PBR
2017/09/19～2018/02/15
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 |
| 02/15 | 893 | 919 | 890 | 908 | +2.02% | 102,700 | 695億6303万 | -10.89% | 23.13 | 1.13 |
| 02/14 | 915 | 924 | 881 | 890 | -3.16% | 168,000 | 681億8402万 | -13.17% | 22.67 | 1.11 |
| 02/13 | 966 | 966 | 917 | 919 | -2.96% | 171,400 | 704億575万 | -10.86% | 23.41 | 1.14 |
| 02/09 | 948 | 968 | 922 | 947 | -0.32% | 218,300 | 725億5087万 | -8.5% | 24.12 | 1.18 |
| 02/08 | 974 | 974 | 934 | 950 | +3.94% | 165,500 | 727億8070万 | -8.39% | 24.19 | 1.18 |
| 02/07 | 965 | 998 | 913 | 914 | -1.3% | 145,000 | 700億2269万 | -12.03% | 23.28 | 1.14 |
| 02/06 | 940 | 958 | 876 | 926 | -6.56% | 311,500 | 709億4203万 | -11.22% | 23.58 | 1.15 |
| 02/05 | 1,013 | 1,017 | 985 | 991 | -3.88% | 90,300 | 759億2176万 | -5.26% | 25.24 | 1.23 |
| 02/02 | 1,038 | 1,049 | 1,014 | 1,031 | -2.18% | 131,300 | 789億8621万 | -1.53% | 26.26 | 1.28 |
| 02/01 | 1,041 | 1,063 | 1,031 | 1,054 | +0.96% | 73,500 | 807億4827万 | +0.57% | 26.84 | 1.31 |
| 01/31 | 1,043 | 1,059 | 1,035 | 1,044 | -1.23% | 75,500 | 799億8216万 | -0.48% | 26.59 | 1.3 |
| 01/30 | 1,062 | 1,077 | 1,054 | 1,057 | -0.47% | 62,400 | 809億7811万 | +0.67% | 26.92 | 1.31 |
| 01/29 | 1,070 | 1,076 | 1,048 | 1,062 | -0.75% | 94,800 | 813億6116万 | +1.14% | 27.05 | 1.32 |
| 01/26 | 1,071 | 1,079 | 1,060 | 1,070 | -0.56% | 67,200 | 819億7405万 | +2.1% | 27.25 | 1.33 |
| 01/25 | 1,107 | 1,107 | 1,063 | 1,076 | -4.1% | 199,400 | 824億3372万 | +3.26% | 27.4 | 1.34 |
| 01/24 | 1,091 | 1,145 | 1,091 | 1,122 | +2.94% | 197,800 | 859億5784万 | +8.41% | 28.58 | 1.39 |
| 01/23 | 1,065 | 1,095 | 1,065 | 1,090 | +2.73% | 130,200 | 835億628万 | +6.13% | 27.76 | 1.35 |
| 01/22 | 1,050 | 1,064 | 1,037 | 1,061 | +0.47% | 81,200 | 812億8455万 | +3.92% | 27.02 | 1.32 |
| 01/19 | 1,051 | 1,064 | 1,048 | 1,056 | +0.57% | 85,100 | 809億150万 | +3.94% | 26.89 | 1.31 |
| 01/18 | 1,051 | 1,064 | 1,034 | 1,050 | -0.1% | 148,300 | 804億4183万 | +3.86% | 26.74 | 1.3 |
| 01/17 | 1,072 | 1,072 | 1,037 | 1,051 | -2.14% | 109,000 | 805億1844万 | +4.37% | 26.77 | 1.31 |
| 01/16 | 1,063 | 1,088 | 1,063 | 1,074 | +1.03% | 168,900 | 822億8050万 | +7.29% | 27.35 | 1.33 |
| 01/15 | 1,061 | 1,078 | 1,056 | 1,063 | +1.63% | 134,200 | 814億3777万 | +6.94% | 27.07 | 1.32 |
| 01/12 | 1,029 | 1,054 | 1,028 | 1,046 | +1.45% | 128,100 | 801億3538万 | +5.87% | 26.64 | 1.3 |
| 01/11 | 1,030 | 1,042 | 1,024 | 1,031 | -2% | 113,300 | 789億8621万 | +4.88% | 26.26 | 1.28 |
| 01/10 | 1,039 | 1,060 | 1,023 | 1,052 | +1.94% | 138,500 | 805億9505万 | +7.35% | 26.79 | 1.31 |
| 01/09 | 1,040 | 1,054 | 1,026 | 1,032 | +0.29% | 239,400 | 790億6282万 | +5.85% | 26.28 | 1.28 |
| 01/05 | 1,015 | 1,037 | 1,015 | 1,029 | +2.9% | 120,800 | 788億3299万 | +5.86% | 26.21 | 1.28 |
| 01/04 | 1,013 | 1,029 | 992 | 1,000 | +0.2% | 189,700 | 766億1126万 | +3.2% | 25.47 | 1.24 |
| 2017 |
| 12/29 | 1,000 | 1,012 | 993 | 998 | +0.1% | 110,600 | 764億5804万 | +3.21% | 25.42 | 1.24 |
| 12/28 | 1,023 | 1,032 | 995 | 997 | -2.06% | 94,000 | 763億8143万 | +3.1% | 25.39 | 1.24 |
| 12/27 | 1,015 | 1,038 | 1,014 | 1,018 | +0.39% | 79,600 | 779億9027万 | +5.27% | 25.93 | 1.26 |
| 12/26 | 1,046 | 1,050 | 1,005 | 1,014 | -3.98% | 283,600 | 776億8382万 | +5.08% | 25.82 | 1.26 |
| 12/25 | 1,075 | 1,077 | 1,054 | 1,056 | -1.49% | 139,900 | 809億150万 | +9.77% | 26.89 | 1.31 |
| 12/22 | 1,065 | 1,079 | 1,065 | 1,072 | +0.66% | 126,300 | 821億2728万 | +12.02% | 27.3 | 1.33 |
| 12/21 | 1,060 | 1,071 | 1,046 | 1,065 | 0% | 211,400 | 815億9100万 | +11.87% | 27.12 | 1.32 |
| 12/20 | 1,035 | 1,091 | 1,034 | 1,065 | +6.5% | 590,900 | 815億9100万 | +12.46% | 27.12 | 1.32 |
| 12/19 | 927 | 1,023 | 927 | 1,000 | +8.46% | 502,400 | 766億1126万 | +5.93% | 25.47 | 1.24 |
| 12/18 | 930 | 942 | 915 | 922 | +0.11% | 121,200 | 706億3559万 | -2.23% | 23.48 | 1.14 |
| 12/15 | 917 | 927 | 905 | 921 | 0% | 109,100 | 705億5897万 | -2.54% | 23.46 | 1.14 |
| 12/14 | 921 | 927 | 908 | 921 | -0.43% | 75,100 | 705億5897万 | -2.85% | 23.46 | 1.14 |
| 12/13 | 945 | 945 | 919 | 925 | -1.39% | 64,800 | 708億6542万 | -2.84% | 23.56 | 1.15 |
| 12/12 | 947 | 963 | 935 | 938 | +0.11% | 75,800 | 718億6137万 | -1.78% | 23.89 | 1.16 |
| 12/11 | 938 | 952 | 929 | 937 | 0% | 120,800 | 717億8475万 | -2.19% | 23.86 | 1.16 |
| 12/08 | 900 | 943 | 900 | 937 | +3.77% | 153,200 | 717億8475万 | -1.88% | 23.86 | 1.16 |
| 12/07 | 903 | 917 | 894 | 903 | -0.44% | 78,400 | 691億7997万 | -5.15% | 23 | 1.12 |
| 12/06 | 916 | 921 | 903 | 907 | -2.05% | 70,200 | 694億8642万 | -4.43% | 23.1 | 1.13 |
| 12/05 | 910 | 930 | 905 | 926 | +0.65% | 96,400 | 709億4203万 | -2.22% | 23.58 | 1.15 |
| 12/04 | 938 | 946 | 916 | 920 | -2.13% | 71,100 | 704億8236万 | -2.54% | 23.43 | 1.14 |
| 12/01 | 944 | 956 | 925 | 940 | -0.42% | 113,200 | 720億1459万 | -0.11% | 23.94 | 1.17 |
| 11/30 | 950 | 954 | 942 | 944 | -0.63% | 94,900 | 723億2103万 | +0.85% | 24.04 | 1.17 |
| 11/29 | 945 | 957 | 944 | 950 | +0.53% | 45,400 | 727億8070万 | +2.04% | 24.19 | 1.18 |
| 11/28 | 960 | 971 | 942 | 945 | -1.97% | 103,800 | 723億9764万 | +2.16% | 24.07 | 1.17 |
| 11/27 | 987 | 987 | 956 | 964 | -2.53% | 88,500 | 738億5326万 | +4.9% | 24.55 | 1.2 |
| 11/24 | 990 | 996 | 977 | 989 | 0% | 78,900 | 757億6854万 | +8.32% | 25.19 | 1.23 |
| 11/22 | 978 | 1,005 | 976 | 989 | +1.54% | 233,400 | 757億6854万 | +9.16% | 25.19 | 1.23 |
| 11/21 | 965 | 996 | 960 | 974 | +3.07% | 208,100 | 746億1937万 | +8.1% | 24.81 | 1.21 |
| 11/20 | 930 | 961 | 926 | 945 | +1.61% | 133,300 | 723億9764万 | +5.35% | 24.07 | 1.17 |
| 11/17 | 940 | 967 | 928 | 930 | -0.96% | 115,900 | 712億4848万 | +4.03% | 23.69 | 1.15 |
| 11/16 | 936 | 944 | 922 | 939 | -0.74% | 134,400 | 719億3798万 | +5.27% | 23.91 | 1.17 |
| 11/15 | 970 | 974 | 946 | 946 | -3.07% | 168,100 | 724億7426万 | +6.41% | 24.09 | 1.17 |
| 11/14 | 985 | 998 | 974 | 976 | -0.31% | 63,900 | 747億7259万 | +10.16% | 24.86 | 1.21 |
| 11/13 | 987 | 994 | 976 | 979 | -0.81% | 75,900 | 750億243万 | +11.12% | 24.93 | 1.22 |
| 11/10 | 985 | 1,010 | 984 | 987 | -1.1% | 138,400 | 756億1532万 | +12.67% | 25.14 | 1.23 |
| 11/09 | 998 | 1,042 | 989 | 998 | -1.48% | 292,000 | 764億5804万 | +14.58% | 25.42 | 1.24 |
| 11/08 | 982 | 1,020 | 967 | 1,013 | +1.91% | 253,700 | 776億721万 | +16.97% | 25.8 | 1.26 |
| 11/07 | 986 | 1,039 | 974 | 994 | -1.97% | 864,800 | 761億5160万 | +15.85% | 25.32 | 1.23 |
| 11/06 | 944 | 1,019 | 937 | 1,014 | +16.69% | 1,362,000 | 776億8382万 | +19.15% | 25.82 | 1.26 |
| 11/02 | 857 | 875 | 847 | 869 | +0.58% | 90,300 | 665億7519万 | +3.08% | 22.13 | 1.08 |
| 11/01 | 833 | 869 | 816 | 864 | +3.72% | 191,100 | 661億9213万 | +2.86% | 22 | 1.07 |
| 10/31 | 875 | 880 | 809 | 833 | -2.8% | 397,100 | 638億1718万 | -0.72% | 21.22 | 1.03 |
| 10/30 | 839 | 860 | 833 | 857 | +1.42% | 195,900 | 656億5585万 | +2.39% | 21.83 | 1.06 |
| 10/27 | 835 | 854 | 834 | 845 | +1.68% | 88,800 | 647億3652万 | +1.44% | 21.52 | 1.05 |
| 10/26 | 829 | 840 | 820 | 831 | -0.48% | 86,400 | 636億6396万 | 0% | 21.16 | 1.03 |
| 10/25 | 805 | 845 | 805 | 835 | +3.73% | 251,300 | 639億7040万 | +0.85% | 21.27 | 1.04 |
| 10/24 | 795 | 822 | 791 | 805 | +0.75% | 228,500 | 616億7207万 | -2.54% | 20.5 | 1 |
| 10/23 | 799 | 806 | 795 | 799 | +0.63% | 125,200 | 612億1240万 | -3.15% | 20.35 | 0.99 |
| 10/20 | 800 | 801 | 777 | 794 | -1.73% | 210,800 | 608億2934万 | -3.52% | 20.22 | 0.99 |
| 10/19 | 822 | 822 | 801 | 808 | -2.42% | 209,800 | 619億190万 | -1.58% | 20.58 | 1 |
| 10/18 | 850 | 857 | 826 | 828 | -3.94% | 132,100 | 634億3413万 | +1.22% | 21.09 | 1.03 |
| 10/17 | 874 | 874 | 855 | 862 | -2.05% | 85,700 | 660億3891万 | +5.77% | 21.95 | 1.07 |
| 10/16 | 862 | 883 | 849 | 880 | +1.38% | 127,100 | 674億1791万 | +8.64% | 22.41 | 1.09 |
| 10/13 | 860 | 871 | 840 | 868 | +0.23% | 169,300 | 664億9858万 | +7.96% | 22.11 | 1.08 |
| 10/12 | 865 | 873 | 863 | 866 | +0.12% | 128,000 | 663億4535万 | +8.52% | 22.06 | 1.08 |
| 10/11 | 868 | 879 | 864 | 865 | -0.35% | 79,300 | 662億6874万 | +9.08% | 22.03 | 1.07 |
| 10/10 | 859 | 872 | 855 | 868 | +1.05% | 108,800 | 664億9858万 | +10.15% | 22.11 | 1.08 |
| 10/06 | 858 | 863 | 855 | 859 | -0.46% | 203,300 | 658億908万 | +9.71% | 21.88 | 1.07 |
| 10/05 | 859 | 866 | 857 | 863 | +0.35% | 119,800 | 661億1552万 | +10.93% | 21.98 | 1.07 |
| 10/04 | 859 | 867 | 855 | 860 | +0.23% | 189,200 | 658億8569万 | +11.25% | 21.9 | 1.07 |
| 10/03 | 840 | 867 | 840 | 858 | +3.25% | 230,800 | 657億3246万 | +11.72% | 21.85 | 1.07 |
| 10/02 | 819 | 838 | 815 | 831 | +3.36% | 105,800 | 636億6396万 | +8.91% | 21.16 | 1.03 |
| 09/29 | 816 | 817 | 803 | 804 | -1.47% | 50,000 | 875億4435万 | +5.79% | 29.09 | 1.42 |
| 09/28 | 818 | 824 | 807 | 816 | +0.37% | 133,800 | 888億5098万 | +7.65% | 29.53 | 1.44 |
| 09/27 | 812 | 829 | 804 | 813 | -0.37% | 195,000 | 885億2432万 | +7.68% | 29.42 | 1.43 |
| 09/26 | 785 | 818 | 780 | 816 | +4.35% | 242,400 | 888億5098万 | +8.51% | 29.53 | 1.44 |
| 09/25 | 781 | 784 | 770 | 782 | +1.03% | 94,300 | 851億4886万 | +4.41% | 28.3 | 1.38 |
| 09/22 | 781 | 781 | 763 | 774 | -0.9% | 63,400 | 842億7777万 | +3.48% | 28.01 | 1.37 |
| 09/21 | 774 | 785 | 773 | 781 | +0.64% | 95,400 | 850億3997万 | +4.55% | 28.26 | 1.38 |
| 09/20 | 784 | 787 | 773 | 776 | -0.89% | 78,300 | 844億9554万 | +4.16% | 28.08 | 1.37 |
| 09/19 | 775 | 783 | 762 | 783 | +1.95% | 176,300 | 852億5774万 | +5.24% | 28.33 | 1.38 |
