PBR
2017/12/29～2018/05/30
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 |
| 05/30 | 2,675 | 2,695 | 2,557 | 2,603 | -5.31% | 451,000 | 1052億1430万 | -3.13% | 15.15 | 2.29 |
| 05/29 | 2,689 | 2,752 | 2,596 | 2,749 | +1.89% | 532,000 | 1111億1567万 | +2.38% | 16 | 2.42 |
| 05/28 | 2,785 | 2,789 | 2,683 | 2,698 | -1.96% | 280,400 | 1090億5423万 | +0.75% | 15.7 | 2.38 |
| 05/25 | 2,850 | 2,850 | 2,723 | 2,752 | -4.21% | 335,100 | 1112億3694万 | +3.03% | 16.02 | 2.42 |
| 05/24 | 2,916 | 2,937 | 2,814 | 2,873 | -0.55% | 365,200 | 1161億2780万 | +7.89% | 16.72 | 2.53 |
| 05/23 | 2,826 | 2,904 | 2,826 | 2,889 | +1.76% | 348,900 | 1167億7453万 | +8.98% | 16.81 | 2.54 |
| 05/22 | 2,893 | 2,914 | 2,830 | 2,839 | -1.83% | 158,400 | 1147億5351万 | +7.38% | 16.52 | 2.5 |
| 05/21 | 2,889 | 2,910 | 2,860 | 2,892 | +0.1% | 285,000 | 1168億9579万 | +9.71% | 16.83 | 2.55 |
| 05/18 | 2,862 | 2,960 | 2,838 | 2,889 | +2.16% | 524,200 | 1167億7453万 | +9.97% | 16.81 | 2.54 |
| 05/17 | 2,750 | 2,831 | 2,721 | 2,828 | +3.55% | 601,500 | 1143億889万 | +8.02% | 16.46 | 2.49 |
| 05/16 | 2,675 | 2,794 | 2,611 | 2,731 | +4.04% | 1,126,200 | 1103億8811万 | +4.64% | 15.89 | 2.41 |
| 05/15 | 2,648 | 2,673 | 2,611 | 2,625 | -0.57% | 293,300 | 1061億355万 | +0.69% | 15.28 | 2.31 |
| 05/14 | 2,618 | 2,640 | 2,612 | 2,640 | +0.96% | 209,900 | 1067億985万 | +1.23% | 15.36 | 2.33 |
| 05/11 | 2,594 | 2,618 | 2,573 | 2,615 | +1.24% | 150,800 | 1056億9934万 | +0.27% | 15.22 | 2.3 |
| 05/10 | 2,570 | 2,590 | 2,540 | 2,583 | +0.39% | 136,200 | 1044億589万 | -1.07% | 15.03 | 2.28 |
| 05/09 | 2,604 | 2,605 | 2,557 | 2,573 | -0.19% | 142,800 | 1040億168万 | -1.64% | 14.97 | 2.27 |
| 05/08 | 2,618 | 2,618 | 2,573 | 2,578 | -1.53% | 158,400 | 1042億379万 | -1.75% | 15 | 2.27 |
| 05/07 | 2,590 | 2,620 | 2,541 | 2,618 | +1.16% | 336,900 | 1058億2060万 | -0.42% | 15.24 | 2.31 |
| 05/02 | 2,602 | 2,612 | 2,582 | 2,588 | -0.5% | 121,300 | 1046億799万 | -1.67% | 15.06 | 2.28 |
| 05/01 | 2,575 | 2,616 | 2,558 | 2,601 | +0.58% | 203,100 | 1051億3346万 | -1.29% | 15.14 | 2.29 |
| 04/27 | 2,597 | 2,622 | 2,572 | 2,586 | +0.23% | 222,600 | 1045億2715万 | -1.9% | 15.05 | 2.28 |
| 04/26 | 2,621 | 2,621 | 2,572 | 2,580 | -1.07% | 193,800 | 1042億8463万 | -2.24% | 15.02 | 2.27 |
| 04/25 | 2,632 | 2,632 | 2,590 | 2,608 | -0.91% | 159,000 | 1054億1640万 | -1.47% | 15.18 | 2.3 |
| 04/24 | 2,610 | 2,655 | 2,610 | 2,632 | +1.46% | 333,200 | 1063億8649万 | -0.87% | 15.32 | 2.32 |
| 04/23 | 2,588 | 2,604 | 2,578 | 2,594 | +0.93% | 171,200 | 1048億5051万 | -2.55% | 15.1 | 2.29 |
| 04/20 | 2,536 | 2,582 | 2,535 | 2,570 | +0.31% | 144,000 | 1038億3468万 | -3.93% | 15.01 | 2.27 |
| 04/19 | 2,535 | 2,595 | 2,531 | 2,562 | +1.3% | 192,000 | 1035億1146万 | -4.72% | 14.97 | 2.27 |
| 04/18 | 2,500 | 2,540 | 2,483 | 2,529 | -0.67% | 472,100 | 1021億7817万 | -6.54% | 14.77 | 2.24 |
| 04/17 | 2,585 | 2,594 | 2,513 | 2,546 | -1.51% | 429,900 | 1028億6501万 | -6.57% | 14.87 | 2.25 |
| 04/16 | 2,682 | 2,687 | 2,571 | 2,585 | -4.19% | 302,300 | 1044億4072万 | -5.76% | 15.1 | 2.29 |
| 04/13 | 2,622 | 2,742 | 2,620 | 2,698 | +1.5% | 328,900 | 1090億621万 | -2.18% | 15.76 | 2.39 |
| 04/12 | 2,649 | 2,675 | 2,609 | 2,658 | +0.34% | 174,300 | 1073億9011万 | -4.11% | 15.53 | 2.35 |
| 04/11 | 2,680 | 2,699 | 2,646 | 2,649 | -0.79% | 134,700 | 1070億2648万 | -4.92% | 15.47 | 2.34 |
| 04/10 | 2,621 | 2,681 | 2,617 | 2,670 | +1.17% | 229,300 | 1078億7494万 | -4.71% | 15.6 | 2.36 |
| 04/09 | 2,621 | 2,661 | 2,616 | 2,639 | +0.08% | 178,200 | 1066億2246万 | -6.19% | 15.42 | 2.33 |
| 04/06 | 2,653 | 2,663 | 2,614 | 2,637 | -0.75% | 371,900 | 1065億4165万 | -6.59% | 15.4 | 2.33 |
| 04/05 | 2,667 | 2,675 | 2,611 | 2,657 | +0.11% | 302,100 | 1073億4970万 | -6.31% | 15.52 | 2.35 |
| 04/04 | 2,674 | 2,677 | 2,622 | 2,654 | -1.19% | 351,400 | 1072億2850万 | -7.04% | 15.5 | 2.35 |
| 04/03 | 2,660 | 2,689 | 2,646 | 2,686 | -0.89% | 277,500 | 1085億2138万 | -6.67% | 15.69 | 2.37 |
| 04/02 | 2,730 | 2,748 | 2,697 | 2,710 | -1.67% | 193,200 | 1094億9104万 | -6.52% | 15.83 | 2.4 |
| 03/30 | 2,740 | 2,769 | 2,714 | 2,756 | +1.7% | 162,900 | 1113億4956万 | -5.49% | 16.1 | 2.44 |
| 03/29 | 2,762 | 2,775 | 2,679 | 2,710 | +0.48% | 172,400 | 1094億9104万 | -7.48% | 15.83 | 2.4 |
| 03/28 | 2,618 | 2,700 | 2,618 | 2,697 | +1.74% | 286,300 | 1089億6581万 | -8.39% | 15.75 | 2.38 |
| 03/27 | 2,671 | 2,675 | 2,615 | 2,651 | +0.3% | 526,700 | 1071億729万 | -10.41% | 15.49 | 2.34 |
| 03/26 | 2,633 | 2,644 | 2,563 | 2,643 | -0.71% | 584,600 | 1067億8407万 | -11.16% | 15.44 | 2.34 |
| 03/23 | 2,690 | 2,700 | 2,652 | 2,662 | -4% | 381,300 | 1075億5172万 | -10.94% | 15.55 | 2.35 |
| 03/22 | 2,818 | 2,821 | 2,754 | 2,773 | -1.6% | 354,600 | 1119億2049万 | -7.51% | 16.18 | 2.45 |
| 03/20 | 2,766 | 2,823 | 2,733 | 2,818 | +0.43% | 366,600 | 1137億3673万 | -6.07% | 16.44 | 2.49 |
| 03/19 | 2,870 | 2,885 | 2,792 | 2,806 | -3.57% | 421,100 | 1132億5240万 | -6.59% | 16.37 | 2.48 |
| 03/16 | 2,911 | 2,924 | 2,886 | 2,910 | -0.44% | 249,100 | 1174億4992万 | -3.32% | 16.98 | 2.57 |
| 03/15 | 2,923 | 2,958 | 2,906 | 2,923 | -1.68% | 285,400 | 1179億7461万 | -2.95% | 17.06 | 2.58 |
| 03/14 | 2,955 | 2,992 | 2,931 | 2,973 | -1.23% | 151,800 | 1199億9265万 | -1.29% | 17.35 | 2.63 |
| 03/13 | 3,000 | 3,015 | 2,955 | 3,010 | +0.43% | 212,800 | 1214億8600万 | +0.03% | 17.56 | 2.66 |
| 03/12 | 3,010 | 3,025 | 2,954 | 2,997 | +0.91% | 222,500 | 1209億6131万 | -0.46% | 17.49 | 2.65 |
| 03/09 | 3,015 | 3,020 | 2,922 | 2,970 | -1.98% | 347,000 | 1198億7157万 | -1.56% | 17.33 | 2.62 |
| 03/08 | 3,055 | 3,055 | 2,953 | 3,030 | +0.33% | 190,500 | 1222億9322万 | +0.26% | 17.68 | 2.68 |
| 03/07 | 3,015 | 3,065 | 2,968 | 3,020 | -0.66% | 244,100 | 1218億8961万 | -0.17% | 17.62 | 2.67 |
| 03/06 | 3,010 | 3,080 | 2,993 | 3,040 | +3.12% | 545,000 | 1226億9683万 | +0.33% | 17.74 | 2.68 |
| 03/05 | 2,992 | 3,020 | 2,911 | 2,948 | +1.97% | 528,500 | 1189億8363万 | -2.87% | 17.2 | 2.6 |
| 03/02 | 2,900 | 2,917 | 2,808 | 2,891 | -2.46% | 666,700 | 1166億8307万 | -4.96% | 16.87 | 2.55 |
| 03/01 | 3,045 | 3,060 | 2,928 | 2,964 | -5.15% | 1,132,100 | 1196億2941万 | -2.82% | 17.3 | 2.62 |
| 02/28 | 3,180 | 3,190 | 3,115 | 3,125 | -3.25% | 353,500 | 1261億2750万 | +2.29% | 18.23 | 2.76 |
| 02/27 | 3,225 | 3,240 | 3,210 | 3,230 | +0.62% | 289,900 | 1303億6538万 | +5.73% | 18.85 | 2.85 |
| 02/26 | 3,165 | 3,220 | 3,150 | 3,210 | +2.23% | 398,700 | 1295億5816万 | +5.38% | 18.73 | 2.83 |
| 02/23 | 3,105 | 3,150 | 3,085 | 3,140 | +1.62% | 307,700 | 1267億3291万 | +3.43% | 18.32 | 2.77 |
| 02/22 | 3,050 | 3,125 | 3,050 | 3,090 | +0.65% | 369,000 | 1247億1487万 | +2.08% | 18.03 | 2.73 |
| 02/21 | 3,095 | 3,105 | 3,060 | 3,070 | -0.49% | 240,600 | 1238億4625万 | +1.72% | 17.9 | 2.71 |
| 02/20 | 3,065 | 3,095 | 3,035 | 3,085 | +1.15% | 287,800 | 1244億5136万 | +2.56% | 17.99 | 2.72 |
| 02/19 | 3,035 | 3,060 | 2,997 | 3,050 | +2.07% | 228,100 | 1230億3944万 | +1.73% | 17.79 | 2.69 |
| 02/16 | 2,926 | 2,995 | 2,925 | 2,988 | +3.36% | 595,000 | 1205億3831万 | 0% | 17.43 | 2.64 |
| 02/15 | 2,870 | 2,921 | 2,825 | 2,891 | +2.55% | 439,300 | 1166億2525万 | -2.95% | 16.86 | 2.55 |
| 02/14 | 2,900 | 2,925 | 2,761 | 2,819 | -3.33% | 465,000 | 1137億2071万 | -5.24% | 16.44 | 2.49 |
| 02/13 | 2,995 | 2,995 | 2,916 | 2,916 | -1.45% | 268,000 | 1176億3377万 | -2.02% | 17.01 | 2.57 |
| 02/09 | 2,881 | 2,995 | 2,880 | 2,959 | +0.03% | 484,700 | 1193億6842万 | -0.37% | 17.26 | 2.61 |
| 02/08 | 2,910 | 2,978 | 2,875 | 2,958 | +1.48% | 379,700 | 1193億2808万 | -0.1% | 17.25 | 2.61 |
| 02/07 | 3,175 | 3,175 | 2,915 | 2,915 | +0.28% | 336,400 | 1175億9343万 | -1.19% | 17 | 2.57 |
| 02/06 | 2,920 | 2,957 | 2,853 | 2,907 | -4.84% | 852,200 | 1172億7070万 | -1.09% | 16.95 | 2.57 |
| 02/05 | 3,080 | 3,090 | 3,045 | 3,055 | -2.86% | 464,000 | 1232億4114万 | +4.34% | 17.82 | 2.7 |
| 02/02 | 3,090 | 3,160 | 3,090 | 3,145 | +0.96% | 166,500 | 1268億7181万 | +8.08% | 18.34 | 2.78 |
| 02/01 | 3,120 | 3,140 | 3,080 | 3,115 | +0.32% | 311,900 | 1256億6159万 | +7.82% | 18.17 | 2.75 |
| 01/31 | 3,110 | 3,145 | 3,100 | 3,105 | -1.11% | 317,500 | 1252億5818万 | +8.15% | 18.11 | 2.74 |
| 01/30 | 3,145 | 3,160 | 3,120 | 3,140 | -0.79% | 436,300 | 1266億7011万 | +10.18% | 18.31 | 2.77 |
| 01/29 | 3,155 | 3,210 | 3,145 | 3,165 | +1.61% | 409,100 | 1276億7863万 | +11.92% | 18.46 | 2.79 |
| 01/26 | 3,110 | 3,125 | 3,085 | 3,115 | +0.65% | 232,500 | 1256億6159万 | +11.09% | 18.17 | 2.75 |
| 01/25 | 3,090 | 3,115 | 3,060 | 3,095 | +0.16% | 281,400 | 1248億5477万 | +11.21% | 18.05 | 2.73 |
| 01/24 | 3,110 | 3,150 | 3,055 | 3,090 | -0.64% | 403,000 | 1246億5307万 | +11.88% | 18.02 | 2.73 |
| 01/23 | 3,070 | 3,120 | 3,065 | 3,110 | +3.15% | 568,300 | 1254億5988万 | +13.55% | 18.14 | 2.75 |
| 01/22 | 2,984 | 3,060 | 2,984 | 3,015 | +2% | 559,200 | 1215億6841万 | +11.09% | 17.58 | 2.66 |
| 01/19 | 2,930 | 2,960 | 2,917 | 2,956 | +0.96% | 282,700 | 1191億8946万 | +9.68% | 17.23 | 2.61 |
| 01/18 | 2,890 | 2,942 | 2,890 | 2,928 | +2.56% | 568,000 | 1180億6047万 | +9.34% | 17.07 | 2.58 |
| 01/17 | 2,827 | 2,871 | 2,801 | 2,855 | +1.35% | 425,300 | 1151億1702万 | +7.29% | 16.64 | 2.52 |
| 01/16 | 2,803 | 2,825 | 2,770 | 2,817 | -0.42% | 249,300 | 1135億8482万 | +6.46% | 16.42 | 2.49 |
| 01/15 | 2,825 | 2,839 | 2,797 | 2,829 | +0.93% | 203,000 | 1140億6867万 | +7.44% | 16.49 | 2.5 |
| 01/12 | 2,790 | 2,817 | 2,780 | 2,803 | +1.12% | 403,500 | 1130億2032万 | +6.94% | 16.34 | 2.47 |
| 01/11 | 2,756 | 2,786 | 2,724 | 2,772 | -1.11% | 252,200 | 1117億7036万 | +6.33% | 16.16 | 2.45 |
| 01/10 | 2,833 | 2,866 | 2,796 | 2,803 | -1.02% | 397,000 | 1130億2032万 | +8.02% | 16.34 | 2.47 |
| 01/09 | 2,791 | 2,838 | 2,788 | 2,832 | +1.94% | 569,800 | 1141億8963万 | +9.64% | 16.51 | 2.5 |
| 01/05 | 2,747 | 2,794 | 2,739 | 2,778 | +1.94% | 581,200 | 1120億1229万 | +8.18% | 16.19 | 2.45 |
| 01/04 | 2,700 | 2,726 | 2,688 | 2,725 | +1.49% | 542,000 | 1098億7527万 | +6.65% | 15.88 | 2.4 |
| 2017 |
| 12/29 | 2,661 | 2,698 | 2,649 | 2,685 | +1.67% | 524,700 | 1082億6242万 | +5.5% | 40.15 | 2.39 |
