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 |
| 03/30 | 1,528 | 1,534 | 1,505 | 1,519 | -0.26% | 36,500 | 442億3549万 | -4.16% | 17.62 | 0.7 |
| 03/29 | 1,543 | 1,550 | 1,496 | 1,523 | 0% | 53,600 | 443億5197万 | -4.03% | 17.67 | 0.7 |
| 03/28 | 1,523 | 1,534 | 1,494 | 1,523 | -2.06% | 39,500 | 443億5197万 | -4.15% | 17.67 | 0.7 |
| 03/27 | 1,531 | 1,567 | 1,530 | 1,555 | +2.3% | 57,800 | 452億8386万 | -2.2% | 18.04 | 0.71 |
| 03/26 | 1,499 | 1,522 | 1,488 | 1,520 | +0.33% | 25,200 | 442億6461万 | -4.4% | 17.63 | 0.7 |
| 03/23 | 1,543 | 1,556 | 1,511 | 1,515 | -4.96% | 39,000 | 441億1900万 | -4.66% | 17.57 | 0.69 |
| 03/22 | 1,594 | 1,598 | 1,579 | 1,594 | -0.25% | 21,800 | 464億1482万 | +0.38% | 18.49 | 0.73 |
| 03/20 | 1,602 | 1,602 | 1,581 | 1,598 | -0.62% | 30,100 | 465億3129万 | +0.95% | 18.54 | 0.73 |
| 03/19 | 1,614 | 1,622 | 1,596 | 1,608 | -0.62% | 13,800 | 468億2247万 | +1.84% | 18.65 | 0.74 |
| 03/16 | 1,625 | 1,634 | 1,609 | 1,618 | -0.31% | 27,700 | 471億1366万 | +2.66% | 18.77 | 0.74 |
| 03/15 | 1,633 | 1,637 | 1,604 | 1,623 | -1.1% | 17,700 | 472億5925万 | +3.11% | 18.83 | 0.74 |
| 03/14 | 1,638 | 1,649 | 1,636 | 1,641 | -0.3% | 20,000 | 477億8338万 | +4.46% | 19.03 | 0.75 |
| 03/13 | 1,624 | 1,647 | 1,616 | 1,646 | +0.92% | 23,400 | 479億2898万 | +5.04% | 19.09 | 0.75 |
| 03/12 | 1,629 | 1,637 | 1,613 | 1,631 | +1.81% | 19,900 | 474億9220万 | +4.08% | 18.92 | 0.75 |
| 03/09 | 1,600 | 1,643 | 1,589 | 1,602 | +2.1% | 61,200 | 466億4776万 | +2.04% | 18.58 | 0.73 |
| 03/08 | 1,580 | 1,584 | 1,569 | 1,569 | -0.44% | 23,400 | 456億8685万 | -0.38% | 18.2 | 0.72 |
| 03/07 | 1,581 | 1,585 | 1,554 | 1,576 | -0.44% | 36,300 | 458億9068万 | -0.13% | 18.28 | 0.72 |
| 03/06 | 1,592 | 1,601 | 1,580 | 1,583 | +0.57% | 28,800 | 460億9451万 | +0.06% | 18.36 | 0.72 |
| 03/05 | 1,590 | 1,590 | 1,557 | 1,574 | -1.07% | 32,900 | 458億3245万 | -0.82% | 18.26 | 0.72 |
| 03/02 | 1,590 | 1,600 | 1,585 | 1,591 | -1.36% | 52,600 | 463億2746万 | 0% | 18.45 | 0.73 |
| 03/01 | 1,606 | 1,621 | 1,594 | 1,613 | -0.06% | 45,100 | 469億6807万 | +1.19% | 18.71 | 0.74 |
| 02/28 | 1,607 | 1,630 | 1,604 | 1,614 | +0.44% | 40,000 | 469億9718万 | +1% | 18.72 | 0.74 |
| 02/27 | 1,606 | 1,616 | 1,593 | 1,607 | +1.45% | 21,200 | 467億9336万 | +0.37% | 18.64 | 0.74 |
| 02/26 | 1,610 | 1,620 | 1,583 | 1,584 | -0.13% | 32,500 | 461億2363万 | -1.31% | 18.37 | 0.73 |
| 02/23 | 1,568 | 1,595 | 1,568 | 1,586 | +0.95% | 16,900 | 461億8187万 | -1.37% | 18.4 | 0.73 |
| 02/22 | 1,570 | 1,575 | 1,541 | 1,571 | 0% | 25,200 | 457億4509万 | -2.54% | 18.22 | 0.72 |
| 02/21 | 1,576 | 1,585 | 1,561 | 1,571 | +0.32% | 33,600 | 457億3409万 | -2.78% | 18.22 | 0.72 |
| 02/20 | 1,540 | 1,571 | 1,539 | 1,566 | +1.75% | 45,200 | 455億8854万 | -3.33% | 18.16 | 0.72 |
| 02/19 | 1,510 | 1,544 | 1,510 | 1,539 | +2.53% | 18,500 | 448億253万 | -5.29% | 17.85 | 0.7 |
| 02/16 | 1,500 | 1,515 | 1,496 | 1,501 | +0.94% | 33,700 | 436億9629万 | -7.97% | 17.41 | 0.69 |
| 02/15 | 1,484 | 1,507 | 1,465 | 1,487 | +1.57% | 32,800 | 432億8873万 | -9.33% | 17.24 | 0.68 |
| 02/14 | 1,517 | 1,524 | 1,455 | 1,464 | -3.49% | 50,600 | 426億1917万 | -11.27% | 16.98 | 0.67 |
| 02/13 | 1,559 | 1,559 | 1,511 | 1,517 | -0.91% | 62,500 | 441億6208万 | -8.61% | 17.59 | 0.69 |
| 02/09 | 1,523 | 1,535 | 1,496 | 1,531 | -1.35% | 40,200 | 445億6964万 | -8.21% | 17.75 | 0.7 |
| 02/08 | 1,549 | 1,567 | 1,540 | 1,552 | +0.26% | 38,400 | 451億8098万 | -7.34% | 18 | 0.71 |
| 02/07 | 1,630 | 1,631 | 1,548 | 1,548 | -0.13% | 75,200 | 450億6453万 | -7.86% | 17.95 | 0.71 |
| 02/06 | 1,610 | 1,610 | 1,514 | 1,550 | -6.06% | 107,000 | 451億2275万 | -8.01% | 17.97 | 0.71 |
| 02/05 | 1,661 | 1,669 | 1,640 | 1,650 | -2.48% | 76,700 | 480億3390万 | -2.37% | 19.13 | 0.76 |
| 02/02 | 1,728 | 1,728 | 1,675 | 1,692 | -2.65% | 91,300 | 492億5658万 | +0.06% | 19.62 | 0.77 |
| 02/01 | 1,696 | 1,760 | 1,660 | 1,738 | +4.95% | 216,900 | 505億9571万 | +2.72% | 20.15 | 0.8 |
| 01/31 | 1,685 | 1,689 | 1,656 | 1,656 | -1.19% | 47,400 | 482億857万 | -2.01% | 19.2 | 0.76 |
| 01/30 | 1,689 | 1,693 | 1,669 | 1,676 | -0.77% | 33,100 | 487億9080万 | -1% | 19.44 | 0.77 |
| 01/29 | 1,684 | 1,696 | 1,681 | 1,689 | +0.9% | 23,100 | 491億6925万 | -0.3% | 19.59 | 0.77 |
| 01/26 | 1,689 | 1,701 | 1,673 | 1,674 | -0.3% | 29,000 | 487億3257万 | -1.18% | 19.41 | 0.77 |
| 01/25 | 1,709 | 1,709 | 1,678 | 1,679 | -1.52% | 30,400 | 488億7813万 | -0.94% | 19.47 | 0.77 |
| 01/24 | 1,708 | 1,715 | 1,699 | 1,705 | +0.29% | 34,400 | 496億3503万 | +0.65% | 19.77 | 0.78 |
| 01/23 | 1,690 | 1,704 | 1,683 | 1,700 | +0.77% | 36,900 | 494億8947万 | +0.41% | 19.71 | 0.78 |
| 01/22 | 1,685 | 1,687 | 1,676 | 1,687 | +0.66% | 25,500 | 491億596万 | -0.24% | 19.56 | 0.77 |
| 01/19 | 1,680 | 1,681 | 1,667 | 1,676 | +0.12% | 20,600 | 487億8577万 | -0.95% | 19.43 | 0.77 |
| 01/18 | 1,676 | 1,695 | 1,673 | 1,674 | +0.12% | 49,900 | 487億2755万 | -1.12% | 19.41 | 0.77 |
| 01/17 | 1,680 | 1,684 | 1,667 | 1,672 | -0.42% | 23,100 | 486億6934万 | -1.3% | 19.39 | 0.77 |
| 01/16 | 1,678 | 1,685 | 1,677 | 1,679 | 0% | 16,800 | 488億7309万 | -0.94% | 19.47 | 0.77 |
| 01/15 | 1,696 | 1,698 | 1,678 | 1,679 | -1.29% | 30,900 | 488億7309万 | -1% | 19.47 | 0.77 |
| 01/12 | 1,723 | 1,724 | 1,696 | 1,701 | -1.51% | 30,700 | 495億1348万 | +0.18% | 19.72 | 0.78 |
| 01/11 | 1,716 | 1,727 | 1,710 | 1,727 | +0.12% | 20,300 | 502億7030万 | +1.65% | 20.02 | 0.79 |
| 01/10 | 1,723 | 1,732 | 1,716 | 1,725 | +0.12% | 26,200 | 502億1208万 | +1.53% | 20 | 0.79 |
| 01/09 | 1,722 | 1,734 | 1,711 | 1,723 | +0.06% | 29,100 | 501億5387万 | +1.35% | 19.98 | 0.79 |
| 01/05 | 1,719 | 1,723 | 1,709 | 1,722 | +0.58% | 16,400 | 501億2476万 | +1.35% | 19.97 | 0.79 |
| 01/04 | 1,717 | 1,730 | 1,691 | 1,712 | +2.09% | 23,800 | 498億3367万 | +0.94% | 19.85 | 0.78 |
| 2017 |
| 12/29 | 1,666 | 1,679 | 1,656 | 1,677 | +0.66% | 20,100 | 488億1991万 | -1.06% | 19.45 | 0.77 |
| 12/28 | 1,680 | 1,681 | 1,661 | 1,666 | -1.01% | 22,500 | 484億9968万 | -1.77% | 19.32 | 0.76 |
| 12/27 | 1,674 | 1,690 | 1,669 | 1,683 | +0.48% | 16,600 | 489億9458万 | -0.88% | 19.52 | 0.77 |
| 12/26 | 1,690 | 1,701 | 1,670 | 1,675 | -1.06% | 25,300 | 487億6169万 | -1.41% | 19.42 | 0.77 |
| 12/25 | 1,710 | 1,710 | 1,691 | 1,693 | -0.99% | 18,000 | 492億8569万 | -0.47% | 19.63 | 0.78 |
| 12/22 | 1,719 | 1,737 | 1,709 | 1,710 | -0.52% | 23,500 | 497億8059万 | +0.47% | 19.83 | 0.78 |
| 12/21 | 1,705 | 1,728 | 1,705 | 1,719 | +0.7% | 28,000 | 499億9790万 | +1.06% | 19.92 | 0.79 |
| 12/20 | 1,683 | 1,715 | 1,683 | 1,707 | +1.01% | 22,200 | 496億4887万 | +0.35% | 19.78 | 0.78 |
| 12/19 | 1,691 | 1,698 | 1,681 | 1,690 | +0.06% | 18,600 | 491億5442万 | -0.71% | 19.58 | 0.77 |
| 12/18 | 1,668 | 1,694 | 1,666 | 1,689 | +1.81% | 17,400 | 491億2533万 | -0.82% | 19.57 | 0.77 |
| 12/15 | 1,670 | 1,676 | 1,638 | 1,659 | -0.9% | 60,500 | 482億5277万 | -2.75% | 19.22 | 0.76 |
| 12/14 | 1,670 | 1,683 | 1,664 | 1,674 | +0.6% | 23,500 | 486億8905万 | -2.16% | 19.39 | 0.77 |
| 12/13 | 1,703 | 1,703 | 1,661 | 1,664 | -2.23% | 40,200 | 483億9820万 | -3.09% | 19.28 | 0.76 |
| 12/12 | 1,705 | 1,713 | 1,692 | 1,702 | -0.29% | 21,600 | 495億344万 | -1.1% | 19.72 | 0.78 |
| 12/11 | 1,711 | 1,712 | 1,684 | 1,707 | +0.29% | 28,600 | 496億4887万 | -0.99% | 19.78 | 0.78 |
| 12/08 | 1,657 | 1,702 | 1,657 | 1,702 | +0.35% | 37,400 | 495億344万 | -1.33% | 19.72 | 0.78 |
| 12/07 | 1,700 | 1,713 | 1,690 | 1,696 | -0.24% | 25,200 | 493億2893万 | -1.62% | 19.65 | 0.78 |
| 12/06 | 1,725 | 1,743 | 1,692 | 1,700 | -1.79% | 38,900 | 494億4527万 | -1.39% | 19.7 | 0.78 |
| 12/05 | 1,730 | 1,733 | 1,706 | 1,731 | 0% | 35,400 | 503億4692万 | +0.41% | 20.05 | 0.79 |
| 12/04 | 1,750 | 1,760 | 1,728 | 1,731 | +0.12% | 75,500 | 503億4692万 | +0.41% | 20.05 | 0.79 |
| 12/01 | 1,745 | 1,746 | 1,719 | 1,729 | -0.06% | 37,400 | 502億8875万 | +0.29% | 20.03 | 0.79 |
| 11/30 | 1,685 | 1,741 | 1,684 | 1,730 | +2.06% | 58,200 | 503億1784万 | +0.35% | 20.04 | 0.79 |
| 11/29 | 1,660 | 1,696 | 1,660 | 1,695 | +1.99% | 38,200 | 492億9984万 | -1.68% | 19.64 | 0.78 |
| 11/28 | 1,705 | 1,705 | 1,659 | 1,662 | -1.66% | 64,000 | 483億4002万 | -3.65% | 19.26 | 0.76 |
| 11/27 | 1,717 | 1,719 | 1,686 | 1,690 | -1.05% | 26,600 | 491億5442万 | -2.14% | 19.58 | 0.77 |
| 11/24 | 1,714 | 1,714 | 1,687 | 1,708 | +0.18% | 42,300 | 496億7796万 | -1.16% | 19.79 | 0.78 |
| 11/22 | 1,712 | 1,719 | 1,702 | 1,705 | -0.41% | 57,900 | 495億9070万 | -1.33% | 19.75 | 0.78 |
| 11/21 | 1,737 | 1,739 | 1,709 | 1,712 | -0.98% | 49,800 | 497億9430万 | -0.93% | 19.83 | 0.78 |
| 11/20 | 1,701 | 1,729 | 1,701 | 1,729 | +1.65% | 50,900 | 502億8875万 | +0.12% | 20.03 | 0.79 |
| 11/17 | 1,705 | 1,729 | 1,698 | 1,701 | -0.18% | 35,700 | 494億7436万 | -1.45% | 19.71 | 0.78 |
| 11/16 | 1,681 | 1,715 | 1,681 | 1,704 | +0.24% | 45,700 | 495億6161万 | -1.27% | 19.74 | 0.78 |
| 11/15 | 1,740 | 1,740 | 1,681 | 1,700 | -2.3% | 55,500 | 494億4527万 | -1.51% | 19.7 | 0.78 |
| 11/14 | 1,715 | 1,755 | 1,715 | 1,740 | +0.81% | 39,100 | 506億869万 | +0.69% | 20.16 | 0.8 |
| 11/13 | 1,745 | 1,754 | 1,726 | 1,726 | -2.04% | 30,600 | 502億149万 | -0.06% | 20 | 0.79 |
| 11/10 | 1,751 | 1,781 | 1,751 | 1,762 | -1.4% | 40,300 | 512億4857万 | +1.97% | 20.41 | 0.81 |
| 11/09 | 1,816 | 1,820 | 1,767 | 1,787 | -0.94% | 83,200 | 519億7571万 | +3.53% | 20.7 | 0.82 |
| 11/08 | 1,772 | 1,811 | 1,756 | 1,804 | +1.46% | 93,400 | 524億7016万 | +4.64% | 20.9 | 0.83 |
| 11/07 | 1,747 | 1,795 | 1,736 | 1,778 | +0.28% | 93,400 | 517億1394万 | +3.31% | 20.6 | 0.81 |
| 11/06 | 1,732 | 1,778 | 1,719 | 1,773 | +2.37% | 97,400 | 515億6851万 | +3.2% | 20.54 | 0.81 |
| 11/02 | 1,683 | 1,734 | 1,682 | 1,732 | +3.4% | 89,800 | 503億7601万 | +0.87% | 20.07 | 0.79 |
| 11/01 | 1,694 | 1,694 | 1,662 | 1,675 | -0.89% | 72,800 | 487億1814万 | -2.45% | 19.41 | 0.77 |
