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 | 2,980 | 2,995 | 2,944 | 2,991 | +1.05% | 1,244,900 | 7790億7552万 | -5.62% | 16.92 | 0.88 |
03/29 | 3,015 | 3,020 | 2,922 | 2,960 | -1.99% | 1,780,000 | 7710億85万 | -6.86% | 16.74 | 0.87 |
03/28 | 3,000 | 3,040 | 2,991 | 3,020 | -1.79% | 1,490,700 | 7866億2925万 | -5.27% | 17.08 | 0.89 |
03/27 | 3,060 | 3,090 | 3,050 | 3,075 | +0.99% | 1,025,900 | 8009億5528万 | -3.79% | 17.39 | 0.91 |
03/26 | 3,055 | 3,070 | 3,005 | 3,045 | -1.46% | 1,200,500 | 7931億4108万 | -4.87% | 17.22 | 0.9 |
03/23 | 3,120 | 3,130 | 3,080 | 3,090 | -2.83% | 1,258,200 | 8048億6238万 | -3.62% | 17.48 | 0.91 |
03/22 | 3,175 | 3,195 | 3,155 | 3,180 | -0.31% | 820,600 | 8283億497万 | -0.84% | 17.99 | 0.94 |
03/20 | 3,165 | 3,200 | 3,145 | 3,190 | -0.31% | 1,124,500 | 8309億970万 | -0.47% | 18.04 | 0.94 |
03/19 | 3,230 | 3,240 | 3,200 | 3,200 | -0.78% | 771,600 | 8335億1444万 | -0.06% | 18.1 | 0.94 |
03/16 | 3,270 | 3,270 | 3,205 | 3,225 | -0.46% | 1,478,300 | 8400億2627万 | +0.81% | 18.24 | 0.95 |
03/15 | 3,220 | 3,255 | 3,220 | 3,240 | -0.46% | 801,400 | 8439億3337万 | +1.38% | 18.33 | 0.95 |
03/14 | 3,230 | 3,265 | 3,225 | 3,255 | +0.31% | 834,900 | 8478億4047万 | +1.91% | 18.41 | 0.96 |
03/13 | 3,240 | 3,285 | 3,235 | 3,245 | 0% | 1,102,000 | 8452億3573万 | +1.69% | 18.36 | 0.96 |
03/12 | 3,230 | 3,260 | 3,215 | 3,245 | +1.25% | 919,800 | 8452億3573万 | +1.63% | 18.36 | 0.96 |
03/09 | 3,190 | 3,215 | 3,170 | 3,205 | +0.47% | 1,112,900 | 8348億1680万 | +0.25% | 18.13 | 0.94 |
03/08 | 3,200 | 3,210 | 3,170 | 3,190 | +0.95% | 677,800 | 8309億970万 | -0.41% | 18.04 | 0.94 |
03/07 | 3,130 | 3,190 | 3,115 | 3,160 | +0.8% | 895,000 | 8230億9551万 | -1.47% | 17.87 | 0.93 |
03/06 | 3,195 | 3,210 | 3,130 | 3,135 | -1.26% | 1,154,800 | 8165億8367万 | -2.28% | 17.73 | 0.92 |
03/05 | 3,165 | 3,185 | 3,130 | 3,175 | -0.16% | 893,300 | 8270億261万 | -1.09% | 17.96 | 0.94 |
03/02 | 3,200 | 3,215 | 3,160 | 3,180 | -1.85% | 958,400 | 8283億497万 | -0.9% | 17.99 | 0.94 |
03/01 | 3,235 | 3,245 | 3,200 | 3,240 | -0.61% | 776,700 | 8439億3337万 | +0.97% | 18.33 | 0.95 |
02/28 | 3,265 | 3,305 | 3,260 | 3,260 | -0.15% | 1,017,900 | 8491億4283万 | +1.72% | 18.44 | 0.96 |
02/27 | 3,275 | 3,300 | 3,260 | 3,265 | +0.62% | 704,900 | 8504億4520万 | +2.03% | 18.47 | 0.96 |
02/26 | 3,250 | 3,275 | 3,245 | 3,245 | +0.93% | 637,400 | 8452億3573万 | +1.56% | 18.36 | 0.96 |
02/23 | 3,205 | 3,215 | 3,175 | 3,215 | +0.31% | 521,300 | 8374億2154万 | +0.78% | 18.19 | 0.95 |
02/22 | 3,220 | 3,225 | 3,175 | 3,205 | -0.62% | 894,400 | 8348億1680万 | +0.66% | 18.13 | 0.94 |
02/21 | 3,230 | 3,250 | 3,220 | 3,225 | +0.31% | 964,700 | 8400億2627万 | +1.38% | 18.24 | 0.95 |
02/20 | 3,195 | 3,230 | 3,190 | 3,215 | +0.63% | 872,200 | 8374億2154万 | +1.23% | 18.19 | 0.95 |
02/19 | 3,200 | 3,220 | 3,195 | 3,195 | +0.95% | 775,600 | 8322億1207万 | +0.69% | 18.07 | 0.94 |
02/16 | 3,140 | 3,195 | 3,135 | 3,165 | +1.12% | 941,700 | 8243億9787万 | -0.16% | 17.9 | 0.93 |
02/15 | 3,150 | 3,150 | 3,120 | 3,130 | 0% | 696,700 | 8152億8131万 | -1.26% | 17.71 | 0.92 |
02/14 | 3,155 | 3,185 | 3,100 | 3,130 | +0.48% | 916,100 | 8152億8131万 | -1.26% | 17.71 | 0.92 |
02/13 | 3,150 | 3,175 | 3,110 | 3,115 | +0.16% | 978,100 | 8113億7421万 | -1.74% | 17.62 | 0.92 |
02/09 | 3,075 | 3,110 | 3,060 | 3,110 | -1.58% | 1,117,400 | 8100億7184万 | -1.89% | 17.59 | 0.92 |
02/08 | 3,200 | 3,210 | 3,130 | 3,160 | -0.47% | 1,259,100 | 8230億9551万 | -0.32% | 17.87 | 0.93 |
02/07 | 3,270 | 3,320 | 3,175 | 3,175 | -0.78% | 1,315,700 | 8270億261万 | +0.32% | 17.96 | 0.94 |
02/06 | 3,200 | 3,210 | 3,100 | 3,200 | -2.88% | 2,408,100 | 8335億1444万 | +1.3% | 18.1 | 0.94 |
02/05 | 3,285 | 3,320 | 3,270 | 3,295 | -0.9% | 1,380,900 | 8582億5940万 | +4.5% | 18.64 | 0.97 |
02/02 | 3,320 | 3,355 | 3,305 | 3,325 | -1.34% | 1,250,300 | 8660億7359万 | +5.82% | 18.81 | 0.98 |
02/01 | 3,295 | 3,380 | 3,290 | 3,370 | +2.43% | 2,527,000 | 8777億9489万 | +7.63% | 19.06 | 0.99 |
01/31 | 3,270 | 3,345 | 3,255 | 3,290 | +3.79% | 4,863,400 | 8569億5703万 | +5.48% | 18.61 | 0.97 |
01/30 | 3,210 | 3,225 | 3,145 | 3,170 | -0.63% | 1,255,100 | 8257億24万 | +1.93% | 17.93 | 0.93 |
01/29 | 3,180 | 3,215 | 3,165 | 3,190 | +0.79% | 880,900 | 8309億970万 | +2.67% | 18.04 | 0.94 |
01/26 | 3,175 | 3,210 | 3,160 | 3,165 | +0.16% | 1,443,900 | 8243億9787万 | +2% | 17.9 | 0.93 |
01/25 | 3,135 | 3,175 | 3,130 | 3,160 | +0.48% | 904,500 | 8230億9551万 | +1.87% | 17.87 | 0.93 |
01/24 | 3,135 | 3,150 | 3,130 | 3,145 | +0.16% | 574,800 | 8191億8841万 | +1.42% | 17.79 | 0.93 |
01/23 | 3,160 | 3,160 | 3,140 | 3,140 | -0.16% | 445,100 | 8178億8604万 | +1.32% | 17.76 | 0.92 |
01/22 | 3,120 | 3,170 | 3,120 | 3,145 | +1.29% | 1,018,400 | 8191億8841万 | +1.58% | 17.79 | 0.93 |
01/19 | 3,095 | 3,110 | 3,075 | 3,105 | +0.65% | 536,000 | 8087億6948万 | +0.39% | 17.56 | 0.91 |
01/18 | 3,140 | 3,150 | 3,080 | 3,085 | -0.8% | 956,700 | 8035億6001万 | -0.16% | 17.45 | 0.91 |
01/17 | 3,120 | 3,120 | 3,095 | 3,110 | -0.16% | 684,200 | 8100億7184万 | +0.75% | 17.59 | 0.92 |
01/16 | 3,145 | 3,150 | 3,110 | 3,115 | -0.95% | 647,600 | 8113億7421万 | +1.04% | 17.62 | 0.92 |
01/15 | 3,130 | 3,150 | 3,125 | 3,145 | +0.8% | 500,100 | 8191億8841万 | +2.21% | 17.79 | 0.93 |
01/12 | 3,165 | 3,165 | 3,110 | 3,120 | -0.95% | 771,600 | 8126億7658万 | +1.63% | 17.65 | 0.92 |
01/11 | 3,115 | 3,165 | 3,115 | 3,150 | +0.32% | 912,900 | 8204億9077万 | +2.81% | 17.82 | 0.93 |
01/10 | 3,140 | 3,150 | 3,125 | 3,140 | +0.16% | 657,800 | 8178億8604万 | +2.68% | 17.76 | 0.92 |
01/09 | 3,125 | 3,140 | 3,115 | 3,135 | +0.8% | 921,400 | 8165億8367万 | +2.72% | 17.73 | 0.92 |
01/05 | 3,110 | 3,125 | 3,100 | 3,110 | +0.48% | 1,000,600 | 8100億7184万 | +2.1% | 17.59 | 0.92 |
01/04 | 3,110 | 3,115 | 3,085 | 3,095 | +1.81% | 989,000 | 8061億6474万 | +1.84% | 17.51 | 0.91 |
2017 |
12/29 | 3,040 | 3,050 | 3,040 | 3,040 | +0.33% | 425,200 | 7918億3871万 | +0.26% | 17.22 | 0.9 |
12/28 | 3,050 | 3,055 | 3,030 | 3,030 | -0.33% | 357,500 | 7892億3398万 | +0.17% | 17.16 | 0.89 |
12/27 | 3,030 | 3,055 | 3,030 | 3,040 | +0.33% | 422,100 | 7918億3871万 | +0.66% | 17.22 | 0.9 |
12/26 | 3,030 | 3,040 | 3,020 | 3,030 | -0.82% | 660,000 | 7892億3398万 | +0.53% | 17.16 | 0.89 |
12/25 | 3,060 | 3,065 | 3,030 | 3,055 | -0.16% | 534,000 | 7957億4581万 | +1.53% | 17.31 | 0.9 |
12/22 | 3,070 | 3,085 | 3,050 | 3,060 | -0.33% | 837,200 | 7970億4818万 | +1.9% | 17.33 | 0.9 |
12/21 | 3,075 | 3,090 | 3,070 | 3,070 | -0.49% | 792,800 | 7996億5291万 | +2.4% | 17.39 | 0.91 |
12/20 | 3,100 | 3,105 | 3,085 | 3,085 | -0.8% | 698,700 | 8035億6001万 | +3.07% | 17.48 | 0.91 |
12/19 | 3,115 | 3,135 | 3,100 | 3,110 | -0.8% | 937,400 | 8100億7184万 | +4.08% | 17.62 | 0.92 |
12/18 | 3,145 | 3,160 | 3,130 | 3,135 | 0% | 698,000 | 8165億8367万 | +5.06% | 17.76 | 0.92 |
12/15 | 3,090 | 3,160 | 3,090 | 3,135 | +1.29% | 1,980,700 | 8165億8367万 | +5.17% | 17.76 | 0.92 |
12/14 | 3,075 | 3,100 | 3,075 | 3,095 | +0.98% | 802,600 | 8061億6474万 | +3.93% | 17.53 | 0.91 |
12/13 | 3,060 | 3,085 | 3,055 | 3,065 | +0.16% | 817,100 | 7983億5055万 | +2.99% | 17.36 | 0.9 |
12/12 | 3,035 | 3,060 | 3,025 | 3,060 | +0.66% | 695,000 | 7970億4818万 | +2.89% | 17.33 | 0.9 |
12/11 | 3,025 | 3,045 | 3,015 | 3,040 | +0.83% | 668,000 | 7918億3871万 | +2.29% | 17.22 | 0.9 |
12/08 | 2,980 | 3,025 | 2,980 | 3,015 | +0.63% | 1,238,700 | 7853億2688万 | +1.45% | 17.08 | 0.89 |
12/07 | 2,975 | 2,996 | 2,967 | 2,996 | +1.25% | 851,000 | 7803億7789万 | +0.84% | 16.97 | 0.88 |
12/06 | 2,975 | 2,978 | 2,942 | 2,959 | -0.97% | 984,100 | 7707億4038万 | -0.54% | 16.76 | 0.87 |
12/05 | 2,963 | 2,997 | 2,963 | 2,988 | +0.57% | 754,400 | 7782億9410万 | +0.23% | 16.93 | 0.88 |
12/04 | 3,000 | 3,005 | 2,962 | 2,971 | -0.6% | 705,800 | 7738億6606万 | -0.54% | 16.83 | 0.88 |
12/01 | 3,030 | 3,045 | 2,981 | 2,989 | -0.37% | 863,300 | 7785億5458万 | -0.17% | 16.93 | 0.88 |
11/30 | 2,982 | 3,010 | 2,959 | 3,000 | +0.47% | 1,423,200 | 7814億1978万 | +0.03% | 16.99 | 0.88 |
11/29 | 2,942 | 2,991 | 2,941 | 2,986 | +2.12% | 1,185,600 | 7777億7316万 | -0.67% | 16.91 | 0.88 |
11/28 | 2,920 | 2,947 | 2,918 | 2,924 | +0.41% | 871,400 | 7616億2382万 | -2.89% | 16.56 | 0.86 |
11/27 | 2,905 | 2,947 | 2,905 | 2,912 | +0.94% | 1,078,000 | 7584億9814万 | -3.51% | 16.5 | 0.86 |
11/24 | 2,892 | 2,893 | 2,866 | 2,885 | -0.35% | 601,900 | 7514億6536万 | -4.66% | 16.34 | 0.85 |
11/22 | 2,900 | 2,907 | 2,890 | 2,895 | +0.1% | 628,300 | 7540億7009万 | -4.58% | 16.4 | 0.85 |
11/21 | 2,902 | 2,914 | 2,885 | 2,892 | -0.34% | 823,100 | 7532億8867万 | -4.93% | 16.38 | 0.85 |
11/20 | 2,898 | 2,911 | 2,885 | 2,902 | -0.38% | 761,500 | 7558億9340万 | -4.79% | 16.44 | 0.86 |
11/17 | 2,969 | 2,975 | 2,910 | 2,913 | -0.92% | 924,200 | 7587億5861万 | -4.65% | 16.5 | 0.86 |
11/16 | 2,930 | 2,955 | 2,915 | 2,940 | +0.31% | 756,600 | 7657億9139万 | -3.95% | 16.65 | 0.87 |
11/15 | 2,950 | 2,960 | 2,907 | 2,931 | -1.38% | 1,119,800 | 7634億4713万 | -4.4% | 16.6 | 0.86 |
11/14 | 3,000 | 3,015 | 2,971 | 2,972 | -1.1% | 1,039,700 | 7741億2653万 | -3.26% | 16.84 | 0.88 |
11/13 | 3,050 | 3,065 | 3,000 | 3,005 | -1.96% | 941,200 | 7827億2215万 | -2.31% | 17.02 | 0.89 |
11/10 | 3,020 | 3,075 | 3,020 | 3,065 | +0.16% | 974,900 | 7983億5055万 | -0.45% | 17.36 | 0.9 |
11/09 | 3,050 | 3,110 | 3,015 | 3,060 | +0.82% | 1,914,800 | 7970億4818万 | -0.62% | 17.33 | 0.9 |
11/08 | 3,010 | 3,040 | 2,978 | 3,035 | +0.33% | 1,124,000 | 7905億3635万 | -1.43% | 17.19 | 0.9 |
11/07 | 3,005 | 3,040 | 3,005 | 3,025 | +0.67% | 722,900 | 7879億3162万 | -1.75% | 17.14 | 0.89 |
11/06 | 3,035 | 3,045 | 3,005 | 3,005 | -0.83% | 943,600 | 7827億2215万 | -2.44% | 17.02 | 0.89 |
11/02 | 3,015 | 3,030 | 2,995 | 3,030 | +1.03% | 1,257,900 | 7892億3398万 | -1.66% | 17.16 | 0.89 |
11/01 | 3,105 | 3,110 | 2,995 | 2,999 | -3.26% | 3,032,400 | 7811億5931万 | -2.6% | 16.99 | 0.88 |