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 | 892 | 906 | 891 | 899 | +1.12% | 145,600 | 805億3316万 | -0.11% | 7.51 | 1.23 |
| 03/29 | 890 | 898 | 875 | 889 | +1.6% | 368,800 | 796億3735万 | -1.44% | 7.43 | 1.22 |
| 03/28 | 851 | 876 | 848 | 875 | -0.57% | 233,700 | 783億8322万 | -3.21% | 7.31 | 1.2 |
| 03/27 | 854 | 885 | 854 | 880 | +3.65% | 534,700 | 788億3112万 | -2.98% | 7.35 | 1.2 |
| 03/26 | 823 | 849 | 819 | 849 | +1.31% | 292,700 | 760億5412万 | -6.6% | 7.09 | 1.16 |
| 03/23 | 849 | 858 | 834 | 838 | -4.66% | 329,800 | 750億6873万 | -8.01% | 7 | 1.15 |
| 03/22 | 878 | 881 | 864 | 879 | -0.34% | 271,100 | 787億4154万 | -3.72% | 7.34 | 1.2 |
| 03/20 | 863 | 889 | 856 | 882 | +0.46% | 357,800 | 790億1028万 | -3.4% | 7.37 | 1.21 |
| 03/19 | 875 | 891 | 868 | 878 | -0.79% | 254,600 | 786億5196万 | -4.15% | 7.33 | 1.2 |
| 03/16 | 898 | 898 | 882 | 885 | -1.12% | 209,500 | 792億7903万 | -3.7% | 7.39 | 1.21 |
| 03/15 | 908 | 909 | 875 | 895 | -1.43% | 218,000 | 801億7484万 | -3.14% | 7.48 | 1.22 |
| 03/14 | 898 | 917 | 893 | 908 | +0.22% | 221,100 | 813億3939万 | -2.26% | 7.59 | 1.24 |
| 03/13 | 909 | 910 | 895 | 906 | -0.98% | 292,200 | 811億6022万 | -2.89% | 7.57 | 1.24 |
| 03/12 | 909 | 918 | 902 | 915 | +3.74% | 325,700 | 819億6645万 | -2.66% | 7.64 | 1.25 |
| 03/09 | 883 | 908 | 880 | 882 | +1.03% | 310,400 | 790億1028万 | -7.26% | 7.37 | 1.21 |
| 03/08 | 898 | 900 | 871 | 873 | -2.02% | 350,200 | 782億406万 | -8.97% | 7.29 | 1.19 |
| 03/07 | 902 | 907 | 881 | 891 | -1.55% | 250,600 | 798億1651万 | -7.67% | 7.44 | 1.22 |
| 03/06 | 900 | 928 | 899 | 905 | +1.91% | 196,900 | 810億7064万 | -6.89% | 7.56 | 1.24 |
| 03/05 | 907 | 916 | 883 | 888 | -2.95% | 242,600 | 795億4777万 | -9.3% | 7.42 | 1.22 |
| 03/02 | 919 | 921 | 907 | 915 | -2.87% | 308,600 | 819億6645万 | -7.29% | 7.64 | 1.25 |
| 03/01 | 955 | 959 | 937 | 942 | -1.36% | 243,100 | 843億8513万 | -5.23% | 7.87 | 1.29 |
| 02/28 | 961 | 969 | 955 | 955 | -0.93% | 246,200 | 855億4968万 | -4.6% | 7.98 | 1.31 |
| 02/27 | 978 | 983 | 963 | 964 | +0.73% | 243,900 | 863億5591万 | -4.27% | 8.05 | 1.32 |
| 02/26 | 964 | 970 | 950 | 957 | +0.53% | 180,500 | 857億2885万 | -5.43% | 7.99 | 1.31 |
| 02/23 | 946 | 965 | 943 | 952 | +1.6% | 282,400 | 852億8094万 | -6.39% | 7.95 | 1.3 |
| 02/22 | 937 | 947 | 931 | 937 | -1.06% | 226,400 | 839億3723万 | -8.32% | 7.83 | 1.28 |
| 02/21 | 947 | 956 | 936 | 947 | +0.11% | 360,200 | 848億3304万 | -7.88% | 7.91 | 1.3 |
| 02/20 | 939 | 948 | 929 | 946 | +1.07% | 334,900 | 847億4346万 | -8.51% | 7.9 | 1.29 |
| 02/19 | 906 | 936 | 906 | 936 | +4.58% | 239,800 | 838億4765万 | -9.91% | 7.82 | 1.28 |
| 02/16 | 894 | 910 | 885 | 895 | +0.45% | 274,300 | 801億7484万 | -14.27% | 7.48 | 1.22 |
| 02/15 | 907 | 919 | 887 | 891 | -0.11% | 329,400 | 798億1651万 | -15.3% | 7.44 | 1.22 |
| 02/14 | 936 | 938 | 884 | 892 | -4.39% | 547,900 | 799億609万 | -15.77% | 7.45 | 1.22 |
| 02/13 | 985 | 990 | 931 | 933 | -3.81% | 606,400 | 835億7891万 | -12.56% | 7.79 | 1.28 |
| 02/09 | 970 | 973 | 953 | 970 | -4.15% | 481,500 | 868億9340万 | -9.43% | 8.1 | 1.33 |
| 02/08 | 1,008 | 1,029 | 997 | 1,012 | +0.6% | 392,300 | 906億5579万 | -5.77% | 8.45 | 1.38 |
| 02/07 | 1,060 | 1,061 | 1,005 | 1,006 | +0.3% | 521,900 | 901億1831万 | -6.42% | 8.4 | 1.38 |
| 02/06 | 1,034 | 1,054 | 977 | 1,003 | -7.9% | 579,300 | 898億4956万 | -6.87% | 8.38 | 1.37 |
| 02/05 | 1,152 | 1,152 | 1,089 | 1,089 | -8.18% | 659,200 | 975億5352万 | +0.93% | 9.1 | 1.49 |
| 02/02 | 1,160 | 1,230 | 1,158 | 1,186 | +10.02% | 2,120,800 | 1062億4286万 | +10.02% | 9.91 | 1.62 |
| 02/01 | 1,051 | 1,080 | 1,045 | 1,078 | +3.26% | 405,100 | 965億6813万 | +0.47% | 9.01 | 1.48 |
| 01/31 | 1,054 | 1,066 | 1,044 | 1,044 | -1.32% | 309,500 | 935億2238万 | -2.61% | 8.72 | 1.43 |
| 01/30 | 1,076 | 1,077 | 1,052 | 1,058 | -2.49% | 295,000 | 947億7651万 | -1.4% | 8.84 | 1.45 |
| 01/29 | 1,082 | 1,096 | 1,067 | 1,085 | +0.28% | 273,000 | 971億9519万 | +1.12% | 9.06 | 1.48 |
| 01/26 | 1,091 | 1,099 | 1,082 | 1,082 | -0.92% | 191,500 | 969億2645万 | +1.03% | 9.04 | 1.48 |
| 01/25 | 1,106 | 1,107 | 1,088 | 1,092 | -1% | 202,500 | 978億2226万 | +2.06% | 9.12 | 1.49 |
| 01/24 | 1,102 | 1,115 | 1,095 | 1,103 | -0.36% | 304,500 | 988億765万 | +3.37% | 9.21 | 1.51 |
| 01/23 | 1,100 | 1,109 | 1,083 | 1,107 | +1.47% | 402,300 | 991億6597万 | +4.04% | 9.25 | 1.51 |
| 01/22 | 1,095 | 1,095 | 1,074 | 1,091 | -0.09% | 174,500 | 977億3268万 | +2.92% | 9.11 | 1.49 |
| 01/19 | 1,074 | 1,094 | 1,073 | 1,092 | +1.87% | 276,400 | 978億2226万 | +3.21% | 9.12 | 1.49 |
| 01/18 | 1,094 | 1,099 | 1,071 | 1,072 | -1.29% | 292,200 | 960億3064万 | +1.61% | 8.96 | 1.47 |
| 01/17 | 1,088 | 1,100 | 1,081 | 1,086 | -0.46% | 387,100 | 972億8477万 | +3.13% | 9.07 | 1.49 |
| 01/16 | 1,093 | 1,114 | 1,089 | 1,091 | +0.18% | 401,400 | 977億3268万 | +3.81% | 9.11 | 1.49 |
| 01/15 | 1,095 | 1,127 | 1,084 | 1,089 | +2.54% | 734,700 | 975億5352万 | +3.91% | 9.1 | 1.49 |
| 01/12 | 1,076 | 1,081 | 1,062 | 1,062 | -2.03% | 201,900 | 951億3483万 | +1.63% | 8.87 | 1.45 |
| 01/11 | 1,062 | 1,086 | 1,049 | 1,084 | +1.31% | 371,000 | 971億561万 | +3.93% | 9.06 | 1.48 |
| 01/10 | 1,065 | 1,079 | 1,061 | 1,070 | -0.83% | 261,300 | 958億5148万 | +2.79% | 8.94 | 1.46 |
| 01/09 | 1,055 | 1,080 | 1,046 | 1,079 | +2.96% | 325,000 | 966億5771万 | +3.75% | 9.01 | 1.48 |
| 01/05 | 1,038 | 1,057 | 1,032 | 1,048 | +0.77% | 343,200 | 938億8070万 | +0.87% | 8.75 | 1.43 |
| 01/04 | 1,049 | 1,051 | 1,030 | 1,040 | -0.86% | 326,800 | 931億6406万 | +0.29% | 8.69 | 1.42 |
| 2017 |
| 12/29 | 1,044 | 1,054 | 1,034 | 1,049 | +0.48% | 212,400 | 939億7028万 | +1.25% | 8.76 | 1.43 |
| 12/28 | 1,046 | 1,050 | 1,040 | 1,044 | -0.67% | 133,500 | 935億2238万 | +0.77% | 8.71 | 1.43 |
| 12/27 | 1,061 | 1,061 | 1,044 | 1,051 | -0.94% | 190,300 | 941億4944万 | +1.45% | 8.77 | 1.44 |
| 12/26 | 1,065 | 1,083 | 1,056 | 1,061 | +0.38% | 338,300 | 950億4525万 | +2.41% | 8.86 | 1.45 |
| 12/25 | 1,071 | 1,073 | 1,050 | 1,057 | -1.21% | 266,900 | 946億8693万 | +2.22% | 8.82 | 1.44 |
| 12/22 | 1,065 | 1,079 | 1,048 | 1,070 | +0.47% | 358,800 | 958億5148万 | +3.68% | 8.93 | 1.46 |
| 12/21 | 1,057 | 1,069 | 1,046 | 1,065 | +1.04% | 277,300 | 954億358万 | +3.4% | 8.89 | 1.46 |
| 12/20 | 1,027 | 1,058 | 1,026 | 1,054 | +2.03% | 341,900 | 944億1819万 | +2.53% | 8.8 | 1.44 |
| 12/19 | 1,056 | 1,056 | 1,021 | 1,033 | -2.18% | 335,400 | 925億3699万 | +0.39% | 8.62 | 1.41 |
| 12/18 | 1,030 | 1,057 | 1,026 | 1,056 | +3.33% | 547,100 | 945億9735万 | +2.52% | 8.81 | 1.44 |
| 12/15 | 1,022 | 1,030 | 1,003 | 1,022 | -0.2% | 512,100 | 915億5160万 | -0.87% | 8.53 | 1.4 |
| 12/14 | 1,020 | 1,026 | 1,004 | 1,024 | +0.89% | 241,800 | 917億3076万 | -0.87% | 8.55 | 1.4 |
| 12/13 | 1,037 | 1,043 | 1,014 | 1,015 | -1.93% | 381,000 | 909億2453万 | -2.03% | 8.47 | 1.39 |
| 12/12 | 1,018 | 1,038 | 1,014 | 1,035 | +1.07% | 300,800 | 927億1615万 | -0.29% | 8.64 | 1.41 |
| 12/11 | 1,029 | 1,032 | 1,018 | 1,024 | -0.1% | 169,000 | 917億3076万 | -1.35% | 8.55 | 1.4 |
| 12/08 | 1,038 | 1,048 | 1,021 | 1,025 | -0.49% | 295,700 | 918億2034万 | -1.35% | 8.55 | 1.4 |
| 12/07 | 1,010 | 1,039 | 1,007 | 1,030 | +2.59% | 415,300 | 922億6825万 | -0.96% | 8.6 | 1.41 |
| 12/06 | 1,016 | 1,016 | 996 | 1,004 | -1.08% | 314,300 | 899億3915万 | -3.74% | 8.38 | 1.37 |
| 12/05 | 1,016 | 1,019 | 1,003 | 1,015 | -0.88% | 184,500 | 909億2453万 | -3.52% | 8.47 | 1.39 |
| 12/04 | 1,034 | 1,045 | 1,024 | 1,024 | -1.16% | 193,600 | 917億3076万 | -3.49% | 8.55 | 1.4 |
| 12/01 | 1,048 | 1,048 | 1,031 | 1,036 | -1.15% | 251,600 | 928億573万 | -3.18% | 8.65 | 1.42 |
| 11/30 | 1,044 | 1,051 | 1,032 | 1,048 | +0.87% | 325,000 | 938億8070万 | -2.78% | 8.75 | 1.43 |
| 11/29 | 1,016 | 1,039 | 1,010 | 1,039 | +2.87% | 278,700 | 930億7447万 | -4.24% | 8.67 | 1.42 |
| 11/28 | 1,026 | 1,027 | 1,009 | 1,010 | -0.88% | 158,000 | 904億7663万 | -7.59% | 8.43 | 1.38 |
| 11/27 | 1,046 | 1,048 | 1,018 | 1,019 | -2.58% | 261,100 | 912億8286万 | -7.36% | 8.5 | 1.39 |
| 11/24 | 1,054 | 1,054 | 1,033 | 1,046 | -0.19% | 270,200 | 937億154万 | -5.6% | 8.73 | 1.43 |
| 11/22 | 1,050 | 1,054 | 1,042 | 1,048 | +0.77% | 369,000 | 938億8070万 | -5.92% | 8.75 | 1.43 |
| 11/21 | 1,010 | 1,044 | 1,005 | 1,040 | +2.36% | 373,200 | 931億6406万 | -7.14% | 8.68 | 1.42 |
| 11/20 | 1,000 | 1,020 | 992 | 1,016 | +0.59% | 316,100 | 910億1412万 | -9.85% | 8.48 | 1.39 |
| 11/17 | 1,018 | 1,022 | 1,004 | 1,010 | -0.59% | 454,400 | 904億7663万 | -11.01% | 8.43 | 1.38 |
| 11/16 | 1,014 | 1,024 | 1,001 | 1,016 | -0.2% | 392,200 | 910億1412万 | -11.11% | 8.48 | 1.39 |
| 11/15 | 1,068 | 1,070 | 1,014 | 1,018 | -5.21% | 576,100 | 911億9328万 | -11.56% | 8.5 | 1.39 |
| 11/14 | 1,069 | 1,077 | 1,055 | 1,074 | +1.23% | 473,200 | 962億980万 | -7.41% | 8.96 | 1.47 |
| 11/13 | 1,074 | 1,075 | 1,056 | 1,061 | -1.58% | 295,200 | 950億4525万 | -9.08% | 8.86 | 1.45 |
| 11/10 | 1,070 | 1,079 | 1,061 | 1,078 | +0.65% | 472,300 | 965億6813万 | -8.1% | 9 | 1.47 |
| 11/09 | 1,094 | 1,102 | 1,055 | 1,071 | -2.1% | 635,200 | 959億4106万 | -9.24% | 8.94 | 1.46 |
| 11/08 | 1,077 | 1,094 | 1,058 | 1,094 | +3.4% | 810,800 | 980億142万 | -7.83% | 9.13 | 1.5 |
| 11/07 | 1,048 | 1,070 | 1,045 | 1,058 | +2.03% | 553,200 | 947億7651万 | -11.32% | 8.83 | 1.45 |
| 11/06 | 1,071 | 1,081 | 1,032 | 1,037 | -1.89% | 593,200 | 928億9531万 | -13.73% | 8.65 | 1.42 |
| 11/02 | 1,072 | 1,078 | 1,053 | 1,057 | +0.76% | 731,200 | 946億8693万 | -12.72% | 8.82 | 1.44 |
| 11/01 | 1,097 | 1,098 | 1,046 | 1,049 | -4.2% | 1,320,600 | 939億7028万 | -13.95% | 8.76 | 1.43 |
