12.47 | 1.45 |
02/02 | 2,379 | 2,393 | 2,350 | 2,366 | +0.51% | 353,200 | 2314億5098万 | +1.24% | 13.02 | 1.51 |
02/01 | 2,313 | 2,355 | 2,303 | 2,354 | +2.35% | 434,600 | 2302億7710万 | +0.99% | 12.96 | 1.5 |
01/31 | 2,336 | 2,348 | 2,300 | 2,300 | -2.38% | 511,400 | 2249億9462万 | -1.03% | 12.66 | 1.47 |
01/30 | 2,411 | 2,411 | 2,352 | 2,356 | -2.28% | 335,300 | 2304億7275万 | +1.55% | 12.97 | 1.5 |
01/29 | 2,402 | 2,425 | 2,398 | 2,411 | +1.22% | 332,700 | 2358億5305万 | +4.24% | 13.27 | 1.54 |
01/26 | 2,375 | 2,386 | 2,363 | 2,382 | +0.93% | 267,400 | 2330億1616万 | +3.43% | 13.11 | 1.52 |
01/25 | 2,338 | 2,363 | 2,321 | 2,360 | -0.76% | 325,800 | 2308億6404万 | +2.74% | 12.99 | 1.51 |
01/24 | 2,402 | 2,402 | 2,373 | 2,378 | -1.69% | 416,400 | 2326億2487万 | +3.75% | 13.09 | 1.52 |
01/23 | 2,422 | 2,431 | 2,411 | 2,419 | +0.88% | 350,300 | 2366億3564万 | +6% | 13.31 | 1.54 |
01/22 | 2,426 | 2,426 | 2,384 | 2,398 | -1.19% | 312,400 | 2345億8134万 | +5.69% | 13.2 | 1.53 |
01/19 | 2,417 | 2,442 | 2,409 | 2,427 | +0.83% | 320,300 | 2374億1823万 | +7.44% | 13.36 | 1.55 |
01/18 | 2,450 | 2,496 | 2,402 | 2,407 | -0.37% | 905,000 | 2354億6176万 | +7.17% | 13.25 | 1.54 |
01/17 | 2,373 | 2,435 | 2,358 | 2,416 | +1.51% | 627,400 | 2363億4217万 | +8.1% | 13.3 | 1.54 |
01/16 | 2,340 | 2,381 | 2,327 | 2,380 | +1.58% | 308,600 | 2328億2052万 | +7.06% | 13.1 | 1.52 |
01/15 | 2,399 | 2,399 | 2,343 | 2,343 | -1.64% | 388,700 | 2292億104万 | +5.97% | 12.9 | 1.49 |
01/12 | 2,346 | 2,387 | 2,345 | 2,382 | +1.36% | 511,600 | 2330億1616万 | +8.17% | 13.11 | 1.52 |
01/11 | 2,343 | 2,357 | 2,322 | 2,350 | -0.17% | 402,900 | 2298億8580万 | +7.16% | 12.93 | 1.5 |
01/10 | 2,340 | 2,359 | 2,317 | 2,354 | +1.42% | 426,400 | 2302億7710万 | +7.64% | 12.96 | 1.5 |
01/09 | 2,316 | 2,330 | 2,305 | 2,321 | +0.48% | 460,400 | 2270億4891万 | +6.47% | 12.77 | 1.48 |
01/05 | 2,308 | 2,310 | 2,280 | 2,310 | +1.45% | 524,700 | 2259億7285万 | +6.11% | 12.71 | 1.47 |
01/04 | 2,200 | 2,288 | 2,197 | 2,277 | +5.17% | 716,900 | 2227億4467万 | +4.55% | 12.53 | 1.45 |
2017 |
12/29 | 2,186 | 2,202 | 2,158 | 2,165 | -1.23% | 255,200 | 2117億8841万 | -0.73% | 11.92 | 1.38 |
12/28 | 2,212 | 2,212 | 2,182 | 2,192 | -0.95% | 270,000 | 2144億2965万 | +0.23% | 12.06 | 1.4 |
12/27 | 2,194 | 2,222 | 2,187 | 2,213 | +1.7% | 298,000 | 2164億8395万 | +1% | 12.18 | 1.41 |
12/26 | 2,195 | 2,195 | 2,154 | 2,176 | -0.82% | 269,100 | 2128億6447万 | -0.82% | 11.98 | 1.39 |
12/25 | 2,186 | 2,194 | 2,174 | 2,194 | +0.32% | 211,100 | 2146億2530万 | -0.18% | 12.08 | 1.4 |
12/22 | 2,195 | 2,211 | 2,181 | 2,187 | -0.36% | 247,200 | 2139億4053万 | -0.46% | 12.04 | 1.4 |
12/21 | 2,205 | 2,210 | 2,190 | 2,195 | +0.23% | 284,200 | 2147億2312万 | -0.09% | 12.08 | 1.4 |
12/20 | 2,161 | 2,191 | 2,147 | 2,190 | +1.25% | 227,100 | 2142億3400万 | -0.18% | 12.05 | 1.4 |
12/19 | 2,236 | 2,236 | 2,162 | 2,163 | -3.22% | 408,800 | 2115億9276万 | -1.5% | 11.91 | 1.38 |
12/18 | 2,207 | 2,240 | 2,201 | 2,235 | +0.77% | 583,400 | 2186億3607万 | +1.59% | 12.3 | 1.43 |
12/15 | 2,125 | 2,226 | 2,111 | 2,218 | +3.89% | 1,412,500 | 2169億7307万 | +0.73% | 12.21 | 1.41 |
12/14 | 2,099 | 2,137 | 2,090 | 2,135 | +1.23% | 260,700 | 2088億5370万 | -3.26% | 11.75 | 1.36 |
12/13 | 2,123 | 2,124 | 2,092 | 2,109 | -0.75% | 392,600 | 2063億1028万 | -4.83% | 11.61 | 1.35 |
12/12 | 2,114 | 2,125 | 2,106 | 2,125 | +0.66% | 250,100 | 2078億7546万 | -4.45% | 11.7 | 1.36 |
12/11 | 2,134 | 2,134 | 2,102 | 2,111 | -0.85% | 325,300 | 2065億593万 | -5.42% | 11.62 | 1.35 |
12/08 | 2,132 | 2,151 | 2,110 | 2,129 | +0.42% | 338,800 | 2082億6675万 | -4.91% | 11.72 | 1.36 |
12/07 | 2,096 | 2,124 | 2,093 | 2,120 | +2.17% | 371,800 | 2073億8634万 | -5.44% | 11.67 | 1.35 |
12/06 | 2,102 | 2,111 | 2,075 | 2,075 | -1.8% | 441,300 | 2029億8427万 | -7.53% | 11.42 | 1.32 |
12/05 | 2,141 | 2,148 | 2,102 | 2,113 | -3.03% | 496,800 | 2067億157万 | -5.96% | 11.63 | 1.35 |
12/04 | 2,176 | 2,202 | 2,155 | 2,179 | -0.18% | 523,300 | 2131億5794万 | -3.11% | 11.99 | 1.39 |
12/01 | 2,230 | 2,230 | 2,165 | 2,183 | -0.18% | 635,200 | 2135億4924万 | -2.85% | 12.02 | 1.39 |
11/30 | 2,220 | 2,226 | 2,171 | 2,187 | -2.5% | 898,100 | 2139億4053万 | -2.63% | 12.04 | 1.4 |
11/29 | 2,358 | 2,358 | 2,231 | 2,243 | -4.47% | 725,800 | 2194億1866万 | -0.04% | 12.35 | 1.43 |
11/28 | 2,360 | 2,376 | 2,305 | 2,348 | +0.13% | 934,900 | 2296億9016万 | +4.82% | 12.92 | 1.5 |
11/27 | 2,332 | 2,361 | 2,328 | 2,345 | +1.3% | 698,000 | 2293億9668万 | +5.06% | 12.91 | 1.5 |
11/24 | 2,282 | 2,325 | 2,270 | 2,315 | +1.27% | 491,100 | 2264億6197万 | +4.19% | 12.74 | 1.48 |
11/22 | 2,295 | 2,300 | 2,276 | 2,286 | -0.09% | 457,600 | 2236億2508万 | +3.3% | 12.58 | 1.46 |
11/21 | 2,293 | 2,300 | 2,261 | 2,288 | +0.88% | 587,500 | 2238億2073万 | +3.62% | 12.59 | 1.46 |
11/20 | 2,196 | 2,270 | 2,190 | 2,268 | +4.28% | 1,235,000 | 2218億6426万 | +3.04% | 12.48 | 1.45 |
11/17 | 2,207 | 2,217 | 2,168 | 2,175 | -0.32% | 611,800 | 2127億6665万 | -0.91% | 11.97 | 1.39 |
11/16 | 2,140 | 2,189 | 2,131 | 2,182 | +1.96% | 582,300 | 2134億5141万 | -0.41% | 12.01 | 1.39 |
11/15 | 2,199 | 2,203 | 2,130 | 2,140 | -3.99% | 1,056,300 | 2093億4282万 | -2.15% | 11.78 | 1.37 |
11/14 | 2,255 | 2,261 | 2,226 | 2,229 | -1.42% | 643,200 | 2180億4913万 | +1.97% | 12.27 | 1.42 |
11/13 | 2,260 | 2,299 | 2,241 | 2,261 | -0.57% | 716,600 | 2211億7949万 | +3.72% | 12.44 | 1.44 |
11/10 | 2,281 | 2,302 | 2,222 | 2,274 | -3.64% | 1,462,900 | 2224億5120万 | +4.7% | 12.52 | 1.45 |
11/09 | 2,357 | 2,400 | 2,314 | 2,360 | +0.04% | 995,400 | 2308億6404万 | +9.11% | 12.99 | 1.51 |
11/08 | 2,316 | 2,359 | 2,301 | 2,359 | +1.86% | 768,100 | 2307億6622万 | +9.67% | 12.98 | 1.5 |
11/07 | 2,298 | 2,316 | 2,281 | 2,316 | 0% | 700,000 | 2265億5980万 | +8.22% | 12.75 | 1.48 |
11/06 | 2,294 | 2,329 | 2,282 | 2,316 | +1.67% | 855,500 | 2265億5980万 | +8.68% | 12.75 | 1.48 |
11/02 | 2,245 | 2,279 | 2,217 | 2,278 | +2.75% | 783,800 | 2228億4249万 | +7.4% | 12.54 | 1.45 |
11/01 | 2,179 | 2,220 | 2,165 | 2,217 | +2.5% | 788,900 | 2168億7524万 | +5.02% | 12.2 | 1.41 |