PBR
2017/10/03～2018/03/01
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 |
| 03/01 | 5,330 | 5,580 | 5,270 | 5,490 | +3.39% | 123,300 | 234億7149万 | +20.95% | 12.35 | 1.04 |
| 02/28 | 5,210 | 5,330 | 5,170 | 5,310 | +1.34% | 58,500 | 227億193万 | +18.24% | 11.95 | 1.01 |
| 02/27 | 5,000 | 5,240 | 5,000 | 5,240 | +5.65% | 51,900 | 224億266万 | +17.81% | 11.79 | 0.99 |
| 02/26 | 4,850 | 4,970 | 4,760 | 4,960 | +3.55% | 24,900 | 212億557万 | +12.55% | 11.16 | 0.94 |
| 02/23 | 4,765 | 4,835 | 4,695 | 4,790 | +0.74% | 35,300 | 204億7876万 | +9.46% | 10.78 | 0.91 |
| 02/22 | 4,520 | 4,775 | 4,485 | 4,755 | +5.32% | 46,100 | 203億2913万 | +9.36% | 10.7 | 0.9 |
| 02/21 | 4,135 | 4,515 | 4,130 | 4,515 | +9.19% | 46,700 | 193億305万 | +4.49% | 10.16 | 0.86 |
| 02/20 | 4,145 | 4,160 | 4,035 | 4,135 | -0.24% | 16,000 | 176億7843万 | -3.93% | 9.3 | 0.78 |
| 02/19 | 4,135 | 4,150 | 4,055 | 4,145 | +1.97% | 16,900 | 177億2118万 | -3.67% | 9.33 | 0.79 |
| 02/16 | 3,955 | 4,085 | 3,880 | 4,065 | +2.78% | 36,600 | 173億7916万 | -5.62% | 9.15 | 0.77 |
| 02/15 | 3,990 | 4,030 | 3,940 | 3,955 | -0.88% | 15,100 | 169億887万 | -8.39% | 8.9 | 0.75 |
| 02/14 | 4,100 | 4,145 | 3,840 | 3,990 | -4.32% | 53,900 | 170億5851万 | -7.96% | 8.98 | 0.76 |
| 02/13 | 4,515 | 4,585 | 4,125 | 4,170 | -4.69% | 112,300 | 178億2807万 | -4.18% | 9.38 | 0.79 |
| 02/09 | 4,330 | 4,425 | 4,310 | 4,375 | -3.1% | 29,400 | 187億451万 | +0.25% | 9.84 | 0.83 |
| 02/08 | 4,520 | 4,580 | 4,430 | 4,515 | +1.57% | 19,100 | 193億305万 | +3.39% | 10.16 | 0.86 |
| 02/07 | 4,680 | 4,685 | 4,435 | 4,445 | -1.22% | 22,300 | 190億378万 | +1.86% | 10 | 0.84 |
| 02/06 | 4,625 | 4,685 | 4,325 | 4,500 | -6.25% | 34,200 | 192億3892万 | +3.12% | 10.12 | 0.85 |
| 02/05 | 4,720 | 4,850 | 4,720 | 4,800 | -1.23% | 15,400 | 205億2152万 | +10.07% | 10.8 | 0.91 |
| 02/02 | 4,835 | 4,915 | 4,760 | 4,860 | -1.02% | 17,800 | 207億7804万 | +11.85% | 10.93 | 0.92 |
| 02/01 | 4,625 | 4,910 | 4,605 | 4,910 | +4.58% | 45,500 | 209億9180万 | +13.34% | 11.05 | 0.93 |
| 01/31 | 4,650 | 4,755 | 4,510 | 4,695 | +10.47% | 107,200 | 200億7261万 | +8.73% | 10.56 | 0.89 |
| 01/30 | 4,240 | 4,275 | 4,215 | 4,250 | +0.47% | 15,500 | 181億7009万 | -1.35% | 9.56 | 0.81 |
| 01/29 | 4,180 | 4,245 | 4,180 | 4,230 | +0.59% | 8,100 | 180億8459万 | -1.79% | 9.52 | 0.8 |
| 01/26 | 4,235 | 4,260 | 4,195 | 4,205 | +0.96% | 7,000 | 179億7770万 | -2.46% | 9.46 | 0.8 |
| 01/25 | 4,285 | 4,285 | 4,165 | 4,165 | -2.91% | 6,100 | 178億669万 | -3.57% | 9.37 | 0.79 |
| 01/24 | 4,280 | 4,360 | 4,280 | 4,290 | +0.94% | 12,200 | 183億4110万 | -0.88% | 9.65 | 0.81 |
| 01/23 | 4,275 | 4,275 | 4,240 | 4,250 | +0.95% | 6,500 | 181億7009万 | -1.94% | 9.56 | 0.81 |
| 01/22 | 4,210 | 4,240 | 4,190 | 4,210 | +0.96% | 7,300 | 179億9908万 | -3.02% | 9.47 | 0.8 |
| 01/19 | 4,085 | 4,190 | 4,085 | 4,170 | +1.58% | 8,600 | 178億2807万 | -4.23% | 9.38 | 0.79 |
| 01/18 | 4,105 | 4,175 | 4,090 | 4,105 | +0.98% | 12,000 | 175億5017万 | -6.11% | 9.24 | 0.78 |
| 01/17 | 4,105 | 4,105 | 4,055 | 4,065 | -0.97% | 18,200 | 173億7916万 | -7.36% | 9.15 | 0.77 |
| 01/16 | 4,115 | 4,170 | 4,095 | 4,105 | 0% | 20,900 | 175億5017万 | -6.77% | 9.24 | 0.78 |
| 01/15 | 4,235 | 4,245 | 4,085 | 4,105 | -3.07% | 21,300 | 175億5017万 | -6.89% | 9.24 | 0.78 |
| 01/12 | 4,325 | 4,325 | 4,200 | 4,235 | -2.08% | 12,800 | 181億596万 | -4.06% | 9.53 | 0.8 |
| 01/11 | 4,400 | 4,405 | 4,280 | 4,325 | -1.93% | 9,400 | 184億9074万 | -2.02% | 9.73 | 0.82 |
| 01/10 | 4,400 | 4,455 | 4,395 | 4,410 | -0.11% | 6,200 | 188億5414万 | -0.09% | 9.92 | 0.84 |
| 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 |
