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 | 1,749 | 1,749 | 1,723 | 1,736 | -0.06% | 5,200 | 281億9270万 | -0.12% | 8.35 | 0.89 |
| 03/29 | 1,753 | 1,755 | 1,701 | 1,737 | -0.97% | 8,600 | 282億894万 | -0.12% | 8.35 | 0.89 |
| 03/28 | 1,731 | 1,756 | 1,717 | 1,754 | -0.68% | 10,900 | 284億8503万 | +0.75% | 8.44 | 0.9 |
| 03/27 | 1,710 | 1,769 | 1,709 | 1,766 | +3.27% | 22,100 | 286億7991万 | +1.2% | 8.49 | 0.9 |
| 03/26 | 1,705 | 1,710 | 1,688 | 1,710 | +0.29% | 19,900 | 277億7046万 | -2.06% | 8.23 | 0.87 |
| 03/23 | 1,690 | 1,712 | 1,680 | 1,705 | -1.45% | 23,600 | 276億8926万 | -2.52% | 8.2 | 0.87 |
| 03/22 | 1,712 | 1,734 | 1,710 | 1,730 | +1.59% | 11,300 | 280億9526万 | -1.26% | 8.32 | 0.88 |
| 03/20 | 1,698 | 1,713 | 1,694 | 1,703 | -0.23% | 6,400 | 276億5678万 | -2.8% | 8.19 | 0.87 |
| 03/19 | 1,721 | 1,721 | 1,693 | 1,707 | -0.58% | 8,100 | 277億2174万 | -2.62% | 8.21 | 0.87 |
| 03/16 | 1,738 | 1,738 | 1,707 | 1,717 | -0.52% | 6,900 | 278億8414万 | -2.11% | 8.26 | 0.88 |
| 03/15 | 1,740 | 1,740 | 1,719 | 1,726 | -0.52% | 8,700 | 280億3030万 | -1.6% | 8.3 | 0.88 |
| 03/14 | 1,738 | 1,738 | 1,727 | 1,735 | -0.17% | 5,500 | 281億7646万 | -1.2% | 8.35 | 0.89 |
| 03/13 | 1,723 | 1,745 | 1,707 | 1,738 | +0.87% | 7,200 | 282億2518万 | -1.03% | 8.36 | 0.89 |
| 03/12 | 1,704 | 1,741 | 1,701 | 1,723 | +1.12% | 10,400 | 279億8158万 | -1.99% | 8.29 | 0.88 |
| 03/09 | 1,717 | 1,732 | 1,704 | 1,704 | -0.81% | 15,700 | 276億7302万 | -3.29% | 8.2 | 0.87 |
| 03/08 | 1,728 | 1,744 | 1,715 | 1,718 | -0.46% | 5,800 | 279億38万 | -2.72% | 8.26 | 0.88 |
| 03/07 | 1,731 | 1,772 | 1,715 | 1,726 | -0.86% | 16,500 | 280億3030万 | -2.43% | 8.3 | 0.88 |
| 03/06 | 1,725 | 1,761 | 1,725 | 1,741 | +0.87% | 11,000 | 282億7390万 | -1.75% | 8.37 | 0.89 |
| 03/05 | 1,736 | 1,742 | 1,722 | 1,726 | -0.35% | 12,400 | 280億3030万 | -2.76% | 8.3 | 0.88 |
| 03/02 | 1,725 | 1,748 | 1,720 | 1,732 | -0.57% | 11,300 | 281億2774万 | -2.59% | 8.33 | 0.88 |
| 03/01 | 1,768 | 1,768 | 1,733 | 1,742 | -1.97% | 15,600 | 282億9014万 | -2.08% | 8.38 | 0.89 |
| 02/28 | 1,785 | 1,796 | 1,777 | 1,777 | -0.45% | 5,300 | 288億5855万 | -0.17% | 8.55 | 0.91 |
| 02/27 | 1,804 | 1,804 | 1,781 | 1,785 | -1.05% | 8,000 | 289億8847万 | +0.28% | 8.59 | 0.91 |
| 02/26 | 1,815 | 1,815 | 1,800 | 1,804 | -0.44% | 5,100 | 292億9703万 | +1.35% | 8.68 | 0.92 |
| 02/23 | 1,749 | 1,814 | 1,745 | 1,812 | +3.37% | 11,700 | 294億2695万 | +1.91% | 8.72 | 0.93 |
| 02/22 | 1,773 | 1,791 | 1,749 | 1,753 | -2.23% | 12,100 | 284億6879万 | -1.3% | 8.43 | 0.9 |
| 02/21 | 1,841 | 1,841 | 1,788 | 1,793 | -2.55% | 14,400 | 291億1839万 | +0.96% | 8.62 | 0.92 |
| 02/20 | 1,800 | 1,844 | 1,793 | 1,840 | +2.39% | 16,600 | 298億8167万 | +3.6% | 8.85 | 0.94 |
| 02/19 | 1,790 | 1,800 | 1,785 | 1,797 | +0.28% | 8,700 | 291億8335万 | +1.35% | 8.64 | 0.92 |
| 02/16 | 1,791 | 1,818 | 1,791 | 1,792 | +0.39% | 24,200 | 291億215万 | +1.13% | 8.62 | 0.91 |
| 02/15 | 1,740 | 1,787 | 1,732 | 1,785 | +3.18% | 24,400 | 289億8847万 | +0.73% | 8.59 | 0.91 |
| 02/14 | 1,725 | 1,736 | 1,722 | 1,730 | +0.17% | 16,700 | 280億9526万 | -2.37% | 8.32 | 0.88 |
| 02/13 | 1,738 | 1,750 | 1,722 | 1,727 | +0.35% | 15,700 | 280億4654万 | -2.65% | 8.31 | 0.88 |
| 02/09 | 1,700 | 1,743 | 1,700 | 1,721 | -0.75% | 17,800 | 279億4910万 | -3.15% | 8.28 | 0.88 |
| 02/08 | 1,771 | 1,778 | 1,728 | 1,734 | -1.92% | 17,200 | 281億6022万 | -2.58% | 8.34 | 0.89 |
| 02/07 | 1,738 | 1,795 | 1,738 | 1,768 | +1.84% | 35,600 | 287億1239万 | -0.79% | 8.5 | 0.9 |
| 02/06 | 1,769 | 1,776 | 1,700 | 1,736 | -3.29% | 48,700 | 281億9270万 | -2.69% | 8.35 | 0.89 |
| 02/05 | 1,800 | 1,806 | 1,788 | 1,795 | -0.55% | 17,300 | 291億5087万 | +0.45% | 8.63 | 0.92 |
| 02/02 | 1,801 | 1,820 | 1,791 | 1,805 | -0.11% | 41,300 | 293億1327万 | +1.06% | 8.68 | 0.92 |
| 02/01 | 1,788 | 1,809 | 1,788 | 1,807 | +0.67% | 11,700 | 293億4575万 | +1.23% | 8.69 | 0.92 |
| 01/31 | 1,792 | 1,803 | 1,786 | 1,795 | -0.17% | 19,100 | 291億5087万 | +0.62% | 8.63 | 0.92 |
| 01/30 | 1,810 | 1,810 | 1,791 | 1,798 | -1.05% | 20,400 | 291億9959万 | +0.84% | 8.65 | 0.92 |
| 01/29 | 1,805 | 1,828 | 1,798 | 1,817 | +1.28% | 23,400 | 295億815万 | +2.02% | 8.74 | 0.93 |
| 01/26 | 1,782 | 1,798 | 1,767 | 1,794 | +1.3% | 12,100 | 291億3463万 | +0.9% | 8.63 | 0.92 |
| 01/25 | 1,788 | 1,788 | 1,771 | 1,771 | -0.11% | 9,200 | 287億6111万 | -0.34% | 8.52 | 0.9 |
| 01/24 | 1,775 | 1,780 | 1,767 | 1,773 | -0.28% | 4,800 | 287億9359万 | -0.11% | 8.53 | 0.91 |
| 01/23 | 1,768 | 1,782 | 1,764 | 1,778 | +0.68% | 9,100 | 288億7479万 | +0.28% | 8.55 | 0.91 |
| 01/22 | 1,771 | 1,771 | 1,761 | 1,766 | +0.06% | 7,100 | 286億7991万 | -0.23% | 8.49 | 0.9 |
| 01/19 | 1,746 | 1,769 | 1,746 | 1,765 | +0.68% | 8,100 | 286億6367万 | -0.11% | 8.49 | 0.9 |
| 01/18 | 1,780 | 1,786 | 1,753 | 1,753 | -0.96% | 8,200 | 284億6879万 | -0.68% | 8.43 | 0.9 |
| 01/17 | 1,773 | 1,782 | 1,767 | 1,770 | -0.17% | 10,700 | 287億4487万 | +0.4% | 8.51 | 0.9 |
| 01/16 | 1,790 | 1,790 | 1,770 | 1,773 | -0.67% | 9,000 | 287億9359万 | +0.8% | 8.53 | 0.91 |
| 01/15 | 1,784 | 1,790 | 1,767 | 1,785 | +1.02% | 16,600 | 289億8847万 | +1.77% | 8.59 | 0.91 |
| 01/12 | 1,790 | 1,790 | 1,758 | 1,767 | -1.23% | 15,900 | 286億9615万 | +1.09% | 8.5 | 0.9 |
| 01/11 | 1,775 | 1,792 | 1,766 | 1,789 | +0.51% | 12,900 | 290億5343万 | +2.64% | 8.6 | 0.91 |
| 01/10 | 1,788 | 1,790 | 1,779 | 1,780 | -0.17% | 9,800 | 289億727万 | +2.48% | 8.56 | 0.91 |
| 01/09 | 1,801 | 1,801 | 1,777 | 1,783 | -1% | 12,500 | 289億5599万 | +2.94% | 8.58 | 0.91 |
| 01/05 | 1,805 | 1,807 | 1,798 | 1,801 | -0.22% | 7,400 | 292億4831万 | +4.35% | 8.66 | 0.92 |
| 01/04 | 1,779 | 1,805 | 1,779 | 1,805 | +1.46% | 8,200 | 293億1327万 | +4.94% | 8.68 | 0.92 |
| 2017 |
| 12/29 | 1,801 | 1,801 | 1,775 | 1,779 | -1.33% | 5,400 | 288億9103万 | +3.85% | 8.56 | 0.91 |
| 12/28 | 1,813 | 1,813 | 1,797 | 1,803 | -0.61% | 6,900 | 292億8079万 | +5.62% | 8.67 | 0.92 |
| 12/27 | 1,773 | 1,815 | 1,773 | 1,814 | +2.49% | 12,300 | 294億5943万 | +6.64% | 8.73 | 0.93 |
| 12/26 | 1,794 | 1,795 | 1,758 | 1,770 | -1.34% | 6,700 | 287億4487万 | +4.49% | 8.51 | 0.9 |
| 12/25 | 1,781 | 1,795 | 1,765 | 1,794 | +0.73% | 8,800 | 291億3463万 | +6.22% | 8.63 | 0.92 |
| 12/22 | 1,760 | 1,784 | 1,760 | 1,781 | +1.19% | 14,800 | 289億2351万 | +5.89% | 8.57 | 0.91 |
| 12/21 | 1,750 | 1,761 | 1,750 | 1,760 | +0.28% | 9,600 | 285億8247万 | +4.95% | 8.47 | 0.9 |
| 12/20 | 1,726 | 1,755 | 1,726 | 1,755 | +0.86% | 5,900 | 285億127万 | +4.96% | 8.44 | 0.9 |
| 12/19 | 1,760 | 1,760 | 1,740 | 1,740 | -1.14% | 8,300 | 282億5766万 | +4.19% | 8.37 | 0.89 |
| 12/18 | 1,747 | 1,765 | 1,740 | 1,760 | +1.5% | 17,100 | 285億8247万 | +5.52% | 8.47 | 0.9 |
| 12/15 | 1,710 | 1,734 | 1,700 | 1,734 | +0.99% | 18,200 | 281億6022万 | +4.08% | 8.34 | 0.89 |
| 12/14 | 1,700 | 1,717 | 1,697 | 1,717 | +1.06% | 12,700 | 278億8414万 | +3.06% | 8.26 | 0.88 |
| 12/13 | 1,704 | 1,704 | 1,687 | 1,699 | 0% | 10,200 | 275億9182万 | +1.98% | 8.17 | 0.87 |
| 12/12 | 1,706 | 1,708 | 1,696 | 1,699 | -0.41% | 6,900 | 275億9182万 | +1.98% | 8.17 | 0.87 |
| 12/11 | 1,704 | 1,706 | 1,690 | 1,706 | +0.12% | 14,900 | 277億550万 | +2.4% | 8.21 | 0.87 |
| 12/08 | 1,645 | 1,706 | 1,645 | 1,704 | +2.34% | 31,400 | 276億7302万 | +2.28% | 8.2 | 0.87 |
| 12/07 | 1,650 | 1,698 | 1,650 | 1,665 | +0.48% | 20,700 | 270億3966万 | -0.06% | 8.01 | 0.85 |
| 12/06 | 1,638 | 1,679 | 1,634 | 1,657 | +0.85% | 25,800 | 269億974万 | -0.54% | 7.97 | 0.85 |
| 12/05 | 1,640 | 1,657 | 1,631 | 1,643 | -0.06% | 15,900 | 266億8238万 | -1.44% | 7.9 | 0.84 |
| 12/04 | 1,644 | 1,671 | 1,641 | 1,644 | 0% | 15,700 | 266億9862万 | -1.44% | 7.91 | 0.84 |
| 12/01 | 1,640 | 1,649 | 1,638 | 1,644 | +0.18% | 14,000 | 266億9862万 | -1.44% | 7.91 | 0.84 |
| 11/30 | 1,628 | 1,654 | 1,628 | 1,641 | -0.24% | 11,500 | 266億4990万 | -1.62% | 7.89 | 0.84 |
| 11/29 | 1,633 | 1,650 | 1,633 | 1,645 | +0.73% | 7,200 | 267億1486万 | -1.38% | 7.91 | 0.84 |
| 11/28 | 1,641 | 1,641 | 1,629 | 1,633 | -0.49% | 7,800 | 265億1998万 | -2.16% | 7.85 | 0.83 |
| 11/27 | 1,654 | 1,657 | 1,638 | 1,641 | +0.18% | 6,300 | 266億4990万 | -1.74% | 7.89 | 0.84 |
| 11/24 | 1,642 | 1,647 | 1,629 | 1,638 | -0.06% | 7,700 | 266億118万 | -1.92% | 7.88 | 0.84 |
| 11/22 | 1,645 | 1,648 | 1,636 | 1,639 | 0% | 8,400 | 266億1742万 | -1.86% | 7.88 | 0.84 |
| 11/21 | 1,635 | 1,650 | 1,634 | 1,639 | -0.3% | 8,600 | 266億1742万 | -1.86% | 7.88 | 0.84 |
| 11/20 | 1,621 | 1,650 | 1,621 | 1,644 | +1.04% | 12,100 | 266億9862万 | -1.62% | 7.91 | 0.84 |
| 11/17 | 1,643 | 1,656 | 1,627 | 1,627 | -0.97% | 13,100 | 264億2254万 | -2.75% | 7.83 | 0.83 |
| 11/16 | 1,641 | 1,662 | 1,638 | 1,643 | -0.36% | 14,600 | 266億8238万 | -1.79% | 7.9 | 0.84 |
| 11/15 | 1,682 | 1,698 | 1,646 | 1,649 | -2.94% | 32,600 | 267億7982万 | -1.43% | 7.93 | 0.84 |
| 11/14 | 1,688 | 1,708 | 1,683 | 1,699 | -0.06% | 22,600 | 275億9182万 | +1.61% | 8.17 | 0.87 |
| 11/13 | 1,691 | 1,704 | 1,680 | 1,700 | -0.23% | 20,800 | 276億806万 | +2.04% | 8.18 | 0.87 |
| 11/10 | 1,700 | 1,714 | 1,699 | 1,704 | -1.39% | 12,300 | 276億7302万 | +2.59% | 8.2 | 0.87 |
| 11/09 | 1,707 | 1,736 | 1,706 | 1,728 | +1.23% | 20,000 | 280億6278万 | +4.41% | 8.31 | 0.88 |
| 11/08 | 1,704 | 1,709 | 1,692 | 1,707 | -0.41% | 11,400 | 277億2174万 | +3.58% | 8.21 | 0.87 |
| 11/07 | 1,668 | 1,714 | 1,668 | 1,714 | +0.94% | 15,100 | 278億3542万 | +4.38% | 8.24 | 0.88 |
| 11/06 | 1,695 | 1,709 | 1,688 | 1,698 | +0.18% | 12,600 | 275億7558万 | +3.85% | 8.17 | 0.87 |
| 11/02 | 1,698 | 1,704 | 1,689 | 1,695 | -0.64% | 11,200 | 275億2686万 | +3.99% | 8.15 | 0.87 |
| 11/01 | 1,681 | 1,713 | 1,677 | 1,706 | +1.49% | 21,000 | 277億550万 | +4.98% | 8.21 | 0.87 |
