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 | 1,850 | 1,872 | 1,836 | 1,866 | +2.3% | 79,500 | 928億4809万 | -1.22% | 8.81 | 1.17 |
| 03/29 | 1,830 | 1,849 | 1,801 | 1,824 | +0.33% | 69,700 | 907億5826万 | -3.59% | 8.61 | 1.14 |
| 03/28 | 1,825 | 1,835 | 1,802 | 1,818 | -2.15% | 97,100 | 904億5971万 | -4.21% | 8.59 | 1.14 |
| 03/27 | 1,811 | 1,862 | 1,811 | 1,858 | +4.03% | 109,500 | 924億5003万 | -2.36% | 8.78 | 1.16 |
| 03/26 | 1,754 | 1,786 | 1,738 | 1,786 | +0.56% | 64,300 | 888億6746万 | -6.35% | 8.44 | 1.12 |
| 03/23 | 1,788 | 1,793 | 1,765 | 1,776 | -4% | 98,500 | 883億6989万 | -7.11% | 8.39 | 1.11 |
| 03/22 | 1,849 | 1,860 | 1,828 | 1,850 | -0.11% | 57,500 | 920億5196万 | -3.5% | 8.74 | 1.16 |
| 03/20 | 1,830 | 1,852 | 1,815 | 1,852 | +0.27% | 81,100 | 921億5148万 | -3.44% | 8.75 | 1.16 |
| 03/19 | 1,855 | 1,878 | 1,831 | 1,847 | -1.49% | 66,000 | 919億269万 | -3.85% | 8.72 | 1.16 |
| 03/16 | 1,913 | 1,913 | 1,865 | 1,875 | -0.9% | 68,500 | 932億9591万 | -2.55% | 8.86 | 1.17 |
| 03/15 | 1,912 | 1,917 | 1,857 | 1,892 | -1.3% | 62,400 | 941億4179万 | -1.92% | 8.94 | 1.18 |
| 03/14 | 1,914 | 1,935 | 1,907 | 1,917 | -0.36% | 79,200 | 953億8574万 | -0.78% | 9.05 | 1.2 |
| 03/13 | 1,924 | 1,924 | 1,888 | 1,924 | -0.47% | 80,100 | 957億3404万 | -0.57% | 9.09 | 1.2 |
| 03/12 | 1,910 | 1,935 | 1,895 | 1,933 | +3.37% | 73,000 | 961億8186万 | -0.46% | 9.13 | 1.21 |
| 03/09 | 1,886 | 1,905 | 1,858 | 1,870 | +0.81% | 108,800 | 930億4712万 | -4.1% | 8.83 | 1.17 |
| 03/08 | 1,893 | 1,893 | 1,840 | 1,855 | -0.59% | 64,000 | 923億75万 | -5.5% | 8.76 | 1.16 |
| 03/07 | 1,887 | 1,887 | 1,850 | 1,866 | -1.17% | 42,500 | 928億4809万 | -5.52% | 8.81 | 1.17 |
| 03/06 | 1,894 | 1,920 | 1,882 | 1,888 | +1.34% | 33,100 | 939億4276万 | -4.93% | 8.92 | 1.18 |
| 03/05 | 1,900 | 1,903 | 1,848 | 1,863 | -2.97% | 62,700 | 926億9882万 | -6.8% | 8.8 | 1.17 |
| 03/02 | 1,901 | 1,928 | 1,892 | 1,920 | -1.89% | 97,400 | 955億3501万 | -4.53% | 9.07 | 1.2 |
| 03/01 | 1,951 | 1,968 | 1,922 | 1,957 | -1.16% | 89,500 | 973億7605万 | -3.17% | 9.24 | 1.22 |
| 02/28 | 1,996 | 2,009 | 1,979 | 1,980 | -1.69% | 56,600 | 985億2048万 | -2.51% | 9.35 | 1.24 |
| 02/27 | 2,020 | 2,025 | 1,997 | 2,014 | +1.05% | 52,900 | 1002億1225万 | -1.37% | 9.51 | 1.26 |
| 02/26 | 2,026 | 2,031 | 1,974 | 1,993 | 0% | 48,000 | 991億6733万 | -2.73% | 9.41 | 1.25 |
| 02/23 | 1,953 | 2,002 | 1,931 | 1,993 | +2.36% | 82,100 | 991億6733万 | -3.11% | 9.41 | 1.25 |
| 02/22 | 1,950 | 1,959 | 1,927 | 1,947 | -0.92% | 36,700 | 968億7847万 | -5.71% | 9.2 | 1.22 |
| 02/21 | 1,972 | 1,982 | 1,950 | 1,965 | +0.61% | 70,900 | 977億7411万 | -5.39% | 9.28 | 1.23 |
| 02/20 | 1,967 | 1,967 | 1,929 | 1,953 | -0.71% | 44,500 | 971億7702万 | -6.51% | 9.22 | 1.22 |
| 02/19 | 1,931 | 1,967 | 1,914 | 1,967 | +3.25% | 53,200 | 978億7363万 | -6.33% | 9.29 | 1.23 |
| 02/16 | 1,908 | 1,990 | 1,849 | 1,905 | +0.74% | 110,000 | 947億8864万 | -9.72% | 9 | 1.19 |
| 02/15 | 1,895 | 1,926 | 1,879 | 1,891 | 0% | 56,400 | 940億9203万 | -10.93% | 8.93 | 1.18 |
| 02/14 | 1,923 | 1,948 | 1,878 | 1,891 | -1.51% | 157,200 | 940億9203万 | -11.47% | 8.93 | 1.18 |
| 02/13 | 1,960 | 1,961 | 1,914 | 1,920 | -0.26% | 174,500 | 955億3501万 | -10.61% | 9.07 | 1.2 |
| 02/09 | 1,910 | 1,929 | 1,890 | 1,925 | -3.27% | 116,100 | 957億8380万 | -10.8% | 9.09 | 1.2 |
| 02/08 | 2,003 | 2,020 | 1,965 | 1,990 | +0.45% | 120,700 | 990億1806万 | -8.13% | 9.4 | 1.24 |
| 02/07 | 2,018 | 2,050 | 1,980 | 1,981 | +0.15% | 140,000 | 985億7024万 | -8.75% | 9.36 | 1.24 |
| 02/06 | 2,040 | 2,044 | 1,922 | 1,978 | -6.03% | 208,500 | 984億2096万 | -9.1% | 9.34 | 1.24 |
| 02/05 | 2,066 | 2,115 | 2,039 | 2,105 | -1.27% | 177,200 | 1047億4021万 | -3.48% | 9.94 | 1.32 |
| 02/02 | 2,210 | 2,210 | 2,068 | 2,132 | -2.51% | 307,300 | 1060億8367万 | -2.2% | 10.07 | 1.33 |
| 02/01 | 2,153 | 2,235 | 2,115 | 2,187 | +1.48% | 163,900 | 1088億2035万 | +0.46% | 10.33 | 1.37 |
| 01/31 | 2,143 | 2,187 | 2,133 | 2,155 | -0.32% | 111,500 | 1072億2810万 | -0.83% | 10.18 | 1.35 |
| 01/30 | 2,182 | 2,202 | 2,152 | 2,162 | -1.23% | 65,900 | 1075億7640万 | -0.32% | 10.21 | 1.35 |
| 01/29 | 2,175 | 2,204 | 2,146 | 2,189 | +1.02% | 64,900 | 1089億1987万 | +1.2% | 10.34 | 1.37 |
| 01/26 | 2,181 | 2,196 | 2,164 | 2,167 | -0.64% | 99,900 | 1078億2519万 | +0.56% | 10.23 | 1.36 |
| 01/25 | 2,180 | 2,192 | 2,165 | 2,181 | -1.36% | 58,900 | 1085億2180万 | +1.49% | 10.3 | 1.36 |
| 01/24 | 2,246 | 2,246 | 2,185 | 2,211 | -1.21% | 90,900 | 1100億1454万 | +3.32% | 10.44 | 1.38 |
| 01/23 | 2,205 | 2,247 | 2,196 | 2,238 | +2.19% | 93,300 | 1113億5800万 | +5.07% | 10.57 | 1.4 |
| 01/22 | 2,198 | 2,204 | 2,167 | 2,190 | -0.18% | 106,800 | 1089億6962万 | +3.4% | 10.34 | 1.37 |
| 01/19 | 2,191 | 2,216 | 2,180 | 2,194 | +0.23% | 96,100 | 1091億6865万 | +3.98% | 10.36 | 1.37 |
| 01/18 | 2,280 | 2,286 | 2,186 | 2,189 | -3.4% | 263,500 | 1089億1987万 | +4.24% | 10.34 | 1.37 |
| 01/17 | 2,224 | 2,273 | 2,218 | 2,266 | +0.67% | 133,400 | 1127億5122万 | +8.37% | 10.7 | 1.42 |
| 01/16 | 2,238 | 2,259 | 2,234 | 2,251 | +0.85% | 120,400 | 1120億485万 | +8.33% | 10.63 | 1.41 |
| 01/15 | 2,247 | 2,249 | 2,221 | 2,232 | +0.04% | 76,400 | 1110億5945万 | +8.03% | 10.54 | 1.4 |
| 01/12 | 2,220 | 2,243 | 2,216 | 2,231 | +0.54% | 168,300 | 1110億969万 | +8.41% | 10.54 | 1.4 |
| 01/11 | 2,200 | 2,219 | 2,179 | 2,219 | -0.31% | 106,600 | 1104億1260万 | +8.3% | 10.48 | 1.39 |
| 01/10 | 2,190 | 2,234 | 2,187 | 2,226 | +1.64% | 127,500 | 1107億6090万 | +9.01% | 10.51 | 1.39 |
| 01/09 | 2,161 | 2,194 | 2,149 | 2,190 | +1.58% | 99,500 | 1089億6962万 | +7.67% | 10.34 | 1.37 |
| 01/05 | 2,140 | 2,163 | 2,132 | 2,156 | +0.84% | 65,300 | 1072億7786万 | +6.42% | 10.18 | 1.35 |
| 01/04 | 2,125 | 2,147 | 2,108 | 2,138 | +1.42% | 75,700 | 1063億8222万 | +5.95% | 10.1 | 1.34 |
| 2017 |
| 12/29 | 2,102 | 2,122 | 2,102 | 2,108 | +0.43% | 45,300 | 1048億8948万 | +4.77% | 9.93 | 1.31 |
| 12/28 | 2,105 | 2,136 | 2,090 | 2,099 | -0.29% | 94,000 | 1044億4166万 | +4.53% | 9.88 | 1.31 |
| 12/27 | 2,073 | 2,107 | 2,067 | 2,105 | +1.45% | 100,500 | 1047億4021万 | +4.99% | 9.91 | 1.31 |
| 12/26 | 2,088 | 2,092 | 2,063 | 2,075 | -0.1% | 62,100 | 1032億4747万 | +3.59% | 9.77 | 1.29 |
| 12/25 | 2,100 | 2,107 | 2,066 | 2,077 | +0.19% | 108,200 | 1033億4699万 | +3.8% | 9.78 | 1.3 |
| 12/22 | 2,065 | 2,082 | 2,060 | 2,073 | +1.27% | 109,100 | 1031億4796万 | +3.6% | 9.76 | 1.29 |
| 12/21 | 2,035 | 2,050 | 2,025 | 2,047 | +0.99% | 68,200 | 1018億5425万 | +2.45% | 9.64 | 1.28 |
| 12/20 | 1,995 | 2,032 | 1,995 | 2,027 | +1.55% | 38,100 | 1008億5910万 | +1.55% | 9.55 | 1.26 |
| 12/19 | 2,025 | 2,025 | 1,994 | 1,996 | -0.3% | 63,300 | 993億1661万 | -0.35% | 9.4 | 1.24 |
| 12/18 | 1,972 | 2,006 | 1,962 | 2,002 | +2.4% | 114,900 | 996億1515万 | -0.3% | 9.43 | 1.25 |
| 12/15 | 1,940 | 1,961 | 1,931 | 1,955 | -0.05% | 134,400 | 972億7654万 | -2.78% | 9.21 | 1.22 |
| 12/14 | 1,954 | 1,964 | 1,944 | 1,956 | -0.1% | 115,800 | 973億2629万 | -3.31% | 9.21 | 1.22 |
| 12/13 | 1,980 | 1,984 | 1,953 | 1,958 | -0.51% | 123,600 | 974億2581万 | -3.74% | 9.22 | 1.22 |
| 12/12 | 1,980 | 1,980 | 1,960 | 1,968 | +0.41% | 90,800 | 979億2339万 | -3.77% | 9.27 | 1.23 |
| 12/11 | 1,957 | 1,960 | 1,946 | 1,960 | +0.15% | 140,500 | 975億2532万 | -4.58% | 9.23 | 1.22 |
| 12/08 | 1,912 | 1,960 | 1,912 | 1,957 | +0.05% | 189,800 | 973億7605万 | -5.23% | 9.22 | 1.22 |
| 12/07 | 1,956 | 1,973 | 1,938 | 1,956 | +0.31% | 132,600 | 973億2629万 | -5.69% | 9.21 | 1.22 |
| 12/06 | 1,992 | 2,005 | 1,942 | 1,950 | -2.99% | 219,700 | 970億2775万 | -6.43% | 9.18 | 1.22 |
| 12/05 | 1,989 | 2,015 | 1,984 | 2,010 | -0.35% | 130,800 | 1000億1322万 | -3.92% | 9.47 | 1.25 |
| 12/04 | 2,041 | 2,059 | 2,014 | 2,017 | -0.79% | 171,600 | 1003億6152万 | -3.91% | 9.5 | 1.26 |
| 12/01 | 2,027 | 2,045 | 2,010 | 2,033 | +0.3% | 180,800 | 1011億5765万 | -3.37% | 9.57 | 1.27 |
| 11/30 | 1,993 | 2,035 | 1,989 | 2,027 | +1.71% | 317,500 | 1008億5910万 | -3.84% | 9.55 | 1.26 |
| 11/29 | 1,977 | 1,998 | 1,977 | 1,993 | +1.06% | 172,200 | 991億6733万 | -5.63% | 9.39 | 1.24 |
| 11/28 | 1,975 | 1,976 | 1,953 | 1,972 | -0.75% | 141,100 | 981億2242万 | -6.89% | 9.29 | 1.23 |
| 11/27 | 1,999 | 2,010 | 1,975 | 1,987 | -0.05% | 124,900 | 988億6879万 | -6.45% | 9.36 | 1.24 |
| 11/24 | 2,010 | 2,010 | 1,970 | 1,988 | -2.83% | 325,200 | 989億1854万 | -6.67% | 9.36 | 1.24 |
| 11/22 | 2,036 | 2,066 | 2,000 | 2,046 | +0.49% | 268,200 | 1018億450万 | -4.21% | 9.64 | 1.28 |
| 11/21 | 2,025 | 2,055 | 2,019 | 2,036 | +0.34% | 119,000 | 1013億692万 | -4.86% | 9.59 | 1.27 |
| 11/20 | 2,058 | 2,058 | 2,013 | 2,029 | -2.08% | 134,600 | 1009億5861万 | -5.32% | 9.56 | 1.27 |
| 11/17 | 2,045 | 2,104 | 2,036 | 2,072 | +2.78% | 340,300 | 1030億9820万 | -3.45% | 9.76 | 1.29 |
| 11/16 | 1,989 | 2,049 | 1,960 | 2,016 | +1.36% | 205,600 | 1003億1176万 | -6.06% | 9.49 | 1.26 |
| 11/15 | 2,144 | 2,144 | 1,965 | 1,989 | -9.92% | 497,100 | 989億6830万 | -7.4% | 9.37 | 1.24 |
| 11/14 | 2,123 | 2,214 | 2,123 | 2,208 | +4.55% | 212,400 | 1098億6526万 | +2.6% | 10.4 | 1.38 |
| 11/13 | 2,095 | 2,121 | 2,082 | 2,112 | +1.39% | 191,700 | 1050億8851万 | -1.63% | 9.95 | 1.32 |
| 11/10 | 2,242 | 2,286 | 1,985 | 2,083 | -7.95% | 659,800 | 1036億4554万 | -2.94% | 9.81 | 1.3 |
| 11/09 | 2,267 | 2,304 | 2,222 | 2,263 | +1.43% | 234,300 | 1126億194万 | +5.45% | 10.66 | 1.41 |
| 11/08 | 2,215 | 2,231 | 2,205 | 2,231 | +0.63% | 79,300 | 1110億969万 | +4.3% | 10.51 | 1.39 |
| 11/07 | 2,196 | 2,221 | 2,190 | 2,217 | +1.19% | 111,200 | 1103億1308万 | +4.04% | 10.44 | 1.38 |
| 11/06 | 2,245 | 2,245 | 2,189 | 2,191 | -1.79% | 102,600 | 1090億1938万 | +3.11% | 10.32 | 1.37 |
| 11/02 | 2,216 | 2,241 | 2,190 | 2,231 | +1.27% | 139,200 | 1110億969万 | +5.24% | 10.51 | 1.39 |
| 11/01 | 2,204 | 2,222 | 2,188 | 2,203 | +0.69% | 111,700 | 1096億1647万 | +4.31% | 10.37 | 1.37 |
