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 | 2,080 | 2,108 | 2,069 | 2,077 | +1.17% | 491,100 | 2244億9429万 | -6.9% | 36.53 | 3.38 |
03/29 | 2,067 | 2,097 | 2,029 | 2,053 | +0.93% | 483,900 | 2219億23万 | -8.39% | 36.11 | 3.34 |
03/28 | 2,008 | 2,035 | 1,987 | 2,034 | -0.2% | 391,200 | 2198億4660万 | -9.76% | 35.77 | 3.31 |
03/27 | 1,999 | 2,041 | 1,986 | 2,038 | +2.41% | 789,400 | 2202億7894万 | -10.1% | 35.84 | 3.32 |
03/26 | 1,976 | 1,990 | 1,943 | 1,990 | -0.3% | 606,600 | 2150億9082万 | -12.83% | 35 | 3.24 |
03/23 | 2,056 | 2,058 | 1,982 | 1,996 | -7.76% | 812,800 | 2157億3934万 | -13.18% | 35.1 | 3.25 |
03/22 | 2,135 | 2,177 | 2,132 | 2,164 | +0.46% | 531,900 | 2338億9776万 | -6.48% | 38.06 | 3.52 |
03/20 | 2,153 | 2,155 | 2,123 | 2,154 | -1.19% | 397,100 | 2328億1690万 | -7.24% | 37.88 | 3.5 |
03/19 | 2,225 | 2,225 | 2,161 | 2,180 | -3.28% | 625,300 | 2356億2713万 | -6.48% | 38.34 | 3.55 |
03/16 | 2,301 | 2,302 | 2,241 | 2,254 | -2.3% | 478,900 | 2436億2548万 | -3.63% | 39.64 | 3.67 |
03/15 | 2,292 | 2,308 | 2,269 | 2,307 | -0.13% | 172,300 | 2493億5403万 | -1.7% | 40.57 | 3.75 |
03/14 | 2,300 | 2,322 | 2,281 | 2,310 | 0% | 293,900 | 2496億7829万 | -1.74% | 40.62 | 3.76 |
03/13 | 2,278 | 2,313 | 2,275 | 2,310 | -0.13% | 360,500 | 2496億7829万 | -1.87% | 40.62 | 3.76 |
03/12 | 2,350 | 2,359 | 2,295 | 2,313 | +0.83% | 384,800 | 2500億255万 | -2.2% | 40.68 | 3.76 |
03/09 | 2,337 | 2,347 | 2,286 | 2,294 | +0.13% | 402,100 | 2479億4892万 | -3.65% | 40.34 | 3.73 |
03/08 | 2,284 | 2,292 | 2,233 | 2,291 | +1.42% | 508,900 | 2476億2466万 | -4.54% | 40.29 | 3.73 |
03/07 | 2,253 | 2,293 | 2,242 | 2,259 | -1.44% | 265,400 | 2441億6591万 | -6.61% | 39.73 | 3.67 |
03/06 | 2,281 | 2,334 | 2,280 | 2,292 | +1.87% | 298,200 | 2477億3274万 | -6.14% | 40.31 | 3.73 |
03/05 | 2,275 | 2,297 | 2,234 | 2,250 | -1.88% | 412,100 | 2431億9314万 | -8.65% | 39.57 | 3.66 |
03/02 | 2,320 | 2,324 | 2,286 | 2,293 | -4.1% | 415,200 | 2478億4083万 | -7.8% | 40.33 | 3.73 |
03/01 | 2,397 | 2,405 | 2,351 | 2,391 | -0.46% | 397,600 | 2584億3324万 | -4.44% | 42.05 | 3.89 |
02/28 | 2,411 | 2,434 | 2,399 | 2,402 | -0.87% | 312,000 | 2596億2219万 | -4.42% | 42.24 | 3.91 |
02/27 | 2,393 | 2,439 | 2,383 | 2,423 | +2.93% | 364,300 | 2618億9199万 | -4.04% | 42.61 | 3.94 |
02/26 | 2,378 | 2,378 | 2,330 | 2,354 | +0.43% | 324,300 | 2544億3407万 | -7.1% | 41.4 | 3.83 |
02/23 | 2,345 | 2,348 | 2,297 | 2,344 | +0.39% | 339,600 | 2533億5321万 | -7.86% | 41.22 | 3.81 |
02/22 | 2,341 | 2,353 | 2,310 | 2,335 | -1.39% | 233,500 | 2523億8044万 | -8.57% | 41.06 | 3.8 |
02/21 | 2,378 | 2,394 | 2,346 | 2,368 | -0.17% | 313,500 | 2559億4727万 | -7.82% | 41.64 | 3.85 |
02/20 | 2,420 | 2,423 | 2,364 | 2,372 | -1.9% | 276,400 | 2563億7961万 | -8.06% | 41.72 | 3.86 |
02/19 | 2,406 | 2,424 | 2,379 | 2,418 | +0.33% | 443,800 | 2613億5156万 | -6.6% | 42.52 | 3.93 |
02/16 | 2,403 | 2,426 | 2,373 | 2,410 | +1.69% | 362,700 | 2604億8687万 | -7.16% | 42.38 | 3.92 |
02/15 | 2,355 | 2,401 | 2,351 | 2,370 | +1.11% | 318,800 | 2561億6344万 | -8.95% | 41.68 | 3.86 |
02/14 | 2,378 | 2,394 | 2,324 | 2,344 | -1.68% | 476,600 | 2533億5321万 | -10.19% | 41.22 | 3.81 |
02/13 | 2,403 | 2,424 | 2,384 | 2,384 | 0% | 571,000 | 2576億7664万 | -8.97% | 41.93 | 3.88 |
02/09 | 2,346 | 2,384 | 2,326 | 2,384 | -3.09% | 488,500 | 2576億7664万 | -9.22% | 41.93 | 3.88 |
02/08 | 2,403 | 2,476 | 2,403 | 2,460 | +2.8% | 509,700 | 2658億9117万 | -6.53% | 43.26 | 4 |
02/07 | 2,460 | 2,483 | 2,390 | 2,393 | +0.17% | 771,900 | 2586億4941万 | -9.05% | 42.08 | 3.89 |
02/06 | 2,431 | 2,452 | 2,322 | 2,389 | -7.94% | 816,600 | 2582億1707万 | -9.23% | 42.01 | 3.89 |
02/05 | 2,601 | 2,667 | 2,588 | 2,595 | -4.46% | 844,000 | 2804億8275万 | -1.44% | 45.64 | 4.22 |
02/02 | 2,750 | 2,764 | 2,699 | 2,716 | -1.63% | 600,000 | 2935億6114万 | +3.47% | 47.77 | 4.42 |
02/01 | 2,770 | 2,792 | 2,748 | 2,761 | -0.5% | 529,300 | 2984億2500万 | +5.66% | 48.56 | 4.49 |
01/31 | 2,770 | 2,863 | 2,762 | 2,775 | -1.67% | 898,400 | 2999億3821万 | +6.85% | 48.8 | 4.51 |
01/30 | 2,840 | 2,879 | 2,799 | 2,822 | -0.04% | 993,000 | 3050億1824万 | +9.42% | 49.63 | 4.59 |
01/29 | 2,824 | 2,837 | 2,802 | 2,823 | -0.67% | 352,700 | 3051億2633万 | +10.23% | 49.65 | 4.59 |
01/26 | 2,735 | 2,917 | 2,735 | 2,842 | +5.85% | 1,354,400 | 3071億7996万 | +11.76% | 49.98 | 4.62 |
01/25 | 2,628 | 2,704 | 2,613 | 2,685 | +1.05% | 623,000 | 2902億1048万 | +6.25% | 47.22 | 4.37 |
01/24 | 2,681 | 2,698 | 2,655 | 2,657 | -1.34% | 367,900 | 2871億8408万 | +5.69% | 46.73 | 4.32 |
01/23 | 2,656 | 2,695 | 2,646 | 2,693 | +1.85% | 292,200 | 2910億7517万 | +7.63% | 47.36 | 4.38 |
01/22 | 2,607 | 2,644 | 2,583 | 2,644 | +1.54% | 294,800 | 2857億7896万 | +6.23% | 46.5 | 4.3 |
01/19 | 2,630 | 2,639 | 2,575 | 2,604 | -0.31% | 490,900 | 2814億5553万 | +5% | 45.8 | 4.24 |
01/18 | 2,718 | 2,724 | 2,606 | 2,612 | -2.97% | 502,200 | 2823億2021万 | +5.66% | 45.94 | 4.25 |
01/17 | 2,630 | 2,699 | 2,613 | 2,692 | +1.32% | 473,500 | 2909億6708万 | +9.25% | 47.34 | 4.38 |
01/16 | 2,596 | 2,659 | 2,591 | 2,657 | +2.27% | 402,000 | 2871億8408万 | +8.36% | 46.73 | 4.32 |
01/15 | 2,632 | 2,633 | 2,596 | 2,598 | +0.27% | 287,400 | 2808億701万 | +6.43% | 45.69 | 4.23 |
01/12 | 2,563 | 2,599 | 2,555 | 2,591 | +0.7% | 353,400 | 2800億5041万 | +6.41% | 45.57 | 4.21 |
01/11 | 2,546 | 2,573 | 2,526 | 2,573 | +0.47% | 310,200 | 2781億487万 | +5.84% | 45.25 | 4.19 |
01/10 | 2,561 | 2,573 | 2,553 | 2,561 | -0.19% | 279,400 | 2768億784万 | +5.48% | 45.04 | 4.17 |
01/09 | 2,553 | 2,571 | 2,526 | 2,566 | 0% | 454,500 | 2773億4827万 | +5.81% | 45.13 | 4.17 |
01/05 | 2,548 | 2,566 | 2,518 | 2,566 | +1.79% | 453,400 | 2773億4827万 | +5.77% | 45.13 | 4.17 |
01/04 | 2,483 | 2,525 | 2,472 | 2,521 | +3.45% | 509,100 | 2724億8440万 | +4.04% | 44.34 | 4.1 |
2017 |
12/29 | 2,426 | 2,454 | 2,422 | 2,437 | +0.83% | 471,100 | 2634億519万 | +0.49% | 42.86 | 3.96 |
12/28 | 2,431 | 2,443 | 2,410 | 2,417 | +0.04% | 394,100 | 2612億4348万 | -0.62% | 42.51 | 3.93 |
12/27 | 2,396 | 2,433 | 2,386 | 2,416 | +1.05% | 302,400 | 2611億3539万 | -0.94% | 42.49 | 3.93 |
12/26 | 2,399 | 2,421 | 2,388 | 2,391 | -1.16% | 422,000 | 2584億3324万 | -2.25% | 42.05 | 3.89 |
12/25 | 2,387 | 2,427 | 2,368 | 2,419 | +2.59% | 487,200 | 2614億5965万 | -1.39% | 42.54 | 3.93 |
12/22 | 2,333 | 2,359 | 2,309 | 2,358 | +0.68% | 585,900 | 2548億6641万 | -3.99% | 41.47 | 3.84 |
12/21 | 2,332 | 2,353 | 2,297 | 2,342 | -0.55% | 702,000 | 2531億3704万 | -4.84% | 41.19 | 3.81 |
12/20 | 2,375 | 2,376 | 2,342 | 2,355 | -1.13% | 510,600 | 2545億4215万 | -4.35% | 41.42 | 3.83 |
12/19 | 2,430 | 2,434 | 2,381 | 2,382 | -2.74% | 459,600 | 2574億6047万 | -3.41% | 41.89 | 3.87 |
12/18 | 2,388 | 2,471 | 2,387 | 2,449 | +4.08% | 669,200 | 2647億222万 | -0.81% | 43.07 | 3.98 |
12/15 | 2,402 | 2,424 | 2,326 | 2,353 | -0.08% | 878,000 | 2543億2598万 | -4.74% | 41.38 | 3.83 |
12/14 | 2,375 | 2,404 | 2,348 | 2,355 | -0.72% | 481,700 | 2545億4215万 | -4.93% | 41.42 | 3.83 |
12/13 | 2,400 | 2,400 | 2,357 | 2,372 | -1.21% | 375,900 | 2563億7961万 | -4.55% | 41.72 | 3.86 |
12/12 | 2,409 | 2,427 | 2,395 | 2,401 | -0.46% | 328,200 | 2595億1410万 | -3.5% | 42.23 | 3.91 |
12/11 | 2,407 | 2,414 | 2,381 | 2,412 | +0.12% | 424,500 | 2607億305万 | -2.94% | 42.42 | 3.92 |
12/08 | 2,356 | 2,415 | 2,355 | 2,409 | +0.12% | 734,800 | 2603億7879万 | -2.94% | 42.37 | 3.92 |
12/07 | 2,400 | 2,431 | 2,392 | 2,406 | +1.31% | 466,300 | 2600億5453万 | -3.02% | 42.31 | 3.91 |
12/06 | 2,435 | 2,440 | 2,366 | 2,375 | -3.42% | 867,600 | 2567億387万 | -4.23% | 41.77 | 3.86 |
12/05 | 2,445 | 2,476 | 2,440 | 2,459 | -1.24% | 600,200 | 2657億8308万 | -0.65% | 43.25 | 4 |
12/04 | 2,507 | 2,520 | 2,489 | 2,490 | -0.2% | 551,100 | 2691億3374万 | +0.77% | 43.79 | 4.05 |
12/01 | 2,512 | 2,512 | 2,467 | 2,495 | +0.16% | 582,200 | 2696億7417万 | +1.22% | 43.88 | 4.06 |
11/30 | 2,560 | 2,560 | 2,488 | 2,491 | -2.96% | 776,500 | 2692億4183万 | +1.34% | 43.81 | 4.05 |
11/29 | 2,529 | 2,575 | 2,519 | 2,567 | +2.56% | 695,000 | 2774億5635万 | +4.73% | 45.14 | 4.18 |
11/28 | 2,533 | 2,547 | 2,486 | 2,503 | -2.95% | 792,000 | 2705億3886万 | +2.62% | 44.02 | 4.07 |
11/27 | 2,591 | 2,603 | 2,566 | 2,579 | -1.19% | 286,800 | 2787億5338万 | +6.18% | 45.36 | 4.2 |
11/24 | 2,578 | 2,612 | 2,567 | 2,610 | +1.01% | 279,600 | 2821億404万 | +7.99% | 45.9 | 4.25 |
11/22 | 2,615 | 2,636 | 2,562 | 2,584 | -0.69% | 604,500 | 2792億9381万 | +7.53% | 45.44 | 4.2 |
11/21 | 2,570 | 2,618 | 2,570 | 2,602 | +1.88% | 900,500 | 2812億3936万 | +8.82% | 45.76 | 4.23 |
11/20 | 2,507 | 2,562 | 2,487 | 2,554 | +2.36% | 485,800 | 2760億5124万 | +7.31% | 44.92 | 4.15 |
11/17 | 2,528 | 2,528 | 2,480 | 2,495 | +0.69% | 433,600 | 2696億7417万 | +5.27% | 43.88 | 4.06 |
11/16 | 2,367 | 2,493 | 2,363 | 2,478 | +4.07% | 666,000 | 2678億3671万 | +4.96% | 43.58 | 4.03 |
11/15 | 2,421 | 2,447 | 2,360 | 2,381 | -2.94% | 436,700 | 2573億5238万 | +1.28% | 41.87 | 3.87 |
11/14 | 2,448 | 2,477 | 2,440 | 2,453 | +0.16% | 339,000 | 2651億3457万 | +4.69% | 43.14 | 3.99 |
11/13 | 2,487 | 2,487 | 2,444 | 2,449 | -1.53% | 354,300 | 2647億222万 | +5.11% | 43.07 | 3.98 |
11/10 | 2,485 | 2,508 | 2,432 | 2,487 | -1.35% | 672,400 | 2688億948万 | +7.38% | 43.74 | 4.05 |
11/09 | 2,559 | 2,598 | 2,465 | 2,521 | -1.41% | 990,400 | 2724億8440万 | +9.56% | 44.34 | 4.1 |
11/08 | 2,460 | 2,577 | 2,454 | 2,557 | +4.24% | 1,217,600 | 2763億7549万 | +12% | 44.97 | 4.16 |
11/07 | 2,326 | 2,454 | 2,325 | 2,453 | +5.87% | 798,300 | 2651億3457万 | +8.54% | 43.14 | 3.99 |
11/06 | 2,347 | 2,356 | 2,296 | 2,317 | -0.94% | 741,000 | 2504億3489万 | +3.39% | 40.75 | 3.77 |
11/02 | 2,375 | 2,376 | 2,298 | 2,339 | -1.68% | 706,900 | 2528億1278万 | +5.03% | 41.14 | 3.8 |
11/01 | 2,385 | 2,410 | 2,358 | 2,379 | -0.17% | 813,200 | 2571億3621万 | +7.65% | 41.84 | 3.87 |