PBR
2017/08/10～2018/01/09
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 |
| 01/09 | 4,490 | 4,490 | 4,395 | 4,415 | -1.12% | 4,800 | 188億7552万 | +0.11% | 9.93 | 0.84 |
| 01/05 | 4,440 | 4,510 | 4,395 | 4,465 | +0.11% | 8,100 | 190億8929万 | +1.27% | 10.05 | 0.85 |
| 01/04 | 4,440 | 4,480 | 4,395 | 4,460 | +0.45% | 8,400 | 190億6791万 | +1.29% | 10.03 | 0.84 |
| 2017 |
| 12/29 | 4,425 | 4,465 | 4,420 | 4,440 | +0.34% | 3,400 | 189億8240万 | +0.91% | 9.99 | 0.84 |
| 12/28 | 4,430 | 4,495 | 4,400 | 4,425 | -0.11% | 8,900 | 189億1827万 | +0.66% | 9.96 | 0.84 |
| 12/27 | 4,440 | 4,450 | 4,405 | 4,430 | +0.8% | 9,900 | 189億3965万 | +0.75% | 9.97 | 0.84 |
| 12/26 | 4,520 | 4,520 | 4,290 | 4,395 | -3.51% | 37,900 | 187億9001万 | -0.02% | 9.89 | 0.83 |
| 12/25 | 4,555 | 4,565 | 4,520 | 4,555 | 0% | 18,500 | 194億7406万 | +3.66% | 10.25 | 0.86 |
| 12/22 | 4,480 | 4,605 | 4,465 | 4,555 | +2.47% | 18,900 | 194億7406万 | +3.9% | 10.25 | 0.86 |
| 12/21 | 4,195 | 4,475 | 4,180 | 4,445 | +5.58% | 21,400 | 190億378万 | +1.62% | 10 | 0.84 |
| 12/20 | 4,300 | 4,320 | 4,210 | 4,210 | -2.88% | 15,800 | 179億9908万 | -3.42% | 9.47 | 0.8 |
| 12/19 | 4,435 | 4,440 | 4,330 | 4,335 | -1.7% | 7,000 | 185億3349万 | -0.48% | 9.75 | 0.82 |
| 12/18 | 4,395 | 4,450 | 4,390 | 4,410 | +0.46% | 5,500 | 188億5414万 | +1.4% | 9.92 | 0.84 |
| 12/15 | 4,435 | 4,435 | 4,355 | 4,390 | -1.13% | 11,100 | 187億6864万 | +1.41% | 9.88 | 0.83 |
| 12/14 | 4,410 | 4,460 | 4,400 | 4,440 | +0.34% | 8,700 | 189億8240万 | +2.94% | 9.99 | 0.84 |
| 12/13 | 4,535 | 4,535 | 4,405 | 4,425 | -2.43% | 13,400 | 189億1827万 | +3.07% | 9.96 | 0.84 |
| 12/12 | 4,605 | 4,605 | 4,520 | 4,535 | -1.73% | 9,900 | 193億8856万 | +6.11% | 10.2 | 0.86 |
| 12/11 | 4,500 | 4,645 | 4,495 | 4,615 | +2.56% | 20,900 | 197億3058万 | +8.59% | 10.38 | 0.87 |
| 12/08 | 4,390 | 4,500 | 4,390 | 4,500 | +0.9% | 15,700 | 192億3892万 | +6.71% | 10.12 | 0.85 |
| 12/07 | 4,285 | 4,480 | 4,285 | 4,460 | +5.06% | 27,200 | 190億6791万 | +6.57% | 10.03 | 0.84 |
| 12/06 | 4,240 | 4,265 | 4,205 | 4,245 | +0.12% | 11,200 | 181億4872万 | +2.22% | 9.55 | 0.8 |
| 12/05 | 4,270 | 4,285 | 4,170 | 4,240 | +0.24% | 6,800 | 181億2734万 | +2.66% | 9.54 | 0.8 |
| 12/04 | 4,300 | 4,320 | 4,220 | 4,230 | -1.97% | 11,800 | 180億8459万 | +3.07% | 9.52 | 0.8 |
| 12/01 | 4,305 | 4,320 | 4,275 | 4,315 | +0.23% | 7,300 | 184億4799万 | +5.79% | 9.71 | 0.82 |
| 11/30 | 4,345 | 4,410 | 4,305 | 4,305 | -2.05% | 16,200 | 184億523万 | +6.38% | 9.69 | 0.82 |
| 11/29 | 4,300 | 4,500 | 4,300 | 4,395 | +1.74% | 31,300 | 187億9001万 | +9.41% | 9.89 | 0.83 |
| 11/28 | 4,340 | 4,340 | 4,270 | 4,320 | -1.26% | 5,300 | 184億6936万 | +8.41% | 9.72 | 0.82 |
| 11/27 | 4,335 | 4,390 | 4,255 | 4,375 | +0.34% | 13,200 | 187億451万 | +10.65% | 9.84 | 0.83 |
| 11/24 | 4,415 | 4,415 | 4,345 | 4,360 | -1.91% | 9,100 | 186億4038万 | +11.14% | 9.81 | 0.83 |
| 11/22 | 4,450 | 4,490 | 4,420 | 4,445 | +1.14% | 18,600 | 190億378万 | +14.21% | 10 | 0.84 |
| 11/21 | 4,345 | 4,445 | 4,335 | 4,395 | +1.15% | 14,500 | 187億9001万 | +13.98% | 9.89 | 0.83 |
| 11/20 | 4,270 | 4,365 | 4,270 | 4,345 | +0.7% | 12,800 | 185億7625万 | +13.8% | 9.78 | 0.82 |
| 11/17 | 4,330 | 4,370 | 4,190 | 4,315 | +0.35% | 36,500 | 184億4799万 | +14.15% | 9.71 | 0.82 |
| 11/16 | 4,085 | 4,315 | 4,085 | 4,300 | +5.52% | 35,500 | 183億8386万 | +14.82% | 9.67 | 0.81 |
| 11/15 | 4,050 | 4,130 | 3,910 | 4,075 | -1.45% | 38,400 | 174億2191万 | +9.87% | 9.17 | 0.77 |
| 11/14 | 4,160 | 4,250 | 4,130 | 4,135 | -0.6% | 25,500 | 176億7843万 | +12.36% | 9.3 | 0.78 |
| 11/13 | 4,050 | 4,200 | 3,995 | 4,160 | +6.8% | 84,400 | 177億8531万 | +14.1% | 9.36 | 0.79 |
| 11/10 | 3,885 | 3,940 | 3,740 | 3,895 | -2.87% | 26,700 | 166億5235万 | +7.83% | 8.76 | 0.74 |
| 11/09 | 3,965 | 4,050 | 3,920 | 4,010 | +1.78% | 33,300 | 171億4402万 | +11.7% | 9.02 | 0.76 |
| 11/08 | 3,925 | 3,950 | 3,875 | 3,940 | +0.25% | 13,300 | 168億4474万 | +10.52% | 8.86 | 0.75 |
| 11/07 | 3,945 | 3,955 | 3,860 | 3,930 | -0.38% | 16,400 | 168億199万 | +10.92% | 8.84 | 0.74 |
| 11/06 | 3,800 | 3,945 | 3,760 | 3,945 | +4.37% | 42,700 | 168億6612万 | +11.98% | 8.88 | 0.75 |
| 11/02 | 3,710 | 3,800 | 3,655 | 3,780 | +2.02% | 18,100 | 161億6069万 | +7.85% | 8.5 | 0.72 |
| 11/01 | 3,680 | 3,800 | 3,680 | 3,705 | +0.95% | 41,000 | 158億4004万 | +6.19% | 8.34 | 0.7 |
| 10/31 | 3,660 | 3,680 | 3,635 | 3,670 | +0.27% | 14,700 | 156億9041万 | +5.34% | 8.26 | 0.7 |
| 10/30 | 3,605 | 3,665 | 3,575 | 3,660 | +1.53% | 26,900 | 156億4766万 | +5.17% | 8.23 | 0.69 |
| 10/27 | 3,585 | 3,605 | 3,580 | 3,605 | +0.56% | 11,500 | 154億1251万 | +3.65% | 8.11 | 0.68 |
| 10/26 | 3,525 | 3,600 | 3,510 | 3,585 | +1.7% | 15,700 | 153億2701万 | +3.11% | 8.07 | 0.68 |
| 10/25 | 3,550 | 3,555 | 3,520 | 3,525 | -0.84% | 20,500 | 150億7049万 | +1.41% | 7.93 | 0.67 |
| 10/24 | 3,580 | 3,585 | 3,545 | 3,555 | -0.84% | 15,300 | 151億9875万 | +2.18% | 8 | 0.67 |
| 10/23 | 3,565 | 3,610 | 3,560 | 3,585 | +0.99% | 13,600 | 153億2701万 | +3.08% | 8.07 | 0.68 |
| 10/20 | 3,600 | 3,600 | 3,540 | 3,550 | -1.39% | 12,700 | 151億7737万 | +2.16% | 7.99 | 0.67 |
| 10/19 | 3,575 | 3,625 | 3,565 | 3,600 | +0.28% | 22,100 | 153億9114万 | +3.63% | 8.1 | 0.68 |
| 10/18 | 3,540 | 3,590 | 3,510 | 3,590 | +1.41% | 19,000 | 153億4838万 | +3.43% | 8.08 | 0.68 |
| 10/17 | 3,455 | 3,545 | 3,455 | 3,540 | +2.46% | 25,300 | 151億3462万 | +2.08% | 7.96 | 0.67 |
| 10/16 | 3,400 | 3,480 | 3,395 | 3,455 | +1.62% | 9,000 | 147億7122万 | -0.26% | 7.77 | 0.65 |
| 10/13 | 3,410 | 3,420 | 3,365 | 3,400 | -0.87% | 12,800 | 145億3607万 | -1.85% | 7.65 | 0.64 |
| 10/12 | 3,410 | 3,435 | 3,400 | 3,430 | +1.03% | 7,400 | 146億6433万 | -1.07% | 7.72 | 0.65 |
| 10/11 | 3,375 | 3,405 | 3,375 | 3,395 | +1.49% | 11,700 | 145億1470万 | -2.16% | 7.64 | 0.64 |
| 10/10 | 3,275 | 3,350 | 3,270 | 3,345 | +1.52% | 8,700 | 143億93万 | -3.74% | 7.53 | 0.63 |
| 10/06 | 3,315 | 3,325 | 3,265 | 3,295 | -0.45% | 13,400 | 140億8716万 | -5.4% | 7.41 | 0.62 |
| 10/05 | 3,345 | 3,345 | 3,310 | 3,310 | -1.05% | 7,600 | 141億5129万 | -5.27% | 7.45 | 0.63 |
| 10/04 | 3,400 | 3,400 | 3,320 | 3,345 | -1.04% | 10,100 | 143億93万 | -4.46% | 7.53 | 0.63 |
| 10/03 | 3,400 | 3,415 | 3,365 | 3,380 | -0.59% | 7,100 | 144億5057万 | -3.62% | 7.6 | 0.64 |
| 10/02 | 3,435 | 3,435 | 3,380 | 3,400 | -1.02% | 5,600 | 145億3607万 | -3.19% | 7.65 | 0.64 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 3,485 | 3,485 | 3,415 | 3,435 | -1.58% | 6,400 | 1468億5714万 | -2.25% | 77.68 | 6.54 |
| 09/28 | 3,405 | 3,490 | 3,360 | 3,490 | +3.1% | 13,500 | 1492億857万 | -0.71% | 78.93 | 6.65 |
| 09/27 | 3,520 | 3,550 | 3,320 | 3,385 | -4.92% | 24,800 | 1447億1948万 | -3.64% | 76.55 | 6.45 |
| 09/26 | 3,560 | 3,570 | 3,540 | 3,560 | -0.56% | 7,300 | 152億2012万 | +1.28% | 8.01 | 0.67 |
| 09/25 | 3,600 | 3,620 | 3,560 | 3,580 | -0.56% | 13,200 | 153億563万 | +2.05% | 8.06 | 0.68 |
| 09/22 | 3,590 | 3,600 | 3,570 | 3,600 | +0.56% | 6,200 | 153億9114万 | +2.89% | 8.1 | 0.68 |
| 09/21 | 3,580 | 3,600 | 3,570 | 3,580 | 0% | 6,000 | 153億563万 | +2.52% | 8.06 | 0.68 |
| 09/20 | 3,580 | 3,620 | 3,560 | 3,580 | 0% | 14,500 | 153億563万 | +2.7% | 8.06 | 0.68 |
| 09/19 | 3,570 | 3,600 | 3,570 | 3,580 | +0.85% | 11,100 | 153億563万 | +2.78% | 8.06 | 0.68 |
| 09/15 | 3,480 | 3,570 | 3,480 | 3,550 | +1.43% | 8,300 | 151億7737万 | +2.07% | 7.99 | 0.67 |
| 09/14 | 3,520 | 3,520 | 3,480 | 3,500 | -0.85% | 4,700 | 149億6361万 | +0.6% | 7.88 | 0.66 |
| 09/13 | 3,520 | 3,550 | 3,520 | 3,530 | +0.28% | 6,700 | 150億9186万 | +1.32% | 7.94 | 0.67 |
| 09/12 | 3,510 | 3,530 | 3,470 | 3,520 | +0.28% | 6,100 | 150億4911万 | +0.95% | 7.92 | 0.67 |
| 09/11 | 3,490 | 3,530 | 3,490 | 3,510 | +1.74% | 6,700 | 150億636万 | +0.57% | 7.9 | 0.67 |
| 09/08 | 3,420 | 3,480 | 3,390 | 3,450 | -0.29% | 15,200 | 147億4984万 | -1.09% | 7.76 | 0.65 |
| 09/07 | 3,500 | 3,500 | 3,430 | 3,460 | -0.29% | 9,800 | 147億9259万 | -0.83% | 7.79 | 0.66 |
| 09/06 | 3,470 | 3,540 | 3,450 | 3,470 | -0.86% | 6,600 | 148億3535万 | -0.57% | 7.81 | 0.66 |
| 09/05 | 3,500 | 3,550 | 3,460 | 3,500 | -0.28% | 8,600 | 149億6361万 | +0.32% | 7.88 | 0.66 |
| 09/04 | 3,520 | 3,550 | 3,490 | 3,510 | -1.4% | 5,900 | 150億636万 | +0.72% | 7.9 | 0.67 |
| 09/01 | 3,560 | 3,560 | 3,520 | 3,560 | 0% | 4,200 | 152億2012万 | +2.3% | 8.01 | 0.67 |
| 08/31 | 3,520 | 3,580 | 3,510 | 3,560 | +2.01% | 11,000 | 152億2012万 | +2.42% | 8.01 | 0.67 |
| 08/30 | 3,520 | 3,530 | 3,470 | 3,490 | 0% | 6,900 | 149億2085万 | +0.46% | 7.85 | 0.66 |
| 08/29 | 3,500 | 3,520 | 3,460 | 3,490 | -0.29% | 8,800 | 149億2085万 | +0.52% | 7.85 | 0.66 |
| 08/28 | 3,490 | 3,500 | 3,450 | 3,500 | +0.86% | 6,400 | 149億6361万 | +0.78% | 7.88 | 0.66 |
| 08/25 | 3,470 | 3,490 | 3,470 | 3,470 | +0.58% | 6,000 | 148億3535万 | -0.03% | 7.81 | 0.66 |
| 08/24 | 3,440 | 3,480 | 3,440 | 3,450 | +0.29% | 6,600 | 147億4984万 | -0.58% | 7.76 | 0.65 |
| 08/23 | 3,470 | 3,480 | 3,430 | 3,440 | +0.29% | 8,200 | 147億709万 | -0.81% | 7.74 | 0.65 |
| 08/22 | 3,400 | 3,450 | 3,380 | 3,430 | +1.18% | 8,400 | 146億6433万 | -1.01% | 7.72 | 0.65 |
| 08/21 | 3,350 | 3,390 | 3,320 | 3,390 | +1.19% | 7,400 | 144億9332万 | -2.16% | 7.63 | 0.64 |
| 08/18 | 3,420 | 3,420 | 3,350 | 3,350 | -2.33% | 11,900 | 143億2231万 | -3.37% | 7.54 | 0.63 |
| 08/17 | 3,460 | 3,460 | 3,410 | 3,430 | -0.29% | 10,800 | 146億6433万 | -1.12% | 7.72 | 0.65 |
| 08/16 | 3,470 | 3,470 | 3,410 | 3,440 | -1.43% | 11,800 | 147億709万 | -0.81% | 7.74 | 0.65 |
| 08/15 | 3,480 | 3,560 | 3,480 | 3,490 | +1.16% | 7,800 | 149億2085万 | +0.69% | 7.85 | 0.66 |
| 08/14 | 3,500 | 3,500 | 3,400 | 3,450 | -3.63% | 19,000 | 147億395万 | -0.29% | 7.74 | 0.65 |
| 08/10 | 3,600 | 3,630 | 3,570 | 3,580 | -1.1% | 20,200 | 152億5802万 | +3.62% | 8.03 | 0.68 |
