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 | 1,544 | 1,555 | 1,523 | 1,544 | +1.78% | 88,700 | 171億2172万 | -2.95% | 18.55 | 1.15 |
| 03/29 | 1,518 | 1,536 | 1,509 | 1,517 | +0.07% | 31,300 | 168億2231万 | -4.89% | 18.23 | 1.13 |
| 03/28 | 1,510 | 1,546 | 1,510 | 1,516 | -1.49% | 39,600 | 168億1122万 | -5.25% | 18.21 | 1.13 |
| 03/27 | 1,530 | 1,559 | 1,530 | 1,539 | +1.58% | 67,200 | 170億6627万 | -4.17% | 18.49 | 1.15 |
| 03/26 | 1,463 | 1,519 | 1,417 | 1,515 | +1.75% | 118,500 | 168億13万 | -5.78% | 18.2 | 1.13 |
| 03/23 | 1,473 | 1,507 | 1,464 | 1,489 | -4.12% | 137,400 | 165億1181万 | -7.52% | 17.89 | 1.11 |
| 03/22 | 1,511 | 1,563 | 1,511 | 1,553 | +2.1% | 99,200 | 172億2152万 | -3.6% | 18.66 | 1.16 |
| 03/20 | 1,512 | 1,532 | 1,503 | 1,521 | -1.36% | 51,100 | 145億912万 | -5.47% | 15.21 | 0.95 |
| 03/19 | 1,551 | 1,552 | 1,501 | 1,542 | -1.28% | 86,900 | 147億944万 | -4.34% | 15.42 | 0.96 |
| 03/16 | 1,587 | 1,603 | 1,547 | 1,562 | -1.45% | 69,100 | 149億23万 | -3.1% | 15.62 | 0.97 |
| 03/15 | 1,605 | 1,609 | 1,574 | 1,585 | -1.67% | 49,600 | 151億1963万 | -1.8% | 15.85 | 0.99 |
| 03/14 | 1,619 | 1,641 | 1,612 | 1,612 | -2.01% | 39,900 | 153億7719万 | 0% | 16.12 | 1 |
| 03/13 | 1,610 | 1,647 | 1,610 | 1,645 | +0.92% | 33,000 | 156億9198万 | +2.11% | 16.45 | 1.02 |
| 03/12 | 1,594 | 1,630 | 1,591 | 1,630 | +3.82% | 70,600 | 155億4889万 | +1.12% | 16.3 | 1.01 |
| 03/09 | 1,569 | 1,580 | 1,544 | 1,570 | +1.36% | 63,400 | 149億7654万 | -2.73% | 15.7 | 0.98 |
| 03/08 | 1,560 | 1,571 | 1,540 | 1,549 | -2.27% | 120,800 | 147億7622万 | -4.44% | 15.49 | 0.96 |
| 03/07 | 1,629 | 1,629 | 1,568 | 1,585 | -3.06% | 61,300 | 151億1963万 | -2.64% | 15.85 | 0.99 |
| 03/06 | 1,608 | 1,655 | 1,608 | 1,635 | +2.96% | 36,400 | 155億9659万 | +0.12% | 16.35 | 1.02 |
| 03/05 | 1,650 | 1,651 | 1,556 | 1,588 | -4.16% | 96,000 | 151億4824万 | -3.11% | 15.88 | 0.99 |
| 03/02 | 1,657 | 1,687 | 1,655 | 1,657 | -2.64% | 55,400 | 158億645万 | +0.73% | 16.57 | 1.03 |
| 03/01 | 1,685 | 1,705 | 1,667 | 1,702 | -0.41% | 58,900 | 162億3571万 | +3.21% | 17.02 | 1.06 |
| 02/28 | 1,670 | 1,720 | 1,670 | 1,709 | +1.79% | 182,000 | 163億249万 | +3.64% | 17.09 | 1.06 |
| 02/27 | 1,680 | 1,694 | 1,666 | 1,679 | +0.42% | 31,900 | 160億1631万 | +1.76% | 16.79 | 1.04 |
| 02/26 | 1,673 | 1,690 | 1,663 | 1,672 | +0.91% | 33,900 | 159億4954万 | +1.21% | 16.72 | 1.04 |
| 02/23 | 1,644 | 1,667 | 1,636 | 1,657 | +0.91% | 40,500 | 158億645万 | +0.3% | 16.57 | 1.03 |
| 02/22 | 1,631 | 1,642 | 1,611 | 1,642 | -0.97% | 34,800 | 156億6336万 | -0.61% | 16.42 | 1.02 |
| 02/21 | 1,647 | 1,659 | 1,598 | 1,658 | +0.85% | 48,100 | 158億1599万 | +0.18% | 16.58 | 1.03 |
| 02/20 | 1,602 | 1,644 | 1,600 | 1,644 | +3.07% | 38,700 | 156億8244万 | -0.78% | 16.44 | 1.02 |
| 02/19 | 1,591 | 1,607 | 1,575 | 1,595 | +2.24% | 51,800 | 152億1502万 | -3.92% | 15.95 | 0.99 |
| 02/16 | 1,535 | 1,568 | 1,527 | 1,560 | +2.83% | 36,300 | 148億8115万 | -6.25% | 15.6 | 0.97 |
| 02/15 | 1,518 | 1,542 | 1,501 | 1,517 | +1% | 69,000 | 144億7096万 | -9.11% | 15.17 | 0.94 |
| 02/14 | 1,584 | 1,584 | 1,490 | 1,502 | -5.77% | 85,300 | 143億2787万 | -10.44% | 15.02 | 0.93 |
| 02/13 | 1,595 | 1,619 | 1,572 | 1,594 | +2.11% | 75,400 | 152億548万 | -5.4% | 15.94 | 0.99 |
| 02/09 | 1,506 | 1,566 | 1,504 | 1,561 | -2.38% | 60,400 | 148億9069万 | -7.58% | 15.61 | 0.97 |
| 02/08 | 1,551 | 1,613 | 1,550 | 1,599 | +3.36% | 54,600 | 152億5318万 | -5.55% | 15.99 | 0.99 |
| 02/07 | 1,614 | 1,636 | 1,535 | 1,547 | -1.21% | 91,500 | 147億5714万 | -8.57% | 15.47 | 0.96 |
| 02/06 | 1,550 | 1,580 | 1,495 | 1,566 | -6.23% | 187,300 | 149億3838万 | -7.56% | 15.66 | 0.97 |
| 02/05 | 1,648 | 1,678 | 1,640 | 1,670 | -1.82% | 82,300 | 159億3046万 | -1.53% | 16.7 | 1.04 |
| 02/02 | 1,723 | 1,723 | 1,691 | 1,701 | -1.73% | 49,100 | 162億2617万 | +0.53% | 17.01 | 1.06 |
| 02/01 | 1,726 | 1,742 | 1,714 | 1,731 | +0.82% | 44,400 | 165億1235万 | +2.73% | 17.31 | 1.08 |
| 01/31 | 1,705 | 1,738 | 1,697 | 1,717 | -0.46% | 64,700 | 163億7880万 | +2.32% | 17.17 | 1.07 |
| 01/30 | 1,779 | 1,786 | 1,716 | 1,725 | -3.52% | 92,400 | 164億5512万 | +3.05% | 17.25 | 1.07 |
| 01/29 | 1,755 | 1,790 | 1,755 | 1,788 | +2.76% | 138,400 | 170億5608万 | +7.07% | 17.88 | 1.11 |
| 01/26 | 1,738 | 1,763 | 1,734 | 1,740 | +0.12% | 63,900 | 165億9820万 | +4.63% | 17.4 | 1.08 |
| 01/25 | 1,702 | 1,738 | 1,690 | 1,738 | +0.75% | 81,100 | 165億7912万 | +4.7% | 17.38 | 1.08 |
| 01/24 | 1,738 | 1,764 | 1,706 | 1,725 | -0.35% | 118,300 | 164億5512万 | +4.23% | 17.25 | 1.07 |
| 01/23 | 1,733 | 1,755 | 1,721 | 1,731 | +1.29% | 94,600 | 165億1235万 | +4.78% | 17.31 | 1.08 |
| 01/22 | 1,681 | 1,717 | 1,676 | 1,709 | +1.73% | 97,100 | 163億249万 | +3.7% | 17.09 | 1.06 |
| 01/19 | 1,668 | 1,697 | 1,668 | 1,680 | +0.54% | 46,400 | 160億2585万 | +2.07% | 16.8 | 1.04 |
| 01/18 | 1,720 | 1,722 | 1,670 | 1,671 | -1.53% | 60,800 | 159億4000万 | +1.46% | 16.71 | 1.04 |
| 01/17 | 1,709 | 1,723 | 1,694 | 1,697 | -1.68% | 81,900 | 161億8802万 | +2.97% | 16.97 | 1.06 |
| 01/16 | 1,716 | 1,729 | 1,703 | 1,726 | +0.99% | 75,400 | 164億6465万 | +4.73% | 17.26 | 1.07 |
| 01/15 | 1,693 | 1,712 | 1,691 | 1,709 | +1.18% | 55,900 | 163億249万 | +3.89% | 17.09 | 1.06 |
| 01/12 | 1,709 | 1,716 | 1,681 | 1,689 | -0.41% | 80,200 | 161億1170万 | +2.86% | 16.89 | 1.05 |
| 01/11 | 1,692 | 1,705 | 1,686 | 1,696 | -0.82% | 63,000 | 161億7848万 | +3.41% | 16.96 | 1.05 |
| 01/10 | 1,701 | 1,714 | 1,682 | 1,710 | +0.53% | 76,000 | 163億1203万 | +4.33% | 17.1 | 1.06 |
| 01/09 | 1,718 | 1,724 | 1,670 | 1,701 | +0.89% | 134,900 | 162億2617万 | +3.78% | 17.01 | 1.06 |
| 01/05 | 1,662 | 1,703 | 1,659 | 1,686 | +1.32% | 115,500 | 160億8309万 | +2.8% | 16.86 | 1.05 |
| 01/04 | 1,644 | 1,665 | 1,625 | 1,664 | +4.52% | 127,900 | 158億7322万 | +1.4% | 16.64 | 1.04 |
| 2017 |
| 12/29 | 1,598 | 1,623 | 1,578 | 1,592 | +0.38% | 75,500 | 151億8640万 | -3.1% | 15.92 | 0.99 |
| 12/28 | 1,616 | 1,631 | 1,586 | 1,586 | -2.46% | 103,100 | 151億2917万 | -3.76% | 15.86 | 0.99 |
| 12/27 | 1,570 | 1,626 | 1,570 | 1,626 | +3.96% | 139,800 | 155億1073万 | -1.69% | 16.26 | 1.01 |
| 12/26 | 1,520 | 1,580 | 1,512 | 1,564 | +2.42% | 305,600 | 149億1930万 | -5.78% | 15.64 | 0.97 |
| 12/25 | 1,540 | 1,545 | 1,510 | 1,527 | -2.3% | 335,300 | 145億6635万 | -8.78% | 15.27 | 0.95 |
| 12/22 | 1,607 | 1,607 | 1,556 | 1,563 | -2.8% | 288,600 | 149億976万 | -7.41% | 15.63 | 0.97 |
| 12/21 | 1,621 | 1,621 | 1,604 | 1,608 | -0.92% | 95,700 | 153億3903万 | -5.52% | 16.08 | 1 |
| 12/20 | 1,622 | 1,637 | 1,601 | 1,623 | +0.12% | 173,200 | 154億8212万 | -5.14% | 16.23 | 1.01 |
| 12/19 | 1,656 | 1,668 | 1,620 | 1,621 | -2% | 114,200 | 154億6304万 | -5.92% | 16.21 | 1.01 |
| 12/18 | 1,635 | 1,657 | 1,635 | 1,654 | +1.53% | 48,000 | 157億7783万 | -4.89% | 16.54 | 1.03 |
| 12/15 | 1,635 | 1,637 | 1,622 | 1,629 | -0.55% | 82,200 | 155億3935万 | -6.97% | 16.29 | 1.01 |
| 12/14 | 1,623 | 1,655 | 1,623 | 1,638 | +0.37% | 52,700 | 156億2520万 | -7.14% | 16.38 | 1.02 |
| 12/13 | 1,670 | 1,670 | 1,624 | 1,632 | -2.28% | 127,800 | 155億6797万 | -8.21% | 16.32 | 1.02 |
| 12/12 | 1,701 | 1,713 | 1,664 | 1,670 | -1.71% | 107,200 | 159億3046万 | -6.86% | 16.7 | 1.04 |
| 12/11 | 1,700 | 1,711 | 1,678 | 1,699 | +0.95% | 49,300 | 162億710万 | -5.77% | 16.99 | 1.06 |
| 12/08 | 1,696 | 1,711 | 1,674 | 1,683 | -1.35% | 73,800 | 160億5447万 | -7.37% | 16.83 | 1.05 |
| 12/07 | 1,671 | 1,714 | 1,657 | 1,706 | +4.02% | 102,800 | 162億7387万 | -6.93% | 17.06 | 1.06 |
| 12/06 | 1,659 | 1,676 | 1,624 | 1,640 | +0.43% | 83,200 | 156億4428万 | -10.87% | 16.4 | 1.02 |
| 12/05 | 1,633 | 1,648 | 1,592 | 1,633 | -0.49% | 181,600 | 155億7751万 | -11.63% | 16.33 | 1.02 |
| 12/04 | 1,679 | 1,685 | 1,641 | 1,641 | -2.21% | 125,100 | 156億5382万 | -11.54% | 16.41 | 1.02 |
| 12/01 | 1,720 | 1,723 | 1,672 | 1,678 | -1.7% | 165,200 | 160億677万 | -9.83% | 16.78 | 1.04 |
| 11/30 | 1,711 | 1,717 | 1,673 | 1,707 | -0.93% | 187,300 | 162億8341万 | -8.52% | 17.07 | 1.06 |
| 11/29 | 1,745 | 1,758 | 1,717 | 1,723 | +0.06% | 127,000 | 164億3604万 | -7.76% | 17.23 | 1.07 |
| 11/28 | 1,711 | 1,725 | 1,705 | 1,722 | +1% | 96,300 | 164億2650万 | -7.87% | 17.22 | 1.07 |
| 11/27 | 1,725 | 1,739 | 1,705 | 1,705 | -0.81% | 166,700 | 162億6433万 | -8.82% | 17.05 | 1.06 |
| 11/24 | 1,740 | 1,743 | 1,710 | 1,719 | -1.38% | 223,000 | 163億9788万 | -8.07% | 17.19 | 1.07 |
| 11/22 | 1,780 | 1,783 | 1,731 | 1,743 | -0.97% | 281,700 | 166億2682万 | -6.79% | 17.43 | 1.08 |
| 11/21 | 1,800 | 1,807 | 1,742 | 1,760 | -8.09% | 620,500 | 167億8899万 | -5.83% | 17.6 | 1.09 |
| 11/20 | 1,890 | 1,918 | 1,854 | 1,915 | +1.32% | 101,500 | 182億6756万 | +2.41% | 19.15 | 1.19 |
| 11/17 | 1,881 | 1,900 | 1,782 | 1,890 | -1.05% | 269,100 | 180億2908万 | +1.34% | 18.9 | 1.18 |
| 11/16 | 1,819 | 1,914 | 1,774 | 1,910 | +3.92% | 106,200 | 182億1987万 | +2.69% | 19.1 | 1.19 |
| 11/15 | 1,880 | 1,882 | 1,800 | 1,838 | -4.02% | 188,200 | 175億3304万 | -0.92% | 18.38 | 1.14 |
| 11/14 | 2,015 | 2,020 | 1,878 | 1,915 | -4.87% | 318,000 | 182億6756万 | +3.29% | 19.15 | 1.19 |
| 11/13 | 2,000 | 2,050 | 1,970 | 2,013 | +2.18% | 108,700 | 192億240万 | +8.75% | 20.13 | 1.25 |
| 11/10 | 1,939 | 1,978 | 1,939 | 1,970 | +1.6% | 70,800 | 187億9222万 | +6.95% | 19.7 | 1.23 |
| 11/09 | 1,989 | 1,992 | 1,923 | 1,939 | -2.46% | 116,200 | 184億9650万 | +5.5% | 19.39 | 1.21 |
| 11/08 | 1,986 | 2,011 | 1,967 | 1,988 | -0.95% | 71,300 | 189億6392万 | +8.34% | 19.88 | 1.24 |
| 11/07 | 1,959 | 2,013 | 1,933 | 2,007 | +3.94% | 88,500 | 191億4517万 | +9.61% | 20.07 | 1.25 |
| 11/06 | 2,012 | 2,025 | 1,931 | 1,931 | -5.3% | 129,400 | 184億2019万 | +5.75% | 19.31 | 1.2 |
| 11/02 | 2,096 | 2,099 | 1,977 | 2,039 | -2.67% | 134,000 | 194億5042万 | +12.03% | 20.39 | 1.27 |
| 11/01 | 2,000 | 2,150 | 2,000 | 2,095 | +12.09% | 459,200 | 199億8462万 | +15.94% | 20.95 | 1.3 |
