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 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 4,345 | 4,345 | 4,290 | 4,330 | +0.81% | 60,600 | 1657億5843万 | -1.34% | 11.18 | 0.98 |
| 03/29 | 4,325 | 4,345 | 4,255 | 4,295 | +1.3% | 98,600 | 1644億1858万 | -2.23% | 11.09 | 0.97 |
| 03/28 | 4,185 | 4,240 | 4,135 | 4,240 | -0.7% | 135,800 | 1623億1310万 | -3.64% | 10.94 | 0.96 |
| 03/27 | 4,170 | 4,290 | 4,170 | 4,270 | +2.64% | 121,200 | 1634億6155万 | -3.2% | 11.02 | 0.96 |
| 03/26 | 4,225 | 4,250 | 4,105 | 4,160 | -0.83% | 139,400 | 1592億5059万 | -5.82% | 10.74 | 0.94 |
| 03/23 | 4,325 | 4,325 | 4,170 | 4,195 | -4.22% | 173,000 | 1605億9044万 | -5.11% | 10.83 | 0.95 |
| 03/22 | 4,380 | 4,400 | 4,345 | 4,380 | 0% | 98,200 | 1676億7250万 | -0.99% | 11.3 | 0.99 |
| 03/20 | 4,425 | 4,435 | 4,365 | 4,380 | -1.13% | 89,600 | 1676億7250万 | -0.88% | 11.3 | 0.99 |
| 03/19 | 4,495 | 4,520 | 4,415 | 4,430 | -0.23% | 122,400 | 1695億8657万 | +0.29% | 11.43 | 1 |
| 03/16 | 4,465 | 4,490 | 4,425 | 4,440 | -0.45% | 86,400 | 1699億6938万 | +0.52% | 11.46 | 1 |
| 03/15 | 4,465 | 4,510 | 4,380 | 4,460 | -1.44% | 142,000 | 1707億3501万 | +0.93% | 11.51 | 1.01 |
| 03/14 | 4,545 | 4,600 | 4,505 | 4,525 | -2.06% | 136,400 | 1732億2330万 | +2.56% | 11.68 | 1.02 |
| 03/13 | 4,560 | 4,620 | 4,540 | 4,620 | +0.11% | 165,600 | 1768億6003万 | +4.95% | 11.92 | 1.04 |
| 03/12 | 4,590 | 4,635 | 4,500 | 4,615 | +5.73% | 288,600 | 1766億6863万 | +4.93% | 11.91 | 1.04 |
| 03/09 | 4,325 | 4,395 | 4,295 | 4,365 | +3.44% | 200,200 | 1670億9828万 | -0.77% | 11.27 | 0.98 |
| 03/08 | 4,325 | 4,325 | 4,210 | 4,220 | -1.17% | 86,200 | 1615億4748万 | -4.31% | 10.89 | 0.95 |
| 03/07 | 4,260 | 4,300 | 4,225 | 4,270 | +0.71% | 120,200 | 1634億6155万 | -3.5% | 11.02 | 0.96 |
| 03/06 | 4,330 | 4,360 | 4,220 | 4,240 | -0.12% | 154,200 | 1623億1310万 | -4.46% | 10.94 | 0.96 |
| 03/05 | 4,360 | 4,375 | 4,220 | 4,245 | -3.3% | 141,200 | 1625億451万 | -4.74% | 10.96 | 0.96 |
| 03/02 | 4,415 | 4,425 | 4,355 | 4,390 | -2.23% | 188,800 | 1680億5531万 | -1.81% | 11.33 | 0.99 |
| 03/01 | 4,535 | 4,535 | 4,470 | 4,490 | -1.64% | 117,000 | 1718億8345万 | +0.18% | 11.59 | 1.01 |
| 02/28 | 4,600 | 4,625 | 4,565 | 4,565 | -0.54% | 107,600 | 1747億5456万 | +1.58% | 11.78 | 1.03 |
| 02/27 | 4,550 | 4,625 | 4,550 | 4,590 | +1.55% | 87,000 | 1757億1159万 | +1.98% | 11.85 | 1.03 |
| 02/26 | 4,550 | 4,550 | 4,490 | 4,520 | +0.67% | 59,600 | 1730億3189万 | +0.31% | 11.67 | 1.02 |
| 02/23 | 4,445 | 4,505 | 4,415 | 4,490 | +1.58% | 46,200 | 1718億8345万 | -0.51% | 11.59 | 1.01 |
| 02/22 | 4,485 | 4,490 | 4,420 | 4,420 | -1.56% | 61,400 | 1692億376万 | -2.17% | 11.41 | 1 |
| 02/21 | 4,515 | 4,535 | 4,460 | 4,490 | -0.55% | 103,200 | 1718億8345万 | -0.88% | 11.59 | 1.01 |
| 02/20 | 4,415 | 4,520 | 4,390 | 4,515 | +2.27% | 133,600 | 1728億4049万 | -0.51% | 11.65 | 1.02 |
| 02/19 | 4,295 | 4,415 | 4,265 | 4,415 | +3.52% | 79,000 | 1690億1235万 | -2.86% | 11.4 | 1 |
| 02/16 | 4,325 | 4,340 | 4,255 | 4,265 | 0% | 68,200 | 1632億7014万 | -6.45% | 11.01 | 0.96 |
| 02/15 | 4,270 | 4,315 | 4,250 | 4,265 | +0.24% | 144,600 | 1632億7014万 | -6.86% | 11.01 | 0.96 |
| 02/14 | 4,310 | 4,375 | 4,215 | 4,255 | -1.39% | 192,600 | 1628億8733万 | -7.44% | 10.98 | 0.96 |
| 02/13 | 4,500 | 4,520 | 4,310 | 4,315 | -2.6% | 134,800 | 1651億8421万 | -6.48% | 11.14 | 0.97 |
| 02/09 | 4,355 | 4,430 | 4,330 | 4,430 | -1.56% | 173,600 | 1695億8657万 | -4.32% | 11.43 | 1 |
| 02/08 | 4,450 | 4,540 | 4,375 | 4,500 | +4.77% | 264,000 | 1722億6627万 | -2.98% | 11.61 | 1.01 |
| 02/07 | 4,400 | 4,480 | 4,290 | 4,295 | +0.47% | 211,400 | 1644億1858万 | -7.44% | 11.09 | 0.97 |
| 02/06 | 4,370 | 4,390 | 4,180 | 4,275 | -5.42% | 223,000 | 1636億5295万 | -8.04% | 11.03 | 0.96 |
| 02/05 | 4,550 | 4,550 | 4,475 | 4,520 | -2.59% | 171,000 | 1730億3189万 | -2.98% | 11.67 | 1.02 |
| 02/02 | 4,690 | 4,720 | 4,625 | 4,640 | +0.22% | 133,600 | 1776億2566万 | -0.34% | 11.98 | 1.05 |
| 02/01 | 4,585 | 4,630 | 4,550 | 4,630 | +0.98% | 110,800 | 1772億4285万 | -0.45% | 11.95 | 1.04 |
| 01/31 | 4,575 | 4,650 | 4,575 | 4,585 | -0.43% | 133,800 | 1755億2019万 | -1.33% | 11.83 | 1.03 |
| 01/30 | 4,690 | 4,690 | 4,585 | 4,605 | -1.71% | 107,400 | 1762億8581万 | -0.82% | 11.89 | 1.04 |
| 01/29 | 4,620 | 4,690 | 4,600 | 4,685 | +1.52% | 109,400 | 1793億4832万 | +1.04% | 12.09 | 1.06 |
| 01/26 | 4,670 | 4,700 | 4,605 | 4,615 | -1.07% | 96,400 | 1766億6863万 | -0.28% | 11.91 | 1.04 |
| 01/25 | 4,790 | 4,790 | 4,665 | 4,665 | -2.71% | 110,400 | 1785億8270万 | +1% | 12.04 | 1.05 |
| 01/24 | 4,730 | 4,840 | 4,730 | 4,795 | +1.27% | 153,800 | 1835億5928万 | +4.08% | 12.38 | 1.08 |
| 01/23 | 4,740 | 4,750 | 4,715 | 4,735 | +0.11% | 67,400 | 1812億6239万 | +3.14% | 12.22 | 1.07 |
| 01/22 | 4,700 | 4,730 | 4,640 | 4,730 | +0.85% | 88,000 | 1810億7099万 | +3.34% | 12.21 | 1.07 |
| 01/19 | 4,625 | 4,705 | 4,625 | 4,690 | +1.41% | 86,000 | 1795億3973万 | +2.74% | 12.1 | 1.06 |
| 01/18 | 4,735 | 4,760 | 4,625 | 4,625 | -1.7% | 118,600 | 1770億5144万 | +1.56% | 11.94 | 1.04 |
| 01/17 | 4,645 | 4,715 | 4,635 | 4,705 | +0.32% | 65,400 | 1801億1395万 | +3.54% | 12.14 | 1.06 |
| 01/16 | 4,655 | 4,720 | 4,645 | 4,690 | +0.11% | 109,000 | 1795億3973万 | +3.53% | 12.1 | 1.06 |
| 01/15 | 4,800 | 4,830 | 4,670 | 4,685 | -2.09% | 134,600 | 1793億4832万 | +3.74% | 12.09 | 1.06 |
| 01/12 | 4,755 | 4,800 | 4,755 | 4,785 | +0.63% | 149,600 | 1831億7646万 | +6.24% | 12.35 | 1.08 |
| 01/11 | 4,750 | 4,755 | 4,710 | 4,755 | +0.63% | 129,000 | 1820億2802万 | +5.93% | 12.27 | 1.07 |
| 01/10 | 4,680 | 4,730 | 4,660 | 4,725 | +0.96% | 160,400 | 1808億7958万 | +5.54% | 12.2 | 1.07 |
| 01/09 | 4,710 | 4,710 | 4,650 | 4,680 | -0.64% | 160,200 | 1791億5692万 | +4.77% | 12.08 | 1.06 |
| 01/05 | 4,680 | 4,710 | 4,660 | 4,710 | +1.62% | 149,200 | 1803億536万 | +5.68% | 12.16 | 1.06 |
| 01/04 | 4,565 | 4,640 | 4,565 | 4,635 | +1.87% | 155,200 | 1774億3426万 | +4.2% | 11.96 | 1.04 |
| 2017 |
| 12/29 | 4,500 | 4,555 | 4,500 | 4,550 | +1.11% | 98,400 | 1741億8034万 | +2.39% | 11.74 | 1.03 |
| 12/28 | 4,495 | 4,535 | 4,480 | 4,500 | -0.66% | 84,400 | 1722億6627万 | +1.26% | 11.61 | 1.01 |
| 12/27 | 4,535 | 4,550 | 4,515 | 4,530 | +1.57% | 131,400 | 1734億1471万 | +1.87% | 11.69 | 1.02 |
| 12/26 | 4,525 | 4,525 | 4,425 | 4,460 | -1.11% | 160,200 | 1707億3501万 | +0.34% | 11.51 | 1.01 |
| 12/25 | 4,575 | 4,575 | 4,490 | 4,510 | -0.55% | 77,000 | 1726億4908万 | +1.49% | 11.64 | 1.02 |
| 12/22 | 4,500 | 4,535 | 4,480 | 4,535 | +1.23% | 127,000 | 1736億612万 | +2.05% | 11.7 | 1.02 |
| 12/21 | 4,455 | 4,490 | 4,410 | 4,480 | +0.56% | 122,000 | 1715億64万 | +0.81% | 11.56 | 1.01 |
| 12/20 | 4,465 | 4,470 | 4,430 | 4,455 | +0.22% | 157,000 | 1705億4360万 | +0.27% | 11.5 | 1 |
| 12/19 | 4,410 | 4,450 | 4,405 | 4,445 | +0.79% | 172,400 | 1701億6079万 | -0.07% | 11.47 | 1 |
| 12/18 | 4,370 | 4,410 | 4,360 | 4,410 | +1.38% | 177,000 | 1688億2094万 | -1.01% | 11.38 | 0.99 |
| 12/15 | 4,370 | 4,390 | 4,350 | 4,350 | -1.25% | 147,000 | 1665億2406万 | -2.53% | 11.23 | 0.98 |
| 12/14 | 4,375 | 4,425 | 4,360 | 4,405 | +0.46% | 155,000 | 1686億2953万 | -1.61% | 11.37 | 0.99 |
| 12/13 | 4,435 | 4,435 | 4,385 | 4,385 | -1.13% | 182,400 | 1678億6391万 | -2.34% | 11.32 | 0.99 |
| 12/12 | 4,435 | 4,440 | 4,395 | 4,435 | +0.57% | 143,800 | 1697億7798万 | -1.49% | 11.45 | 1 |
| 12/11 | 4,380 | 4,425 | 4,375 | 4,410 | +0.8% | 139,200 | 1688億2094万 | -2.2% | 11.38 | 0.99 |
| 12/08 | 4,330 | 4,400 | 4,330 | 4,375 | +0.46% | 244,600 | 1674億8109万 | -3.1% | 11.29 | 0.99 |
| 12/07 | 4,320 | 4,365 | 4,320 | 4,355 | +0.58% | 162,200 | 1667億1546万 | -3.67% | 11.24 | 0.98 |
| 12/06 | 4,365 | 4,375 | 4,310 | 4,330 | -1.37% | 229,000 | 1657億5843万 | -4.65% | 11.18 | 0.98 |
| 12/05 | 4,375 | 4,405 | 4,350 | 4,390 | -0.34% | 121,200 | 1680億5531万 | -3.66% | 11.33 | 0.99 |
| 12/04 | 4,450 | 4,470 | 4,400 | 4,405 | -1.45% | 167,600 | 1686億2953万 | -3.63% | 11.37 | 0.99 |
| 12/01 | 4,495 | 4,535 | 4,460 | 4,470 | +0.34% | 174,200 | 1711億1783万 | -2.44% | 11.54 | 1.01 |
| 11/30 | 4,435 | 4,470 | 4,415 | 4,455 | +0.45% | 164,800 | 1705億4360万 | -2.9% | 11.5 | 1 |
| 11/29 | 4,485 | 4,515 | 4,425 | 4,435 | -1.33% | 247,000 | 1697億7798万 | -3.5% | 11.45 | 1 |
| 11/28 | 4,540 | 4,540 | 4,480 | 4,495 | -0.55% | 118,800 | 1720億7486万 | -2.37% | 11.6 | 1.01 |
| 11/27 | 4,560 | 4,560 | 4,500 | 4,520 | -0.88% | 108,200 | 1730億3189万 | -1.87% | 11.67 | 1.02 |
| 11/24 | 4,555 | 4,570 | 4,505 | 4,560 | -0.11% | 142,400 | 1745億6315万 | -1.08% | 11.77 | 1.03 |
| 11/22 | 4,515 | 4,570 | 4,515 | 4,565 | +1.56% | 183,800 | 1747億5456万 | -1.02% | 11.78 | 1.03 |
| 11/21 | 4,480 | 4,520 | 4,465 | 4,495 | +1.47% | 176,200 | 1720億7486万 | -2.58% | 11.6 | 1.01 |
| 11/20 | 4,430 | 4,465 | 4,420 | 4,430 | -1.66% | 180,800 | 1695億8657万 | -4.05% | 11.43 | 1 |
| 11/17 | 4,530 | 4,595 | 4,495 | 4,505 | -0.66% | 171,200 | 1724億5767万 | -2.55% | 11.63 | 1.02 |
| 11/16 | 4,465 | 4,565 | 4,440 | 4,535 | +1.68% | 204,000 | 1736億612万 | -1.88% | 11.7 | 1.02 |
| 11/15 | 4,555 | 4,565 | 4,460 | 4,460 | -2.83% | 281,200 | 1707億3501万 | -3.55% | 11.51 | 1.01 |
| 11/14 | 4,600 | 4,610 | 4,560 | 4,590 | -0.65% | 173,800 | 1757億1159万 | -0.86% | 11.85 | 1.03 |
| 11/13 | 4,615 | 4,660 | 4,605 | 4,620 | +0.22% | 156,800 | 1768億6003万 | -0.19% | 11.92 | 1.04 |
| 11/10 | 4,620 | 4,675 | 4,600 | 4,610 | -1.81% | 240,600 | 1764億7722万 | -0.37% | 11.9 | 1.04 |
| 11/09 | 4,730 | 4,785 | 4,625 | 4,695 | -0.42% | 290,600 | 1797億3114万 | +1.47% | 12.12 | 1.06 |
| 11/08 | 4,690 | 4,715 | 4,660 | 4,715 | +0.43% | 153,800 | 1804億9677万 | +2.03% | 12.17 | 1.06 |
| 11/07 | 4,615 | 4,700 | 4,610 | 4,695 | +1.95% | 199,600 | 1797億3114万 | +1.82% | 12.12 | 1.06 |
| 11/06 | 4,555 | 4,615 | 4,540 | 4,605 | +1.1% | 357,400 | 1762億8581万 | +0.04% | 11.89 | 1.04 |
| 11/02 | 4,545 | 4,565 | 4,510 | 4,555 | +0.44% | 329,800 | 1743億7174万 | -0.89% | 11.76 | 1.03 |
| 11/01 | 4,590 | 4,615 | 4,490 | 4,535 | -6.4% | 478,000 | 1736億612万 | -1.2% | 11.7 | 1.02 |
