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 | 3,415 | 3,450 | 3,400 | 3,440 | +1.62% | 1,029,800 | 5747億5703万 | -3.4% | 19.87 | 1.23 |
| 03/29 | 3,400 | 3,435 | 3,345 | 3,385 | +0.89% | 1,471,500 | 5655億6760万 | -5.53% | 19.56 | 1.21 |
| 03/28 | 3,300 | 3,355 | 3,300 | 3,355 | -0.3% | 933,600 | 5605億5518万 | -7.01% | 19.38 | 1.2 |
| 03/27 | 3,330 | 3,385 | 3,310 | 3,365 | +2.28% | 1,238,600 | 5622億2599万 | -7.4% | 19.44 | 1.21 |
| 03/26 | 3,260 | 3,290 | 3,200 | 3,290 | +0.61% | 1,630,900 | 5496億9495万 | -10.18% | 19.01 | 1.18 |
| 03/23 | 3,415 | 3,415 | 3,260 | 3,270 | -7.23% | 3,228,800 | 5463億5333万 | -11.36% | 18.89 | 1.17 |
| 03/22 | 3,490 | 3,535 | 3,490 | 3,525 | +1.15% | 1,041,000 | 5889億5887万 | -5.17% | 20.36 | 1.26 |
| 03/20 | 3,460 | 3,515 | 3,440 | 3,485 | -0.71% | 913,300 | 5822億7565万 | -6.67% | 20.13 | 1.25 |
| 03/19 | 3,540 | 3,575 | 3,500 | 3,510 | -0.85% | 884,200 | 5864億5266万 | -6.55% | 20.28 | 1.26 |
| 03/16 | 3,550 | 3,550 | 3,510 | 3,540 | -0.28% | 1,086,700 | 5914億6508万 | -6.37% | 20.45 | 1.27 |
| 03/15 | 3,540 | 3,555 | 3,485 | 3,550 | -0.42% | 1,017,700 | 5931億3588万 | -6.78% | 20.51 | 1.27 |
| 03/14 | 3,515 | 3,575 | 3,515 | 3,565 | -0.28% | 1,645,100 | 5956億4209万 | -6.97% | 20.59 | 1.28 |
| 03/13 | 3,510 | 3,575 | 3,490 | 3,575 | +2% | 1,795,700 | 5973億1290万 | -7.24% | 20.65 | 1.28 |
| 03/12 | 3,485 | 3,505 | 3,455 | 3,505 | +3.09% | 1,228,600 | 5856億1726万 | -9.76% | 20.25 | 1.26 |
| 03/09 | 3,400 | 3,465 | 3,370 | 3,400 | 0% | 1,854,500 | 5680億7380万 | -13.31% | 19.64 | 1.22 |
| 03/08 | 3,450 | 3,460 | 3,385 | 3,400 | -1.02% | 1,343,800 | 5680億7380万 | -14.36% | 19.64 | 1.22 |
| 03/07 | 3,525 | 3,525 | 3,430 | 3,435 | -3.38% | 2,130,000 | 5739億2162万 | -14.42% | 19.84 | 1.23 |
| 03/06 | 3,580 | 3,600 | 3,550 | 3,555 | 0% | 1,669,900 | 5939億7129万 | -12.35% | 20.54 | 1.27 |
| 03/05 | 3,640 | 3,640 | 3,525 | 3,555 | -3.27% | 1,840,900 | 5939億7129万 | -13.19% | 20.54 | 1.27 |
| 03/02 | 3,670 | 3,725 | 3,665 | 3,675 | -1.61% | 2,005,800 | 6140億2095万 | -11.1% | 21.23 | 1.32 |
| 03/01 | 3,775 | 3,790 | 3,685 | 3,735 | -4.72% | 3,790,100 | 6240億4578万 | -10.37% | 21.58 | 1.34 |
| 02/28 | 3,980 | 4,045 | 3,905 | 3,920 | -2.12% | 1,990,400 | 6549億5568万 | -6.6% | 22.65 | 1.4 |
| 02/27 | 4,020 | 4,060 | 3,980 | 4,005 | +0.63% | 967,800 | 6691億5753万 | -5.05% | 23.14 | 1.44 |
| 02/26 | 4,060 | 4,065 | 3,945 | 3,980 | -0.87% | 1,134,500 | 6649億8051万 | -6.04% | 22.99 | 1.43 |
| 02/23 | 3,970 | 4,020 | 3,935 | 4,015 | +1.13% | 795,300 | 6708億2833万 | -5.6% | 23.19 | 1.44 |
| 02/22 | 3,985 | 3,995 | 3,940 | 3,970 | -1.24% | 724,600 | 6633億971万 | -6.92% | 22.93 | 1.42 |
| 02/21 | 3,985 | 4,040 | 3,980 | 4,020 | +0.37% | 913,700 | 6716億6373万 | -6.01% | 23.22 | 1.44 |
| 02/20 | 4,060 | 4,065 | 3,965 | 4,005 | -1.84% | 987,700 | 6691億5753万 | -6.58% | 23.14 | 1.44 |
| 02/19 | 4,010 | 4,090 | 3,985 | 4,080 | +3.29% | 762,600 | 6816億8857万 | -5.07% | 23.57 | 1.46 |
| 02/16 | 3,990 | 4,015 | 3,940 | 3,950 | -0.38% | 1,116,100 | 6599億6810万 | -8.25% | 22.82 | 1.42 |
| 02/15 | 4,020 | 4,025 | 3,950 | 3,965 | 0% | 1,053,200 | 6624億7430万 | -8.13% | 22.91 | 1.42 |
| 02/14 | 4,025 | 4,060 | 3,955 | 3,965 | -1.61% | 1,343,400 | 6624億7430万 | -8.3% | 22.91 | 1.42 |
| 02/13 | 4,190 | 4,190 | 4,020 | 4,030 | -2.18% | 1,262,200 | 6733億3454万 | -6.95% | 23.28 | 1.44 |
| 02/09 | 4,075 | 4,140 | 4,060 | 4,120 | -2.25% | 1,154,300 | 6883億7179万 | -4.92% | 23.8 | 1.48 |
| 02/08 | 4,180 | 4,250 | 4,175 | 4,215 | +1.57% | 1,133,900 | 7042億4444万 | -2.63% | 24.35 | 1.51 |
| 02/07 | 4,280 | 4,305 | 4,150 | 4,150 | +0.85% | 1,642,900 | 6933億8420万 | -3.89% | 23.97 | 1.49 |
| 02/06 | 4,125 | 4,155 | 4,005 | 4,115 | -5.07% | 2,210,600 | 6875億3638万 | -4.55% | 23.77 | 1.47 |
| 02/05 | 4,335 | 4,390 | 4,325 | 4,335 | -2.91% | 1,303,100 | 7242億9410万 | +0.72% | 25.04 | 1.55 |
| 02/02 | 4,560 | 4,585 | 4,445 | 4,465 | -2.93% | 1,386,200 | 7460億1457万 | +4.42% | 25.79 | 1.6 |
| 02/01 | 4,520 | 4,610 | 4,505 | 4,600 | +2.22% | 1,752,000 | 7685億7044万 | +8.36% | 26.57 | 1.65 |
| 01/31 | 4,410 | 4,550 | 4,400 | 4,500 | +0.67% | 2,002,000 | 7518億6239万 | +6.94% | 26 | 1.61 |
| 01/30 | 4,500 | 4,520 | 4,430 | 4,470 | -1.22% | 1,312,100 | 7468億4997万 | +7.07% | 25.82 | 1.6 |
| 01/29 | 4,565 | 4,575 | 4,520 | 4,525 | -0.33% | 910,600 | 7560億3940万 | +9.22% | 26.14 | 1.62 |
| 01/26 | 4,570 | 4,615 | 4,525 | 4,540 | +0.89% | 1,698,700 | 7585億4561万 | +10.52% | 26.23 | 1.63 |
| 01/25 | 4,485 | 4,550 | 4,465 | 4,500 | +0.56% | 2,306,100 | 7518億6239万 | +10.57% | 26 | 1.61 |
| 01/24 | 4,450 | 4,530 | 4,450 | 4,475 | +0.45% | 1,386,600 | 7476億8538万 | +10.99% | 25.85 | 1.6 |
| 01/23 | 4,450 | 4,480 | 4,435 | 4,455 | +0.11% | 1,008,900 | 7443億4377万 | +11.43% | 25.74 | 1.6 |
| 01/22 | 4,610 | 4,620 | 4,425 | 4,450 | +1.14% | 2,698,000 | 7435億836万 | +12.18% | 25.71 | 1.59 |
| 01/19 | 4,350 | 4,405 | 4,330 | 4,400 | +1.97% | 1,145,300 | 7351億5434万 | +11.76% | 25.42 | 1.58 |
| 01/18 | 4,330 | 4,350 | 4,305 | 4,315 | +0.58% | 1,270,300 | 7209億5249万 | +10.41% | 24.93 | 1.55 |
| 01/17 | 4,220 | 4,305 | 4,220 | 4,290 | +0.59% | 914,300 | 7167億7548万 | +10.6% | 24.78 | 1.54 |
| 01/16 | 4,285 | 4,295 | 4,220 | 4,265 | -0.12% | 668,500 | 7125億9846万 | +10.72% | 24.64 | 1.53 |
| 01/15 | 4,290 | 4,305 | 4,260 | 4,270 | +0.23% | 645,400 | 7134億3387万 | +11.63% | 24.67 | 1.53 |
| 01/12 | 4,230 | 4,280 | 4,225 | 4,260 | +0.83% | 1,020,700 | 7117億6306万 | +12.11% | 24.61 | 1.53 |
| 01/11 | 4,135 | 4,225 | 4,125 | 4,225 | +1.2% | 895,900 | 7059億1524万 | +11.86% | 24.41 | 1.51 |
| 01/10 | 4,160 | 4,195 | 4,155 | 4,175 | +0.85% | 934,900 | 6975億6122万 | +11.13% | 24.12 | 1.5 |
| 01/09 | 4,130 | 4,190 | 4,120 | 4,140 | +1.6% | 1,396,000 | 6917億1340万 | +10.75% | 23.92 | 1.48 |
| 01/05 | 4,040 | 4,090 | 4,025 | 4,075 | +1.62% | 1,205,700 | 6808億5316万 | +9.54% | 23.54 | 1.46 |
| 01/04 | 4,025 | 4,055 | 3,985 | 4,010 | +1.39% | 1,304,500 | 6699億9293万 | +8.29% | 23.17 | 1.44 |
| 2017 |
| 12/29 | 3,935 | 3,990 | 3,935 | 3,955 | -0.13% | 792,100 | 6608億350万 | +7.09% | 22.85 | 1.42 |
| 12/28 | 3,950 | 4,065 | 3,940 | 3,960 | +0.51% | 2,125,100 | 6616億3890万 | +7.4% | 22.88 | 1.42 |
| 12/27 | 3,930 | 3,990 | 3,910 | 3,940 | +7.95% | 3,610,000 | 6582億9729万 | +6.95% | 22.76 | 1.41 |
| 12/26 | 3,655 | 3,670 | 3,640 | 3,650 | -0.68% | 469,000 | 6098億4394万 | -0.84% | 21.09 | 1.31 |
| 12/25 | 3,700 | 3,700 | 3,660 | 3,675 | -0.41% | 400,300 | 6140億2095万 | -0.24% | 21.23 | 1.32 |
| 12/22 | 3,675 | 3,695 | 3,675 | 3,690 | +0.68% | 413,600 | 6165億2716万 | +0.03% | 21.32 | 1.32 |
| 12/21 | 3,655 | 3,675 | 3,635 | 3,665 | -0.14% | 666,500 | 6123億5014万 | -0.73% | 21.17 | 1.31 |
| 12/20 | 3,640 | 3,685 | 3,635 | 3,670 | +0.69% | 783,600 | 6131億8555万 | -0.68% | 21.2 | 1.32 |
| 12/19 | 3,585 | 3,655 | 3,585 | 3,645 | +1.67% | 776,200 | 6090億853万 | -1.54% | 21.06 | 1.31 |
| 12/18 | 3,595 | 3,600 | 3,565 | 3,585 | +0.56% | 921,500 | 5989億8370万 | -3.42% | 20.71 | 1.28 |
| 12/15 | 3,625 | 3,630 | 3,565 | 3,565 | -1.79% | 1,141,800 | 5956億4209万 | -4.3% | 20.6 | 1.28 |
| 12/14 | 3,640 | 3,675 | 3,625 | 3,630 | -0.82% | 983,900 | 6065億233万 | -3.04% | 20.97 | 1.3 |
| 12/13 | 3,695 | 3,700 | 3,640 | 3,660 | -1.08% | 937,400 | 6115億1474万 | -2.66% | 21.14 | 1.31 |
| 12/12 | 3,680 | 3,710 | 3,665 | 3,700 | +0.68% | 999,100 | 6181億9796万 | -1.93% | 21.38 | 1.33 |
| 12/11 | 3,635 | 3,675 | 3,630 | 3,675 | +1.8% | 859,200 | 6140億2095万 | -2.8% | 21.23 | 1.32 |
| 12/08 | 3,580 | 3,625 | 3,580 | 3,610 | +0.28% | 1,224,300 | 6031億6072万 | -4.72% | 20.86 | 1.29 |
| 12/07 | 3,600 | 3,635 | 3,580 | 3,600 | +0.42% | 923,100 | 6014億8991万 | -5.29% | 20.8 | 1.29 |
| 12/06 | 3,640 | 3,655 | 3,575 | 3,585 | -1.65% | 1,675,500 | 5989億8370万 | -6% | 20.71 | 1.28 |
| 12/05 | 3,660 | 3,680 | 3,630 | 3,645 | -1.22% | 1,227,700 | 6090億853万 | -4.86% | 21.06 | 1.31 |
| 12/04 | 3,720 | 3,720 | 3,680 | 3,690 | -0.94% | 655,800 | 6165億2716万 | -4.06% | 21.32 | 1.32 |
| 12/01 | 3,745 | 3,770 | 3,720 | 3,725 | +0.4% | 807,900 | 6223億7498万 | -3.32% | 21.52 | 1.34 |
| 11/30 | 3,680 | 3,715 | 3,665 | 3,710 | +0.95% | 826,900 | 6198億6877万 | -3.89% | 21.43 | 1.33 |
| 11/29 | 3,705 | 3,735 | 3,665 | 3,675 | +0.14% | 993,000 | 6140億2095万 | -4.97% | 21.23 | 1.32 |
| 11/28 | 3,755 | 3,765 | 3,665 | 3,670 | -1.87% | 1,167,700 | 6131億8555万 | -5.31% | 21.2 | 1.32 |
| 11/27 | 3,805 | 3,810 | 3,735 | 3,740 | -1.84% | 924,500 | 6248億8118万 | -3.73% | 21.61 | 1.34 |
| 11/24 | 3,855 | 3,860 | 3,790 | 3,810 | -1.8% | 973,700 | 6365億7682万 | -2.08% | 22.01 | 1.37 |
| 11/22 | 3,840 | 3,905 | 3,830 | 3,880 | 0% | 1,030,300 | 6482億7246万 | -0.31% | 22.42 | 1.39 |
| 11/21 | 3,885 | 3,950 | 3,880 | 3,880 | +4.02% | 1,693,400 | 6482億7246万 | -0.26% | 22.42 | 1.39 |
| 11/20 | 3,755 | 3,785 | 3,715 | 3,730 | -1.45% | 911,700 | 6232億1038万 | -4.09% | 21.55 | 1.34 |
| 11/17 | 3,855 | 3,870 | 3,775 | 3,785 | +0.53% | 1,098,300 | 6323億9981万 | -2.77% | 21.87 | 1.36 |
| 11/16 | 3,735 | 3,770 | 3,725 | 3,765 | +0.67% | 934,900 | 6290億5820万 | -3.31% | 21.75 | 1.35 |
| 11/15 | 3,825 | 3,830 | 3,730 | 3,740 | -3.11% | 1,191,500 | 6248億8118万 | -4% | 21.61 | 1.34 |
| 11/14 | 3,865 | 3,875 | 3,815 | 3,860 | -0.39% | 874,400 | 6449億3085万 | -1.03% | 22.3 | 1.38 |
| 11/13 | 3,940 | 3,945 | 3,870 | 3,875 | -1.4% | 901,900 | 6474億3706万 | -0.64% | 22.39 | 1.39 |
| 11/10 | 3,960 | 3,985 | 3,925 | 3,930 | -2.36% | 1,008,000 | 6566億2649万 | +0.85% | 22.7 | 1.41 |
| 11/09 | 4,050 | 4,095 | 3,960 | 4,025 | -0.25% | 1,985,600 | 6724億9914万 | +3.39% | 23.25 | 1.44 |
| 11/08 | 3,980 | 4,045 | 3,975 | 4,035 | +1.38% | 1,436,100 | 6741億6994万 | +3.86% | 23.31 | 1.45 |
| 11/07 | 3,900 | 3,990 | 3,895 | 3,980 | +2.05% | 1,386,300 | 6649億8051万 | +2.71% | 22.99 | 1.43 |
| 11/06 | 3,900 | 3,930 | 3,880 | 3,900 | +0.65% | 1,201,300 | 6516億1407万 | +0.91% | 22.53 | 1.4 |
| 11/02 | 3,905 | 3,910 | 3,870 | 3,875 | -0.77% | 1,314,400 | 6474億3706万 | +0.44% | 22.39 | 1.39 |
| 11/01 | 3,955 | 3,960 | 3,890 | 3,905 | -0.64% | 1,801,200 | 6524億4947万 | +1.4% | 22.56 | 1.4 |
