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 | 1,525 | 1,565 | 1,513 | 1,560 | +5.41% | 53,600 | 390億1248万 | -2.86% | 20.49 | 3.25 |
| 03/29 | 1,485 | 1,518 | 1,466 | 1,480 | +0.41% | 82,800 | 370億1184万 | -8.07% | 19.44 | 3.08 |
| 03/28 | 1,510 | 1,510 | 1,466 | 1,474 | -4.6% | 98,200 | 368億6179万 | -8.9% | 19.36 | 3.07 |
| 03/27 | 1,518 | 1,545 | 1,500 | 1,545 | +3.38% | 101,400 | 386億3736万 | -5.1% | 20.3 | 3.22 |
| 03/26 | 1,481 | 1,495 | 1,453 | 1,495 | -1.03% | 61,200 | 373億7445万 | -8.54% | 19.63 | 3.11 |
| 03/23 | 1,505 | 1,515 | 1,488 | 1,510 | -3.21% | 74,000 | 377億6208万 | -7.93% | 19.84 | 3.15 |
| 03/22 | 1,573 | 1,573 | 1,548 | 1,560 | -1.11% | 46,000 | 390億1248万 | -5.22% | 20.49 | 3.25 |
| 03/20 | 1,570 | 1,585 | 1,545 | 1,578 | -1.71% | 59,600 | 394億5012万 | -4.34% | 20.72 | 3.29 |
| 03/19 | 1,595 | 1,620 | 1,558 | 1,605 | +0.16% | 54,600 | 401億3784万 | -3.2% | 21.09 | 3.34 |
| 03/16 | 1,658 | 1,658 | 1,593 | 1,603 | -3.75% | 42,800 | 400億7532万 | -3.81% | 21.05 | 3.34 |
| 03/15 | 1,675 | 1,685 | 1,633 | 1,665 | +0.3% | 69,400 | 416億3832万 | -0.72% | 21.87 | 3.47 |
| 03/14 | 1,625 | 1,673 | 1,620 | 1,660 | +0.91% | 46,200 | 415億1328万 | -1.19% | 21.81 | 3.46 |
| 03/13 | 1,610 | 1,645 | 1,608 | 1,645 | +2.17% | 31,000 | 411億3816万 | -1.85% | 21.61 | 3.43 |
| 03/12 | 1,575 | 1,615 | 1,568 | 1,610 | +2.38% | 59,000 | 402億6288万 | -4.22% | 21.15 | 3.35 |
| 03/09 | 1,600 | 1,625 | 1,565 | 1,573 | -1.41% | 68,200 | 393億2508万 | -6.79% | 20.66 | 3.28 |
| 03/08 | 1,660 | 1,673 | 1,588 | 1,595 | -3.33% | 58,800 | 398億8776万 | -5.34% | 20.95 | 3.32 |
| 03/07 | 1,650 | 1,673 | 1,620 | 1,650 | -0.75% | 31,600 | 412億6320万 | -1.84% | 21.68 | 3.44 |
| 03/06 | 1,600 | 1,685 | 1,600 | 1,663 | +5.89% | 62,200 | 415億7580万 | -0.63% | 21.84 | 3.46 |
| 03/05 | 1,593 | 1,608 | 1,558 | 1,570 | -2.33% | 69,400 | 392億6256万 | -5.76% | 20.63 | 3.27 |
| 03/02 | 1,600 | 1,633 | 1,585 | 1,608 | -2.87% | 98,400 | 402億36万 | -3.34% | 21.12 | 3.35 |
| 03/01 | 1,740 | 1,740 | 1,650 | 1,655 | -3.36% | 66,000 | 413億8824万 | -0.3% | 21.74 | 3.45 |
| 02/28 | 1,700 | 1,770 | 1,695 | 1,713 | +0.88% | 71,000 | 428億2620万 | +3.6% | 22.5 | 3.57 |
| 02/27 | 1,735 | 1,745 | 1,690 | 1,698 | -0.88% | 89,000 | 424億5108万 | +3.25% | 22.3 | 3.54 |
| 02/26 | 1,730 | 1,740 | 1,703 | 1,713 | -0.15% | 59,000 | 428億2620万 | +4.87% | 22.5 | 3.57 |
| 02/23 | 1,683 | 1,725 | 1,668 | 1,715 | +1.93% | 60,800 | 428億8872万 | +5.8% | 22.53 | 3.57 |
| 02/22 | 1,665 | 1,693 | 1,663 | 1,683 | +0.3% | 41,000 | 420億7596万 | +4.7% | 22.1 | 3.51 |
| 02/21 | 1,718 | 1,730 | 1,668 | 1,678 | -2.47% | 89,600 | 419億5092万 | +5.24% | 22.04 | 3.5 |
| 02/20 | 1,693 | 1,735 | 1,665 | 1,720 | +1.62% | 82,600 | 430億1376万 | +8.86% | 22.6 | 3.58 |
| 02/19 | 1,663 | 1,703 | 1,630 | 1,693 | +2.42% | 79,600 | 423億2604万 | +8.22% | 22.24 | 3.53 |
| 02/16 | 1,630 | 1,688 | 1,603 | 1,653 | +0.46% | 104,200 | 413億2572万 | +6.61% | 21.71 | 3.44 |
| 02/15 | 1,645 | 1,675 | 1,605 | 1,645 | -0.15% | 117,600 | 411億3816万 | +7.1% | 21.61 | 3.43 |
| 02/14 | 1,758 | 1,763 | 1,595 | 1,648 | -8.22% | 163,600 | 412億68万 | +8.25% | 21.64 | 3.43 |
| 02/13 | 1,850 | 1,858 | 1,780 | 1,795 | -0.97% | 163,000 | 448億8936万 | +19.11% | 23.58 | 3.74 |
| 02/09 | 1,738 | 1,823 | 1,723 | 1,813 | -2.95% | 168,600 | 453億2700万 | +21.97% | 23.81 | 3.78 |
| 02/08 | 1,775 | 1,875 | 1,748 | 1,868 | +7.33% | 230,200 | 467億244万 | +27.65% | 24.53 | 3.89 |
| 02/07 | 1,745 | 1,795 | 1,665 | 1,740 | +10.83% | 237,000 | 435億1392万 | +21% | 22.86 | 3.63 |
| 02/06 | 1,528 | 1,625 | 1,528 | 1,570 | -11.42% | 265,800 | 392億6256万 | +10.64% | 20.63 | 3.27 |
| 02/05 | 1,743 | 1,800 | 1,718 | 1,773 | +2.01% | 305,000 | 443億2668万 | +25.98% | 23.29 | 3.69 |
| 02/02 | 1,750 | 1,830 | 1,685 | 1,738 | +12.82% | 417,200 | 434億5140万 | +25.36% | 22.83 | 3.62 |
| 02/01 | 1,543 | 1,550 | 1,485 | 1,540 | +4.02% | 135,600 | 385億1232万 | +12.66% | 20.23 | 3.21 |
| 01/31 | 1,442 | 1,500 | 1,442 | 1,481 | +1.54% | 71,400 | 370億2434万 | +9.18% | 19.45 | 3.08 |
| 01/30 | 1,488 | 1,488 | 1,446 | 1,458 | -1.65% | 94,800 | 364億6166万 | +8.24% | 19.15 | 3.04 |
| 01/29 | 1,503 | 1,513 | 1,480 | 1,483 | -1.66% | 65,400 | 370億7436万 | +10.72% | 19.48 | 3.09 |
| 01/26 | 1,530 | 1,540 | 1,486 | 1,508 | -1.47% | 87,600 | 376億9956万 | +13.43% | 19.81 | 3.14 |
| 01/25 | 1,479 | 1,550 | 1,479 | 1,530 | +2.82% | 130,600 | 382億6224万 | +16% | 20.1 | 3.19 |
| 01/24 | 1,490 | 1,500 | 1,476 | 1,488 | +1.12% | 123,000 | 372億1190万 | +13.76% | 19.55 | 3.1 |
| 01/23 | 1,474 | 1,476 | 1,451 | 1,472 | +3.05% | 164,200 | 367億9927万 | +13.28% | 19.33 | 3.07 |
| 01/22 | 1,414 | 1,444 | 1,410 | 1,428 | +1.82% | 99,800 | 357億1142万 | +10.7% | 18.76 | 2.98 |
| 01/19 | 1,372 | 1,414 | 1,372 | 1,403 | +2.56% | 141,000 | 350億7372万 | +9.31% | 18.43 | 2.92 |
| 01/18 | 1,369 | 1,386 | 1,367 | 1,368 | +0.66% | 106,000 | 341億9844万 | +7.09% | 17.97 | 2.85 |
| 01/17 | 1,325 | 1,359 | 1,324 | 1,359 | +2.53% | 65,400 | 339億7336万 | +6.63% | 17.85 | 2.83 |
| 01/16 | 1,334 | 1,348 | 1,321 | 1,325 | -0.71% | 47,800 | 331億3560万 | +4.25% | 17.41 | 2.76 |
| 01/15 | 1,345 | 1,356 | 1,334 | 1,335 | -0.67% | 40,600 | 333億7317万 | +5.24% | 17.53 | 2.78 |
| 01/12 | 1,327 | 1,344 | 1,310 | 1,344 | +3.43% | 94,400 | 335億9824万 | +6.21% | 17.65 | 2.8 |
| 01/11 | 1,300 | 1,300 | 1,285 | 1,299 | +0.04% | 35,600 | 324億8539万 | +2.85% | 17.07 | 2.71 |
| 01/10 | 1,275 | 1,304 | 1,273 | 1,299 | +2.2% | 74,200 | 324億7288万 | +2.97% | 17.06 | 2.71 |
| 01/09 | 1,255 | 1,271 | 1,255 | 1,271 | +1.24% | 44,200 | 317億7266万 | +0.75% | 16.69 | 2.65 |
| 01/05 | 1,257 | 1,265 | 1,247 | 1,255 | -0.16% | 31,600 | 313億8504万 | -0.71% | 16.49 | 2.61 |
| 01/04 | 1,250 | 1,265 | 1,250 | 1,257 | +1.13% | 51,200 | 314億3505万 | -0.79% | 16.51 | 2.62 |
| 2017 |
| 12/29 | 1,265 | 1,275 | 1,215 | 1,243 | -1.51% | 91,000 | 310億8494万 | -2.2% | 16.33 | 2.59 |
| 12/28 | 1,260 | 1,271 | 1,248 | 1,262 | +0.48% | 34,000 | 315億6009万 | -1.02% | 16.58 | 2.63 |
| 12/27 | 1,255 | 1,263 | 1,246 | 1,256 | +0.08% | 37,400 | 314億1004万 | -1.41% | 16.5 | 2.62 |
| 12/26 | 1,269 | 1,269 | 1,241 | 1,255 | -0.99% | 37,400 | 313億8504万 | -1.57% | 16.49 | 2.61 |
| 12/25 | 1,265 | 1,269 | 1,257 | 1,268 | +0.64% | 30,600 | 316億9764万 | -0.59% | 16.65 | 2.64 |
| 12/22 | 1,268 | 1,268 | 1,239 | 1,260 | -0.28% | 35,400 | 314億9757万 | -1.14% | 16.55 | 2.62 |
| 12/21 | 1,265 | 1,265 | 1,251 | 1,263 | +0.56% | 31,600 | 315億8510万 | -0.79% | 16.59 | 2.63 |
| 12/20 | 1,231 | 1,256 | 1,231 | 1,256 | +1.87% | 27,200 | 314億1004万 | -1.1% | 16.5 | 2.62 |
| 12/19 | 1,258 | 1,269 | 1,232 | 1,233 | -1.83% | 40,800 | 308億3486万 | -2.84% | 16.2 | 2.57 |
| 12/18 | 1,268 | 1,289 | 1,256 | 1,256 | -0.12% | 31,800 | 314億1004万 | -1.1% | 16.5 | 2.62 |
| 12/15 | 1,250 | 1,260 | 1,230 | 1,258 | +0.48% | 35,000 | 314億4756万 | -0.83% | 16.52 | 2.62 |
| 12/14 | 1,226 | 1,263 | 1,200 | 1,252 | +1.09% | 48,800 | 312億9751万 | -0.99% | 16.44 | 2.61 |
| 12/13 | 1,264 | 1,265 | 1,235 | 1,238 | -2.06% | 69,000 | 309億5990万 | -1.9% | 16.26 | 2.58 |
| 12/12 | 1,264 | 1,285 | 1,254 | 1,264 | 0% | 24,800 | 316億1011万 | +0.32% | 16.61 | 2.63 |
| 12/11 | 1,276 | 1,276 | 1,254 | 1,264 | -1.13% | 54,600 | 316億1011万 | +0.48% | 16.61 | 2.63 |
| 12/08 | 1,280 | 1,295 | 1,268 | 1,279 | -0.74% | 44,600 | 319億7272万 | +1.95% | 16.8 | 2.66 |
| 12/07 | 1,247 | 1,298 | 1,247 | 1,288 | +3.83% | 52,400 | 322億1030万 | +3.21% | 16.92 | 2.68 |
| 12/06 | 1,257 | 1,273 | 1,241 | 1,241 | -2.09% | 56,600 | 310億2242万 | -0.04% | 16.3 | 2.58 |
| 12/05 | 1,291 | 1,293 | 1,258 | 1,267 | -1.48% | 56,400 | 316億8513万 | +2.43% | 16.65 | 2.64 |
| 12/04 | 1,270 | 1,312 | 1,270 | 1,286 | +1.26% | 57,200 | 321億6028万 | +4.38% | 16.9 | 2.68 |
| 12/01 | 1,299 | 1,307 | 1,270 | 1,270 | -2.12% | 82,000 | 317億6016万 | +3.76% | 16.69 | 2.65 |
| 11/30 | 1,300 | 1,311 | 1,278 | 1,298 | -1.85% | 93,800 | 324億4788万 | +6.7% | 17.05 | 2.7 |
| 11/29 | 1,357 | 1,357 | 1,305 | 1,322 | -1.64% | 78,600 | 330億6057万 | +9.44% | 17.37 | 2.75 |
| 11/28 | 1,360 | 1,361 | 1,315 | 1,344 | -0.59% | 40,000 | 336億1075万 | +12.09% | 17.66 | 2.8 |
| 11/27 | 1,365 | 1,368 | 1,324 | 1,352 | +1.08% | 115,000 | 338億1081万 | +13.9% | 17.76 | 2.82 |
| 11/24 | 1,260 | 1,350 | 1,260 | 1,338 | +6.53% | 177,600 | 334億4820万 | +13.83% | 17.57 | 2.79 |
| 11/22 | 1,298 | 1,298 | 1,252 | 1,256 | -1.06% | 82,800 | 313億9754万 | +7.95% | 16.49 | 2.62 |
| 11/21 | 1,270 | 1,300 | 1,250 | 1,269 | +1.85% | 99,800 | 317億3515万 | +9.87% | 16.67 | 2.64 |
| 11/20 | 1,255 | 1,270 | 1,242 | 1,246 | -1.35% | 86,600 | 311億5996万 | +8.73% | 16.37 | 2.6 |
| 11/17 | 1,240 | 1,275 | 1,240 | 1,263 | +3.69% | 167,000 | 315億8510万 | +11.08% | 16.59 | 2.63 |
| 11/16 | 1,175 | 1,228 | 1,175 | 1,218 | +2.7% | 45,200 | 304億5974万 | +7.98% | 16 | 2.54 |
| 11/15 | 1,233 | 1,237 | 1,181 | 1,186 | -4.24% | 138,600 | 296億5948万 | +5.8% | 15.58 | 2.47 |
| 11/14 | 1,250 | 1,265 | 1,236 | 1,239 | -0.92% | 139,600 | 309億7240万 | +11.08% | 16.27 | 2.58 |
| 11/13 | 1,225 | 1,250 | 1,199 | 1,250 | +3.14% | 165,400 | 312億6000万 | +12.92% | 16.42 | 2.6 |
| 11/10 | 1,160 | 1,215 | 1,158 | 1,212 | +3.41% | 190,400 | 303億969万 | +10.48% | 15.92 | 2.53 |
| 11/09 | 1,185 | 1,213 | 1,154 | 1,172 | -1.35% | 84,000 | 293億937万 | +7.52% | 15.4 | 2.44 |
| 11/08 | 1,196 | 1,197 | 1,150 | 1,188 | -0.63% | 103,000 | 297億950万 | +9.49% | 15.61 | 2.48 |
| 11/07 | 1,216 | 1,243 | 1,187 | 1,196 | -0.38% | 132,600 | 298億9706万 | +10.8% | 15.71 | 2.49 |
| 11/06 | 1,161 | 1,200 | 1,151 | 1,200 | +2.08% | 139,200 | 300億960万 | +11.94% | 15.77 | 2.5 |
| 11/02 | 1,150 | 1,193 | 1,142 | 1,176 | +3.61% | 251,400 | 293億9690万 | +10.48% | 15.44 | 2.45 |
| 11/01 | 1,111 | 1,144 | 1,091 | 1,135 | +2.3% | 231,400 | 283億7157万 | +7.23% | 14.9 | 2.36 |
