PBR
2017/09/29～2018/02/28
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 |
| 02/28 | 12,100 | 12,100 | 12,100 | 12,100 | 0% | 100 | 1176億1200万 | -2.51% | 7.73 | 0.58 |
| 02/27 | 12,450 | 12,450 | 12,100 | 12,100 | -0.41% | 700 | 1176億1200万 | -2.7% | 7.73 | 0.58 |
| 02/26 | 12,100 | 12,150 | 12,000 | 12,150 | -0.82% | 900 | 1180億9800万 | -2.49% | 7.76 | 0.58 |
| 02/23 | 12,150 | 12,500 | 12,090 | 12,250 | +0.82% | 1,200 | 1190億7000万 | -1.8% | 7.83 | 0.58 |
| 02/22 | 12,190 | 12,450 | 12,000 | 12,150 | +1.42% | 1,100 | 1180億9800万 | -2.82% | 7.76 | 0.58 |
| 02/21 | 11,950 | 11,980 | 11,950 | 11,980 | -2.2% | 200 | 1164億4560万 | -4.4% | 7.65 | 0.57 |
| 02/20 | 12,100 | 12,250 | 12,080 | 12,250 | +2.08% | 1,000 | 1190億7000万 | -2.53% | 7.83 | 0.58 |
| 02/19 | 11,900 | 12,200 | 11,900 | 12,000 | +3.18% | 2,100 | 1166億4000万 | -4.7% | 7.67 | 0.57 |
| 02/16 | 11,870 | 12,150 | 11,630 | 11,630 | -1.94% | 1,000 | 1130億4360万 | -7.9% | 7.43 | 0.55 |
| 02/15 | 12,000 | 12,000 | 11,510 | 11,860 | -1.17% | 800 | 1152億7920万 | -6.46% | 7.58 | 0.57 |
| 02/14 | 12,000 | 12,000 | 11,110 | 12,000 | -1.64% | 1,400 | 1166億4000万 | -5.64% | 7.67 | 0.57 |
| 02/13 | 11,980 | 12,200 | 11,980 | 12,200 | +5.81% | 800 | 1185億8400万 | -4.22% | 7.79 | 0.58 |
| 02/09 | 12,300 | 12,500 | 11,500 | 11,530 | -8.05% | 4,100 | 1120億7160万 | -9.47% | 7.37 | 0.55 |
| 02/08 | 12,610 | 12,610 | 12,500 | 12,540 | -0.56% | 500 | 1218億8880万 | -1.83% | 8.01 | 0.6 |
| 02/07 | 12,790 | 12,900 | 12,600 | 12,610 | -2.25% | 2,400 | 1225億6920万 | -1.04% | 8.06 | 0.6 |
| 02/06 | 12,750 | 13,000 | 12,260 | 12,900 | +0.94% | 12,000 | 1253億8800万 | +1.46% | 8.24 | 0.61 |
| 02/05 | 12,980 | 12,990 | 12,780 | 12,780 | -1.69% | 1,800 | 1242億2160万 | +1.3% | 8.16 | 0.61 |
| 02/02 | 13,000 | 13,150 | 12,900 | 13,000 | +0.08% | 5,600 | 1263億6000万 | +4.02% | 8.3 | 0.62 |
| 02/01 | 12,890 | 12,990 | 12,790 | 12,990 | +0.78% | 1,800 | 1262億6280万 | +5.01% | 8.3 | 0.62 |
| 01/31 | 12,710 | 12,890 | 12,690 | 12,890 | -0.77% | 1,000 | 1252億9080万 | +5.28% | 8.23 | 0.61 |
| 01/30 | 13,000 | 13,000 | 12,690 | 12,990 | -0.08% | 2,800 | 1262億6280万 | +7.19% | 8.3 | 0.62 |
| 01/29 | 12,900 | 13,000 | 12,800 | 13,000 | +1.56% | 3,200 | 1263億6000万 | +8.41% | 8.3 | 0.62 |
| 01/26 | 12,900 | 12,900 | 12,800 | 12,800 | 0% | 1,100 | 1244億1600万 | +7.9% | 8.18 | 0.61 |
| 01/25 | 12,800 | 12,800 | 12,650 | 12,800 | 0% | 1,200 | 1244億1600万 | +9.06% | 8.18 | 0.61 |
| 01/24 | 12,810 | 12,840 | 12,650 | 12,800 | +0.87% | 1,200 | 1244億1600万 | +10.18% | 8.18 | 0.61 |
| 01/23 | 12,730 | 12,900 | 12,660 | 12,690 | -0.16% | 2,800 | 1233億4680万 | +10.42% | 8.11 | 0.6 |
| 01/22 | 12,650 | 12,800 | 12,650 | 12,710 | +1.6% | 1,700 | 1235億4120万 | +11.73% | 8.12 | 0.61 |
| 01/19 | 12,860 | 12,950 | 12,500 | 12,510 | -3.4% | 3,400 | 1215億9720万 | +11.12% | 7.99 | 0.6 |
| 01/18 | 13,000 | 13,100 | 12,950 | 12,950 | +0.62% | 1,100 | 1258億7400万 | +16.16% | 8.27 | 0.62 |
| 01/17 | 12,960 | 13,000 | 12,840 | 12,870 | -0.23% | 1,500 | 1250億9640万 | +16.86% | 8.22 | 0.61 |
| 01/16 | 12,720 | 12,990 | 12,660 | 12,900 | +0.47% | 1,800 | 1253億8800万 | +18.57% | 8.24 | 0.61 |
| 01/15 | 12,850 | 13,000 | 12,800 | 12,840 | -0.31% | 1,900 | 1248億480万 | +19.49% | 8.2 | 0.61 |
| 01/12 | 12,990 | 13,100 | 12,850 | 12,880 | -0.39% | 4,800 | 1251億9360万 | +21.37% | 8.23 | 0.61 |
| 01/11 | 12,810 | 12,930 | 12,550 | 12,930 | +0.94% | 3,400 | 1256億7960万 | +23.37% | 8.26 | 0.62 |
| 01/10 | 12,810 | 13,000 | 12,520 | 12,810 | +2.4% | 6,200 | 1245億1320万 | +23.76% | 8.18 | 0.61 |
| 01/09 | 12,490 | 12,750 | 12,380 | 12,510 | +2.79% | 6,000 | 1215億9720万 | +22.38% | 7.99 | 0.6 |
| 01/05 | 12,990 | 12,990 | 12,080 | 12,170 | -2.56% | 6,400 | 1182億9240万 | +20.42% | 7.77 | 0.58 |
| 01/04 | 12,340 | 13,100 | 12,340 | 12,490 | +6.21% | 8,700 | 1214億280万 | +24.85% | 7.98 | 0.6 |
| 2017 |
| 12/29 | 11,010 | 11,870 | 10,880 | 11,760 | -1.01% | 10,400 | 1143億720万 | +18.94% | 7.51 | 0.56 |
| 12/28 | 10,850 | 13,440 | 10,750 | 11,880 | +13.79% | 14,300 | 1154億7360万 | +21.18% | 7.59 | 0.57 |
| 12/27 | 9,940 | 10,440 | 9,940 | 10,440 | +6.42% | 6,200 | 1014億7680万 | +7.52% | 6.67 | 0.5 |
| 12/26 | 9,990 | 10,000 | 9,780 | 9,810 | -0.2% | 6,000 | 953億5320万 | +1.41% | 6.27 | 0.47 |
| 12/25 | 9,910 | 10,000 | 9,830 | 9,830 | +0.1% | 3,100 | 955億4760万 | +1.71% | 6.28 | 0.47 |
| 12/22 | 9,780 | 9,860 | 9,700 | 9,820 | +0.41% | 900 | 954億5040万 | +1.78% | 6.27 | 0.47 |
| 12/21 | 9,780 | 9,780 | 9,780 | 9,780 | -0.41% | 300 | 950億6160万 | +1.49% | 6.25 | 0.47 |
| 12/20 | 9,780 | 9,820 | 9,780 | 9,820 | +0.41% | 200 | 954億5040万 | +1.98% | 6.27 | 0.47 |
| 12/19 | 9,740 | 9,780 | 9,670 | 9,780 | +1.35% | 1,400 | 950億6160万 | +1.64% | 6.25 | 0.47 |
| 12/18 | 9,850 | 9,860 | 9,570 | 9,650 | -1.53% | 3,700 | 937億9800万 | +0.35% | 6.16 | 0.46 |
| 12/15 | 9,710 | 9,800 | 9,710 | 9,800 | +1.03% | 1,400 | 952億5600万 | +1.97% | 6.26 | 0.47 |
| 12/14 | 9,720 | 9,720 | 9,700 | 9,700 | -0.51% | 400 | 942億8400万 | +1% | 6.2 | 0.46 |
| 12/13 | 9,780 | 9,800 | 9,750 | 9,750 | -0.31% | 800 | 947億7000万 | +1.55% | 6.23 | 0.46 |
| 12/12 | 9,780 | 9,800 | 9,750 | 9,780 | +0.31% | 2,100 | 950億6160万 | +1.92% | 6.25 | 0.47 |
| 12/11 | 9,700 | 9,750 | 9,690 | 9,750 | +1.88% | 1,300 | 947億7000万 | +1.68% | 6.23 | 0.46 |
| 12/08 | 9,670 | 9,670 | 9,570 | 9,570 | +0.21% | 500 | 930億2040万 | -0.09% | 6.11 | 0.46 |
| 12/07 | 9,690 | 9,690 | 9,550 | 9,550 | +0.1% | 400 | 928億2600万 | -0.25% | 6.1 | 0.46 |
| 12/06 | 9,650 | 9,690 | 9,540 | 9,540 | +0.42% | 600 | 927億2880万 | -0.26% | 6.09 | 0.45 |
| 12/05 | 9,580 | 9,580 | 9,500 | 9,500 | -1.04% | 900 | 923億4000万 | -0.59% | 6.07 | 0.45 |
| 12/04 | 9,730 | 9,730 | 9,600 | 9,600 | -0.93% | 1,000 | 933億1200万 | +0.52% | 6.13 | 0.46 |
| 12/01 | 9,560 | 9,690 | 9,470 | 9,690 | +1.04% | 500 | 941億8680万 | +1.59% | 6.19 | 0.46 |
| 11/30 | 9,650 | 9,650 | 9,520 | 9,590 | -0.1% | 300 | 932億1480万 | +0.7% | 6.13 | 0.46 |
| 11/29 | 9,620 | 9,620 | 9,600 | 9,600 | -0.21% | 300 | 933億1200万 | +0.91% | 6.14 | 0.46 |
| 11/28 | 9,640 | 9,640 | 9,610 | 9,620 | +0.63% | 400 | 935億640万 | +1.14% | 6.15 | 0.46 |
| 11/27 | 9,700 | 9,700 | 9,510 | 9,560 | -1.44% | 1,300 | 929億2320万 | +0.52% | 6.11 | 0.46 |
| 11/24 | 9,670 | 9,700 | 9,410 | 9,700 | +1.78% | 800 | 942億8400万 | +2% | 6.2 | 0.46 |
| 11/22 | 9,640 | 9,710 | 9,530 | 9,530 | +0.11% | 900 | 926億3160万 | +0.25% | 6.09 | 0.45 |
| 11/21 | 9,540 | 9,540 | 9,520 | 9,520 | -0.83% | 500 | 925億3440万 | +0.09% | 6.08 | 0.45 |
| 11/20 | 9,540 | 9,600 | 9,540 | 9,600 | +2.13% | 600 | 933億1200万 | +0.87% | 6.14 | 0.46 |
| 11/17 | 9,650 | 9,650 | 9,400 | 9,400 | -1.36% | 1,500 | 913億6800万 | -1.26% | 6.01 | 0.45 |
| 11/16 | 9,590 | 9,590 | 9,530 | 9,530 | -0.63% | 300 | 926億3160万 | 0% | 6.09 | 0.45 |
| 11/15 | 9,630 | 9,630 | 9,500 | 9,590 | -0.52% | 1,200 | 932億1480万 | +0.58% | 6.13 | 0.46 |
| 11/14 | 9,670 | 9,670 | 9,640 | 9,640 | -0.1% | 1,000 | 937億80万 | +1.09% | 6.16 | 0.46 |
| 11/13 | 9,640 | 9,670 | 9,590 | 9,650 | +1.47% | 1,600 | 937億9800万 | +1.24% | 6.17 | 0.46 |
| 11/10 | 9,600 | 9,600 | 9,450 | 9,510 | -1.25% | 1,100 | 924億3720万 | -0.2% | 6.08 | 0.45 |
| 11/09 | 9,630 | 9,650 | 9,580 | 9,630 | +0.1% | 1,600 | 936億360万 | +1.02% | 6.16 | 0.46 |
| 11/08 | 9,640 | 9,640 | 9,530 | 9,620 | -0.21% | 1,700 | 935億640万 | +0.92% | 6.15 | 0.46 |
| 11/07 | 9,640 | 9,640 | 9,640 | 9,640 | +0.42% | 500 | 937億80万 | +1.16% | 6.16 | 0.46 |
| 11/06 | 9,460 | 9,650 | 9,410 | 9,600 | +1.05% | 2,100 | 933億1200万 | +0.82% | 6.14 | 0.46 |
| 11/02 | 9,520 | 9,600 | 9,420 | 9,500 | +0.64% | 2,700 | 923億4000万 | -0.09% | 6.07 | 0.45 |
| 11/01 | 9,330 | 9,440 | 9,330 | 9,440 | +1.29% | 1,900 | 917億5680万 | -0.65% | 6.03 | 0.45 |
| 10/31 | 9,330 | 9,330 | 9,320 | 9,320 | 0% | 500 | 905億9040万 | -1.91% | 5.96 | 0.44 |
| 10/30 | 9,350 | 9,350 | 9,320 | 9,320 | -0.32% | 500 | 905億9040万 | -1.88% | 5.96 | 0.44 |
| 10/27 | 9,390 | 9,390 | 9,200 | 9,350 | +0.43% | 2,700 | 908億8200万 | -1.56% | 5.98 | 0.45 |
| 10/26 | 9,310 | 9,350 | 9,300 | 9,310 | 0% | 1,000 | 904億9320万 | -1.98% | 5.95 | 0.44 |
| 10/25 | 9,340 | 9,340 | 9,280 | 9,310 | -0.32% | 1,600 | 904億9320万 | -2.03% | 5.95 | 0.44 |
| 10/24 | 9,650 | 9,650 | 9,200 | 9,340 | -2.3% | 7,300 | 907億8480万 | -1.75% | 5.97 | 0.45 |
| 10/23 | 9,540 | 9,560 | 9,540 | 9,560 | -0.42% | 500 | 929億2320万 | +0.63% | 6.11 | 0.46 |
| 10/20 | 9,550 | 9,600 | 9,510 | 9,600 | +0.52% | 800 | 933億1200万 | +1.18% | 6.14 | 0.46 |
| 10/19 | 9,600 | 9,600 | 9,510 | 9,550 | -0.52% | 2,000 | 928億2600万 | +0.84% | 6.1 | 0.46 |
| 10/18 | 9,680 | 9,680 | 9,600 | 9,600 | -0.52% | 500 | 933億1200万 | +1.58% | 6.14 | 0.46 |
| 10/16 | 9,660 | 9,660 | 9,510 | 9,650 | -0.1% | 800 | 937億9800万 | +2.37% | 6.17 | 0.46 |
| 10/13 | 9,680 | 9,780 | 9,650 | 9,660 | -0.21% | 1,300 | 938億9520万 | +2.63% | 6.17 | 0.46 |
| 10/12 | 9,680 | 9,740 | 9,680 | 9,680 | +0.21% | 1,200 | 940億8960万 | +3.02% | 6.19 | 0.46 |
| 10/11 | 9,650 | 9,660 | 9,630 | 9,660 | +0.1% | 600 | 938億9520万 | +2.93% | 6.17 | 0.46 |
| 10/10 | 9,600 | 9,650 | 9,560 | 9,650 | +0.52% | 2,100 | 937億9800万 | +2.92% | 6.17 | 0.46 |
| 10/06 | 9,550 | 9,600 | 9,500 | 9,600 | +0.63% | 1,100 | 933億1200万 | +2.54% | 6.14 | 0.46 |
| 10/05 | 9,590 | 9,590 | 9,540 | 9,540 | -0.52% | 500 | 927億2880万 | +2.03% | 6.1 | 0.46 |
| 10/04 | 9,500 | 9,590 | 9,500 | 9,590 | -0.1% | 400 | 932億1480万 | +2.6% | 6.13 | 0.46 |
| 10/03 | 9,600 | 9,600 | 9,530 | 9,600 | 0% | 700 | 933億1200万 | +2.87% | 6.14 | 0.46 |
| 10/02 | 9,550 | 9,600 | 9,410 | 9,600 | +0.52% | 1,800 | 933億1200万 | +2.94% | 6.14 | 0.46 |
| 09/29 | 9,500 | 9,710 | 9,460 | 9,550 | +0.84% | 5,100 | 928億2600万 | +2.47% | 6.1 | 0.46 |
