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 | 1,290 | 1,322 | 1,290 | 1,314 | +2.66% | 919,300 | 1815億517万 | -3.67% | 62.67 | 2.31 |
| 03/29 | 1,320 | 1,320 | 1,269 | 1,280 | -0.78% | 1,471,100 | 1768億869万 | -6.23% | 61.05 | 2.25 |
| 03/28 | 1,272 | 1,290 | 1,260 | 1,290 | -0.62% | 924,100 | 1781億9001万 | -5.7% | 61.52 | 2.26 |
| 03/27 | 1,299 | 1,308 | 1,293 | 1,298 | +2.85% | 1,062,700 | 1792億9506万 | -5.19% | 61.9 | 2.28 |
| 03/26 | 1,260 | 1,266 | 1,238 | 1,262 | -1.94% | 1,755,200 | 1743億2232万 | -7.88% | 60.19 | 2.22 |
| 03/23 | 1,304 | 1,330 | 1,279 | 1,287 | -5.23% | 1,826,600 | 1777億7561万 | -6.13% | 61.38 | 2.26 |
| 03/22 | 1,353 | 1,368 | 1,343 | 1,358 | +0.37% | 1,109,400 | 1875億6735万 | -0.88% | 64.76 | 2.38 |
| 03/20 | 1,363 | 1,368 | 1,341 | 1,353 | -3.08% | 1,591,400 | 1868億7675万 | -0.88% | 64.52 | 2.38 |
| 03/19 | 1,414 | 1,421 | 1,380 | 1,396 | -1.97% | 882,200 | 1928億1593万 | +2.65% | 66.57 | 2.45 |
| 03/16 | 1,426 | 1,443 | 1,419 | 1,424 | -0.14% | 1,210,500 | 1966億8329万 | +5.17% | 67.91 | 2.5 |
| 03/15 | 1,420 | 1,434 | 1,405 | 1,426 | -0.21% | 840,100 | 1969億5953万 | +5.79% | 68 | 2.5 |
| 03/14 | 1,399 | 1,435 | 1,393 | 1,429 | +1.06% | 963,900 | 1973億7390万 | +6.64% | 68.15 | 2.51 |
| 03/13 | 1,394 | 1,414 | 1,384 | 1,414 | +0.43% | 1,049,300 | 1953億209万 | +6.16% | 67.43 | 2.48 |
| 03/12 | 1,430 | 1,436 | 1,398 | 1,408 | 0% | 1,202,600 | 1944億7337万 | +6.02% | 67.15 | 2.47 |
| 03/09 | 1,427 | 1,430 | 1,391 | 1,408 | +0.79% | 1,609,700 | 1944億7337万 | +6.34% | 67.15 | 2.47 |
| 03/08 | 1,359 | 1,403 | 1,342 | 1,397 | +3.56% | 1,884,000 | 1929億5405万 | +5.67% | 66.62 | 2.45 |
| 03/07 | 1,352 | 1,376 | 1,341 | 1,349 | -0.66% | 1,118,500 | 1863億2427万 | +2.04% | 64.33 | 2.37 |
| 03/06 | 1,363 | 1,369 | 1,343 | 1,358 | +2.65% | 1,283,600 | 1875億6735万 | +2.88% | 64.76 | 2.38 |
| 03/05 | 1,381 | 1,387 | 1,316 | 1,323 | -4.2% | 1,561,600 | 1827億3314万 | +0.3% | 63.09 | 2.32 |
| 03/02 | 1,370 | 1,392 | 1,355 | 1,381 | -2.81% | 2,145,600 | 1907億4412万 | +4.7% | 65.86 | 2.42 |
| 03/01 | 1,417 | 1,427 | 1,395 | 1,421 | -0.35% | 1,643,700 | 1962億6893万 | +7.98% | 67.77 | 2.49 |
| 02/28 | 1,398 | 1,454 | 1,392 | 1,426 | +1.64% | 3,165,500 | 1969億5953万 | +8.61% | 68 | 2.5 |
| 02/27 | 1,366 | 1,426 | 1,357 | 1,403 | +4.39% | 4,227,000 | 1937億8277万 | +7.02% | 66.91 | 2.46 |
| 02/26 | 1,357 | 1,359 | 1,334 | 1,344 | -0.3% | 689,700 | 1856億3367万 | +2.67% | 64.09 | 2.36 |
| 02/23 | 1,360 | 1,360 | 1,331 | 1,348 | +0.3% | 959,200 | 1861億8615万 | +2.9% | 64.28 | 2.37 |
| 02/22 | 1,355 | 1,363 | 1,337 | 1,344 | -0.44% | 970,900 | 1856億3367万 | +2.6% | 64.09 | 2.36 |
| 02/21 | 1,329 | 1,363 | 1,327 | 1,350 | +2.27% | 1,529,700 | 1864億5969万 | +3.05% | 64.38 | 2.37 |
| 02/20 | 1,312 | 1,321 | 1,301 | 1,320 | -0.08% | 925,000 | 1823億1614万 | +0.76% | 62.95 | 2.32 |
| 02/19 | 1,321 | 1,329 | 1,297 | 1,321 | +2.24% | 1,030,100 | 1824億5426万 | +0.69% | 63 | 2.32 |
| 02/16 | 1,279 | 1,309 | 1,264 | 1,292 | +1.89% | 1,156,400 | 1784億4883万 | -1.6% | 61.61 | 2.27 |
| 02/15 | 1,233 | 1,278 | 1,233 | 1,268 | +4.36% | 1,556,400 | 1751億3399万 | -3.65% | 60.47 | 2.23 |
| 02/14 | 1,235 | 1,246 | 1,199 | 1,215 | -2.33% | 1,126,800 | 1678億1372万 | -7.95% | 57.94 | 2.13 |
| 02/13 | 1,285 | 1,286 | 1,242 | 1,244 | 0% | 1,422,800 | 1718億1915万 | -6.11% | 59.32 | 2.18 |
| 02/09 | 1,215 | 1,247 | 1,212 | 1,244 | -1.03% | 1,363,000 | 1718億1915万 | -6.4% | 59.32 | 2.18 |
| 02/08 | 1,246 | 1,279 | 1,246 | 1,257 | +1.05% | 1,551,400 | 1736億1469万 | -5.63% | 59.94 | 2.21 |
| 02/07 | 1,267 | 1,296 | 1,244 | 1,244 | +1.55% | 1,770,300 | 1718億1915万 | -6.68% | 59.32 | 2.18 |
| 02/06 | 1,238 | 1,238 | 1,178 | 1,225 | -5.77% | 2,651,800 | 1691億9491万 | -8.24% | 58.42 | 2.15 |
| 02/05 | 1,293 | 1,312 | 1,282 | 1,300 | -1.74% | 1,510,200 | 1795億5378万 | -2.77% | 61.99 | 2.28 |
| 02/02 | 1,342 | 1,351 | 1,297 | 1,323 | -2.07% | 2,156,600 | 1827億3050万 | -0.97% | 63.09 | 2.32 |
| 02/01 | 1,401 | 1,406 | 1,347 | 1,351 | -3.64% | 2,419,400 | 1865億9781万 | +1.27% | 64.43 | 2.37 |
| 01/31 | 1,335 | 1,460 | 1,327 | 1,402 | +7.27% | 7,048,100 | 1936億4184万 | +5.33% | 66.86 | 2.46 |
| 01/30 | 1,322 | 1,330 | 1,291 | 1,307 | -1.43% | 1,425,300 | 1805億2061万 | -1.36% | 62.33 | 2.29 |
| 01/29 | 1,320 | 1,341 | 1,311 | 1,326 | +0.61% | 1,091,200 | 1831億4485万 | +0.3% | 63.23 | 2.33 |
| 01/26 | 1,325 | 1,336 | 1,313 | 1,318 | 0% | 758,300 | 1820億3991万 | 0% | 62.85 | 2.31 |
| 01/25 | 1,310 | 1,330 | 1,293 | 1,318 | -1.49% | 1,684,500 | 1820億3991万 | +0.23% | 62.85 | 2.31 |
| 01/24 | 1,355 | 1,355 | 1,325 | 1,338 | -1.69% | 1,430,600 | 1848億227万 | +2.06% | 63.81 | 2.35 |
| 01/23 | 1,371 | 1,373 | 1,356 | 1,361 | -0.87% | 951,400 | 1879億7899万 | +4.21% | 64.9 | 2.39 |
| 01/22 | 1,364 | 1,382 | 1,361 | 1,373 | +0.66% | 1,216,300 | 1896億3641万 | +5.7% | 65.48 | 2.41 |
| 01/19 | 1,350 | 1,370 | 1,340 | 1,364 | +1.41% | 1,238,800 | 1883億9335万 | +5.49% | 65.05 | 2.39 |
| 01/18 | 1,360 | 1,372 | 1,341 | 1,345 | -0.07% | 1,401,800 | 1857億6910万 | +4.59% | 64.14 | 2.36 |
| 01/17 | 1,349 | 1,357 | 1,341 | 1,346 | -0.52% | 1,041,100 | 1859億722万 | +5.24% | 64.19 | 2.36 |
| 01/16 | 1,351 | 1,356 | 1,343 | 1,353 | -0.37% | 990,200 | 1868億7405万 | +6.37% | 64.52 | 2.38 |
| 01/15 | 1,370 | 1,374 | 1,348 | 1,358 | -0.29% | 1,161,100 | 1875億6464万 | +7.61% | 64.76 | 2.38 |
| 01/12 | 1,357 | 1,375 | 1,348 | 1,362 | +0.44% | 1,505,500 | 1881億1711万 | +8.96% | 64.95 | 2.39 |
| 01/11 | 1,346 | 1,369 | 1,339 | 1,356 | -0.29% | 1,140,600 | 1872億8840万 | +9.53% | 64.66 | 2.38 |
| 01/10 | 1,342 | 1,369 | 1,334 | 1,360 | +0.97% | 1,242,600 | 1878億4087万 | +10.84% | 64.86 | 2.39 |
| 01/09 | 1,365 | 1,368 | 1,342 | 1,347 | -0.22% | 1,891,100 | 1860億4534万 | +10.86% | 64.24 | 2.36 |
| 01/05 | 1,349 | 1,362 | 1,330 | 1,350 | +1.73% | 1,988,800 | 1864億5969万 | +12.03% | 64.38 | 2.37 |
| 01/04 | 1,295 | 1,328 | 1,291 | 1,327 | +4.16% | 3,107,600 | 1832億8297万 | +11.05% | 63.28 | 2.33 |
| 2017 |
| 12/29 | 1,270 | 1,285 | 1,263 | 1,274 | -0.39% | 1,225,900 | 1759億6270万 | +7.33% | 60.75 | 2.24 |
| 12/28 | 1,298 | 1,298 | 1,273 | 1,279 | -0.78% | 1,317,100 | 1766億5329万 | +8.39% | 60.99 | 2.25 |
| 12/27 | 1,267 | 1,294 | 1,258 | 1,289 | +1.74% | 1,579,500 | 1780億3448万 | +9.8% | 61.47 | 2.26 |
| 12/26 | 1,284 | 1,287 | 1,262 | 1,267 | -1.4% | 1,147,000 | 1749億9587万 | +8.57% | 60.42 | 2.22 |
| 12/25 | 1,300 | 1,307 | 1,271 | 1,285 | +0.55% | 1,568,800 | 1774億8200万 | +10.78% | 61.28 | 2.26 |
| 12/22 | 1,252 | 1,289 | 1,243 | 1,278 | +3.15% | 3,128,500 | 1765億1517万 | +10.94% | 60.94 | 2.24 |
| 12/21 | 1,230 | 1,244 | 1,224 | 1,239 | +0.73% | 908,800 | 1711億2608万 | +8.49% | 59.08 | 2.18 |
| 12/20 | 1,228 | 1,237 | 1,216 | 1,230 | +0.49% | 1,068,600 | 1698億8304万 | +8.37% | 58.66 | 2.16 |
| 12/19 | 1,237 | 1,240 | 1,220 | 1,224 | -1.69% | 1,143,500 | 1690億5434万 | +8.51% | 58.37 | 2.15 |
| 12/18 | 1,227 | 1,249 | 1,223 | 1,245 | +2.38% | 2,311,100 | 1719億5478万 | +11.06% | 59.37 | 2.19 |
| 12/15 | 1,200 | 1,229 | 1,184 | 1,216 | -0.16% | 1,871,300 | 1679億4941万 | +9.25% | 57.99 | 2.13 |
| 12/14 | 1,208 | 1,234 | 1,198 | 1,218 | +1.42% | 1,798,600 | 1682億2564万 | +10.03% | 58.08 | 2.14 |
| 12/13 | 1,210 | 1,216 | 1,191 | 1,201 | -1.31% | 1,740,300 | 1658億7766万 | +9.28% | 57.27 | 2.11 |
| 12/12 | 1,204 | 1,250 | 1,204 | 1,217 | +2.35% | 3,114,400 | 1680億8752万 | +11.34% | 58.04 | 2.14 |
| 12/11 | 1,185 | 1,191 | 1,169 | 1,189 | +1.02% | 1,370,900 | 1642億2027万 | +9.48% | 56.7 | 2.09 |
| 12/08 | 1,180 | 1,193 | 1,165 | 1,177 | +0.77% | 2,794,000 | 1625億6287万 | +8.98% | 56.13 | 2.07 |
| 12/07 | 1,096 | 1,177 | 1,096 | 1,168 | +7.25% | 4,547,200 | 1613億1983万 | +8.55% | 55.7 | 2.05 |
| 12/06 | 1,090 | 1,122 | 1,081 | 1,089 | +2.74% | 2,666,300 | 1504億864万 | +1.68% | 51.93 | 1.91 |
| 12/05 | 1,060 | 1,067 | 1,049 | 1,060 | -1.58% | 873,100 | 1464億327万 | -0.56% | 50.55 | 1.86 |
| 12/04 | 1,077 | 1,092 | 1,074 | 1,077 | +0.75% | 910,300 | 1487億5124万 | +1.41% | 51.36 | 1.89 |
| 12/01 | 1,085 | 1,089 | 1,063 | 1,069 | -0.09% | 831,100 | 1476億4631万 | +1.14% | 50.98 | 1.88 |
| 11/30 | 1,085 | 1,085 | 1,051 | 1,070 | -1.65% | 1,346,500 | 1477億8443万 | +1.71% | 51.03 | 1.88 |
| 11/29 | 1,107 | 1,112 | 1,074 | 1,088 | -1.18% | 833,300 | 1502億7052万 | +3.82% | 51.88 | 1.91 |
| 11/28 | 1,112 | 1,113 | 1,094 | 1,101 | -1.08% | 725,300 | 1520億6603万 | +5.66% | 52.5 | 1.93 |
| 11/27 | 1,120 | 1,121 | 1,095 | 1,113 | -0.71% | 1,042,600 | 1537億2343万 | +7.43% | 53.08 | 1.95 |
| 11/24 | 1,101 | 1,127 | 1,096 | 1,121 | +0.72% | 1,013,300 | 1548億2836万 | +8.94% | 53.46 | 1.97 |
| 11/22 | 1,139 | 1,139 | 1,106 | 1,113 | -0.27% | 1,626,100 | 1537億2343万 | +9.01% | 53.08 | 1.95 |
| 11/21 | 1,105 | 1,139 | 1,105 | 1,116 | +1.82% | 2,806,700 | 1541億3778万 | +10.06% | 53.22 | 1.96 |
| 11/20 | 1,066 | 1,098 | 1,066 | 1,096 | +2.05% | 1,819,800 | 1513億7545万 | +8.84% | 52.27 | 1.92 |
| 11/17 | 1,074 | 1,085 | 1,058 | 1,074 | +2.29% | 1,673,200 | 1483億3689万 | +7.19% | 51.22 | 1.89 |
| 11/16 | 1,027 | 1,056 | 1,024 | 1,050 | +0.77% | 1,114,700 | 1450億2210万 | +5.42% | 50.07 | 1.84 |
| 11/15 | 1,056 | 1,063 | 1,034 | 1,042 | -1.88% | 1,252,000 | 1439億1717万 | +5.04% | 49.69 | 1.83 |
| 11/14 | 1,046 | 1,071 | 1,045 | 1,062 | +1.53% | 1,175,400 | 1466億7950万 | +7.6% | 50.64 | 1.86 |
| 11/13 | 1,056 | 1,056 | 1,043 | 1,046 | -1.69% | 1,063,900 | 1444億6964万 | +6.52% | 49.88 | 1.84 |
| 11/10 | 1,046 | 1,072 | 1,041 | 1,064 | +1.82% | 2,011,700 | 1469億5573万 | +8.79% | 50.74 | 1.87 |
| 11/09 | 1,045 | 1,058 | 1,029 | 1,045 | +0.77% | 1,643,700 | 1443億3152万 | +7.4% | 49.83 | 1.83 |
| 11/08 | 1,027 | 1,038 | 1,016 | 1,037 | -0.38% | 1,232,100 | 1432億2659万 | +7.13% | 49.45 | 1.82 |
| 11/07 | 1,033 | 1,050 | 1,030 | 1,041 | -0.38% | 1,027,000 | 1437億7906万 | +8.1% | 49.64 | 1.83 |
| 11/06 | 1,038 | 1,064 | 1,038 | 1,045 | +0.67% | 1,326,400 | 1443億3152万 | +9.08% | 49.83 | 1.83 |
| 11/02 | 1,063 | 1,070 | 1,022 | 1,038 | -2.35% | 1,979,900 | 1433億6471万 | +9.15% | 49.5 | 1.82 |
| 11/01 | 1,060 | 1,093 | 1,054 | 1,063 | 0% | 3,770,200 | 1468億1762万 | +12.61% | 50.69 | 1.87 |
