PBR
2017/11/16～2018/04/13
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 | 10/1, 株式分割 1→2 |
| 2018 |
| 04/13 | 3,510 | 3,595 | 3,510 | 3,545 | +0.57% | 65,000 | 610億8225万 | -4.32% | 13.66 | 1.54 |
| 04/12 | 3,575 | 3,600 | 3,515 | 3,525 | -2.62% | 65,200 | 607億3764万 | -5.22% | 13.59 | 1.54 |
| 04/11 | 3,570 | 3,645 | 3,540 | 3,620 | +2.12% | 92,800 | 623億7454万 | -3.03% | 13.95 | 1.58 |
| 04/10 | 3,465 | 3,565 | 3,450 | 3,545 | +1% | 82,200 | 610億8225万 | -5.39% | 13.66 | 1.54 |
| 04/09 | 3,460 | 3,535 | 3,420 | 3,510 | +0.14% | 105,800 | 604億7918万 | -6.55% | 13.53 | 1.53 |
| 04/06 | 3,570 | 3,570 | 3,450 | 3,505 | -1.41% | 158,800 | 603億9303万 | -7.05% | 13.51 | 1.53 |
| 04/05 | 3,635 | 3,650 | 3,505 | 3,555 | -2.2% | 128,400 | 612億5456万 | -6.27% | 13.7 | 1.55 |
| 04/04 | 3,650 | 3,690 | 3,580 | 3,635 | -0.95% | 98,600 | 626億3300万 | -4.69% | 14.01 | 1.58 |
| 04/03 | 3,645 | 3,690 | 3,605 | 3,670 | -0.81% | 60,400 | 632億3607万 | -4.15% | 14.15 | 1.6 |
| 04/02 | 3,695 | 3,720 | 3,680 | 3,700 | +0.68% | 40,000 | 637億5299万 | -3.65% | 14.26 | 1.61 |
| 03/30 | 3,685 | 3,695 | 3,640 | 3,675 | +1.66% | 73,600 | 633億2222万 | -4.55% | 14.16 | 1.6 |
| 03/29 | 3,700 | 3,705 | 3,570 | 3,615 | -1.23% | 79,000 | 622億8839万 | -6.25% | 13.93 | 1.57 |
| 03/28 | 3,635 | 3,695 | 3,615 | 3,660 | -0.95% | 63,200 | 630億6376万 | -5.35% | 14.11 | 1.59 |
| 03/27 | 3,650 | 3,695 | 3,620 | 3,695 | +3.21% | 85,200 | 636億6683万 | -4.65% | 14.24 | 1.61 |
| 03/26 | 3,580 | 3,585 | 3,465 | 3,580 | -1.24% | 112,000 | 616億8532万 | -7.87% | 13.8 | 1.56 |
| 03/23 | 3,740 | 3,740 | 3,600 | 3,625 | -5.84% | 140,800 | 624億6070万 | -6.93% | 13.97 | 1.58 |
| 03/22 | 3,810 | 3,860 | 3,780 | 3,850 | +0.52% | 92,200 | 663億3757万 | -1.38% | 14.84 | 1.68 |
| 03/20 | 3,885 | 3,885 | 3,805 | 3,830 | -2.3% | 103,200 | 659億9296万 | -2.02% | 14.76 | 1.67 |
| 03/19 | 3,950 | 4,210 | 3,900 | 3,920 | +1.82% | 302,600 | 675億4370万 | +0.03% | 15.11 | 1.71 |
| 03/16 | 3,910 | 3,945 | 3,845 | 3,850 | -1.91% | 75,600 | 663億3757万 | -1.38% | 14.84 | 1.68 |
| 03/15 | 3,885 | 3,950 | 3,860 | 3,925 | +0.51% | 74,000 | 676億2986万 | +0.74% | 15.13 | 1.71 |
| 03/14 | 3,860 | 3,920 | 3,860 | 3,905 | -0.38% | 55,600 | 672億8525万 | +0.57% | 15.05 | 1.7 |
| 03/13 | 3,825 | 3,920 | 3,800 | 3,920 | +1.03% | 102,800 | 675億4370万 | +1.29% | 15.11 | 1.71 |
| 03/12 | 3,945 | 3,980 | 3,830 | 3,880 | -0.39% | 94,400 | 668億5448万 | +0.31% | 14.95 | 1.69 |
| 03/09 | 3,910 | 3,950 | 3,860 | 3,895 | +0.39% | 134,400 | 671億1294万 | +0.57% | 15.01 | 1.7 |
| 03/08 | 3,965 | 3,965 | 3,860 | 3,880 | -0.26% | 73,600 | 668億5448万 | 0% | 14.95 | 1.69 |
| 03/07 | 3,945 | 4,015 | 3,885 | 3,890 | -2.02% | 95,600 | 670億2679万 | +0.15% | 14.99 | 1.69 |
| 03/06 | 3,895 | 4,015 | 3,860 | 3,970 | +5.87% | 161,800 | 684億523万 | +2.06% | 15.3 | 1.73 |
| 03/05 | 3,915 | 3,915 | 3,750 | 3,750 | -3.85% | 148,400 | 646億1451万 | -3.8% | 14.45 | 1.63 |
| 03/02 | 3,900 | 3,975 | 3,870 | 3,900 | -3.7% | 107,200 | 671億9909万 | -0.41% | 15.03 | 1.7 |
| 03/01 | 4,070 | 4,130 | 3,945 | 4,050 | -0.74% | 157,000 | 697億8367万 | +3.16% | 15.61 | 1.76 |
| 02/28 | 4,025 | 4,175 | 4,015 | 4,080 | +1.75% | 166,600 | 703億59万 | +3.74% | 15.73 | 1.78 |
| 02/27 | 3,975 | 4,015 | 3,950 | 4,010 | +1.52% | 68,000 | 690億9445万 | +1.78% | 15.46 | 1.75 |
| 02/26 | 3,990 | 4,010 | 3,930 | 3,950 | -0.13% | 84,200 | 680億6062万 | +0.03% | 15.22 | 1.72 |
| 02/23 | 3,895 | 3,990 | 3,895 | 3,955 | +3.4% | 103,200 | 681億4677万 | -0.15% | 15.24 | 1.72 |
| 02/22 | 3,825 | 3,875 | 3,795 | 3,825 | -1.29% | 72,600 | 659億680万 | -3.6% | 14.74 | 1.67 |
| 02/21 | 3,870 | 3,910 | 3,835 | 3,875 | +0.13% | 84,600 | 667億6833万 | -2.74% | 14.94 | 1.69 |
| 02/20 | 3,900 | 3,955 | 3,835 | 3,870 | -2.64% | 104,000 | 666億8218万 | -3.15% | 14.92 | 1.69 |
| 02/19 | 3,805 | 3,985 | 3,800 | 3,975 | +4.74% | 119,800 | 684億9138万 | -0.85% | 15.32 | 1.73 |
| 02/16 | 3,845 | 3,920 | 3,785 | 3,795 | -1.17% | 149,200 | 653億8989万 | -5.5% | 14.63 | 1.65 |
| 02/15 | 3,955 | 3,985 | 3,835 | 3,840 | -3.76% | 206,000 | 661億6526万 | -4.71% | 14.8 | 1.67 |
| 02/14 | 4,030 | 4,155 | 3,975 | 3,990 | -2.09% | 237,400 | 687億4984万 | -1.26% | 15.38 | 1.74 |
| 02/13 | 4,220 | 4,220 | 3,960 | 4,075 | +14.95% | 552,000 | 702億1444万 | +0.67% | 15.71 | 1.77 |
| 02/09 | 3,460 | 3,560 | 3,420 | 3,545 | -3.01% | 127,400 | 610億8225万 | -12.49% | 13.66 | 1.54 |
| 02/08 | 3,630 | 3,720 | 3,600 | 3,655 | +1.39% | 140,000 | 629億7761万 | -10.22% | 14.09 | 1.59 |
| 02/07 | 3,835 | 3,865 | 3,605 | 3,605 | +1.12% | 170,800 | 621億1608万 | -11.79% | 13.89 | 1.57 |
| 02/06 | 3,680 | 3,710 | 3,460 | 3,565 | -8.12% | 210,800 | 614億2686万 | -13.13% | 13.74 | 1.55 |
| 02/05 | 3,960 | 3,970 | 3,830 | 3,880 | -3.24% | 124,200 | 668億5448万 | -5.92% | 14.95 | 1.69 |
| 02/02 | 4,075 | 4,110 | 3,975 | 4,010 | -1.47% | 71,800 | 690億9445万 | -2.91% | 15.46 | 1.75 |
| 02/01 | 3,995 | 4,095 | 3,995 | 4,070 | +2.52% | 88,600 | 701億2828万 | -1.5% | 15.69 | 1.77 |
| 01/31 | 3,985 | 4,065 | 3,955 | 3,970 | -1.61% | 91,800 | 684億523万 | -3.9% | 15.3 | 1.73 |
| 01/30 | 4,165 | 4,170 | 4,015 | 4,035 | -3.35% | 138,800 | 695億2522万 | -2.37% | 15.55 | 1.76 |
| 01/29 | 4,180 | 4,215 | 4,155 | 4,175 | -0.48% | 51,400 | 719億3749万 | +1.07% | 16.09 | 1.82 |
| 01/26 | 4,180 | 4,230 | 4,180 | 4,195 | +0.72% | 56,600 | 722億8210万 | +1.8% | 16.17 | 1.83 |
| 01/25 | 4,195 | 4,245 | 4,140 | 4,165 | -1.19% | 72,000 | 717億6519万 | +1.31% | 16.05 | 1.81 |
| 01/24 | 4,270 | 4,315 | 4,205 | 4,215 | -1.17% | 83,600 | 726億2671万 | +2.78% | 16.25 | 1.84 |
| 01/23 | 4,275 | 4,345 | 4,255 | 4,265 | +1.07% | 104,000 | 734億8824万 | +4.25% | 16.44 | 1.86 |
| 01/22 | 4,255 | 4,255 | 4,180 | 4,220 | -0.82% | 87,000 | 727億1287万 | +3.56% | 16.27 | 1.84 |
| 01/19 | 4,150 | 4,265 | 4,150 | 4,255 | +3.03% | 112,000 | 733億1593万 | +4.8% | 16.4 | 1.85 |
| 01/18 | 4,270 | 4,325 | 4,120 | 4,130 | -2.02% | 154,600 | 711億6212万 | +2.05% | 15.92 | 1.8 |
| 01/17 | 4,155 | 4,285 | 4,155 | 4,215 | +0.72% | 104,000 | 726億2671万 | +4.46% | 16.25 | 1.84 |
| 01/16 | 4,205 | 4,330 | 4,165 | 4,185 | 0% | 180,000 | 721億980万 | +4.21% | 16.13 | 1.82 |
| 01/15 | 4,125 | 4,190 | 4,120 | 4,185 | +0.84% | 81,600 | 721億980万 | +4.86% | 16.13 | 1.82 |
| 01/12 | 4,125 | 4,225 | 4,125 | 4,150 | +0.12% | 96,800 | 715億673万 | +4.53% | 16 | 1.81 |
| 01/11 | 4,060 | 4,160 | 4,030 | 4,145 | +0.48% | 102,600 | 714億2058万 | +4.88% | 15.98 | 1.81 |
| 01/10 | 4,140 | 4,150 | 4,080 | 4,125 | -0.96% | 78,800 | 710億7596万 | +4.86% | 15.9 | 1.8 |
| 01/09 | 4,150 | 4,200 | 4,140 | 4,165 | +0.6% | 102,400 | 717億6519万 | +6.36% | 16.05 | 1.81 |
| 01/05 | 4,095 | 4,145 | 4,060 | 4,140 | +1.85% | 122,600 | 713億3442万 | +6.05% | 15.96 | 1.8 |
| 01/04 | 4,100 | 4,135 | 4,030 | 4,065 | +0.49% | 100,000 | 700億4213万 | +4.45% | 15.67 | 1.77 |
| 2017 |
| 12/29 | 4,030 | 4,065 | 4,025 | 4,045 | +0.62% | 46,600 | 696億9752万 | +4.09% | 15.59 | 1.76 |
| 12/28 | 4,085 | 4,105 | 4,020 | 4,020 | -1.59% | 56,600 | 692億6676万 | +3.58% | 15.49 | 1.75 |
| 12/27 | 4,050 | 4,160 | 4,045 | 4,085 | +1.62% | 86,400 | 703億8674万 | +5.28% | 15.74 | 1.78 |
| 12/26 | 4,020 | 4,120 | 4,015 | 4,020 | -0.99% | 61,800 | 692億6676万 | +3.85% | 15.49 | 1.75 |
| 12/25 | 4,030 | 4,070 | 4,005 | 4,060 | +0.37% | 45,000 | 699億5598万 | +5.13% | 15.65 | 1.77 |
| 12/22 | 4,025 | 4,090 | 3,975 | 4,045 | +0.5% | 96,000 | 696億9752万 | +4.96% | 15.59 | 1.76 |
| 12/21 | 3,990 | 4,045 | 3,940 | 4,025 | +1.26% | 91,800 | 693億5291万 | +4.71% | 15.51 | 1.75 |
| 12/20 | 3,925 | 3,990 | 3,895 | 3,975 | +1.4% | 55,200 | 684億9138万 | +3.7% | 15.32 | 1.73 |
| 12/19 | 3,945 | 3,980 | 3,905 | 3,920 | -1.01% | 47,200 | 675億4370万 | +2.19% | 15.11 | 1.71 |
| 12/18 | 3,910 | 3,980 | 3,900 | 3,960 | +1.28% | 65,200 | 682億3293万 | +2.99% | 15.26 | 1.72 |
| 12/15 | 3,960 | 4,000 | 3,880 | 3,910 | -1.39% | 155,200 | 673億7140万 | +2.12% | 15.07 | 1.7 |
| 12/14 | 3,910 | 3,990 | 3,905 | 3,965 | +2.59% | 155,600 | 683億1908万 | +3.99% | 15.28 | 1.73 |
| 12/13 | 3,840 | 3,935 | 3,825 | 3,865 | +0.52% | 135,000 | 665億9602万 | +1.84% | 14.9 | 1.68 |
| 12/12 | 3,930 | 3,950 | 3,830 | 3,845 | -2.04% | 152,000 | 662億5141万 | +1.64% | 14.82 | 1.67 |
| 12/11 | 3,940 | 3,950 | 3,850 | 3,925 | +2.35% | 189,800 | 676億2986万 | +4.11% | 15.13 | 1.71 |
| 12/08 | 3,735 | 3,845 | 3,720 | 3,835 | +2.82% | 149,400 | 660億7911万 | +2.13% | 14.78 | 1.67 |
| 12/07 | 3,630 | 3,775 | 3,625 | 3,730 | +4.19% | 206,200 | 642億6990万 | -0.32% | 14.38 | 1.62 |
| 12/06 | 3,650 | 3,660 | 3,555 | 3,580 | -2.19% | 142,600 | 616億8532万 | -4.2% | 13.8 | 1.56 |
| 12/05 | 3,655 | 3,685 | 3,620 | 3,660 | -0.68% | 81,200 | 630億6376万 | -1.72% | 14.11 | 1.59 |
| 12/04 | 3,705 | 3,750 | 3,665 | 3,685 | -0.14% | 104,200 | 634億9453万 | -0.57% | 14.2 | 1.6 |
| 12/01 | 3,735 | 3,785 | 3,675 | 3,690 | +0.41% | 119,400 | 635億8068万 | +0.03% | 14.22 | 1.61 |
| 11/30 | 3,815 | 3,835 | 3,670 | 3,675 | -4.92% | 250,400 | 633億2222万 | +0.19% | 14.16 | 1.6 |
| 11/29 | 3,875 | 3,930 | 3,845 | 3,865 | +0.39% | 101,800 | 665億9602万 | +6.01% | 14.9 | 1.68 |
| 11/28 | 3,985 | 3,985 | 3,850 | 3,850 | -1.53% | 99,200 | 663億3757万 | +6.44% | 14.84 | 1.68 |
| 11/27 | 4,000 | 4,010 | 3,895 | 3,910 | -0.64% | 105,200 | 673億7140万 | +9% | 15.07 | 1.7 |
| 11/24 | 4,050 | 4,055 | 3,855 | 3,935 | -1.13% | 159,200 | 678億216万 | +10.72% | 15.17 | 1.71 |
| 11/22 | 3,895 | 4,020 | 3,865 | 3,980 | +3.24% | 245,200 | 685億7754万 | +13.1% | 15.34 | 1.73 |
| 11/21 | 3,825 | 3,890 | 3,825 | 3,855 | +1.05% | 96,400 | 664億2372万 | +10.65% | 14.86 | 1.68 |
| 11/20 | 3,860 | 3,875 | 3,785 | 3,815 | -1.17% | 143,600 | 657億3450万 | +10.55% | 14.7 | 1.66 |
| 11/17 | 4,015 | 4,015 | 3,815 | 3,860 | +1.71% | 222,400 | 665億987万 | +12.77% | 14.88 | 1.68 |
| 11/16 | 3,725 | 3,830 | 3,690 | 3,795 | +1.47% | 147,200 | 653億8989万 | +11.88% | 14.63 | 1.65 |
