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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 4,810 | 4,925 | 4,795 | 4,880 | +3.72% | 967,200 | 4957億5789万 | -1.63% | 15.95 | 2.66 |
| 03/29 | 4,740 | 4,750 | 4,585 | 4,705 | -0.63% | 1,766,200 | 4779億7968万 | -5.05% | 15.38 | 2.57 |
| 03/28 | 4,820 | 4,820 | 4,675 | 4,735 | -4.73% | 1,580,800 | 4810億2738万 | -4.54% | 15.47 | 2.58 |
| 03/27 | 4,925 | 4,980 | 4,905 | 4,970 | +3.76% | 1,287,200 | 5049億96万 | +0.16% | 16.24 | 2.71 |
| 03/26 | 4,730 | 4,790 | 4,635 | 4,790 | -1.14% | 1,246,800 | 4866億1481万 | -3.33% | 15.65 | 2.61 |
| 03/23 | 4,920 | 4,955 | 4,820 | 4,845 | -5.83% | 1,578,000 | 4922億225万 | -2.18% | 15.83 | 2.64 |
| 03/22 | 5,025 | 5,165 | 5,005 | 5,145 | +3.94% | 1,171,800 | 5226億7917万 | +4.11% | 16.81 | 2.81 |
| 03/20 | 4,970 | 5,015 | 4,925 | 4,950 | +1.02% | 1,054,800 | 5028億6917万 | +0.79% | 16.18 | 2.7 |
| 03/19 | 4,955 | 4,965 | 4,845 | 4,900 | -2% | 1,026,400 | 4977億8968万 | +0.53% | 16.01 | 2.67 |
| 03/16 | 5,135 | 5,135 | 4,965 | 5,000 | -2.44% | 1,036,000 | 5079億4866万 | +3.26% | 16.34 | 2.73 |
| 03/15 | 5,170 | 5,190 | 5,050 | 5,125 | -0.68% | 816,200 | 5206億4737万 | +6.5% | 16.75 | 2.79 |
| 03/14 | 5,190 | 5,260 | 5,060 | 5,160 | -3.19% | 1,440,800 | 5242億301万 | +8.06% | 16.86 | 2.81 |
| 03/13 | 5,185 | 5,350 | 5,155 | 5,330 | +3.5% | 1,323,200 | 5414億7327万 | +12.45% | 17.42 | 2.91 |
| 03/12 | 5,280 | 5,285 | 5,005 | 5,150 | +0.59% | 1,943,000 | 5231億8711万 | +9.41% | 16.83 | 2.81 |
| 03/09 | 5,195 | 5,240 | 5,060 | 5,120 | -1.35% | 1,483,800 | 5201億3942万 | +9.19% | 16.73 | 2.79 |
| 03/08 | 5,045 | 5,195 | 5,020 | 5,190 | +4.85% | 1,561,800 | 5272億5070万 | +10.99% | 16.96 | 2.83 |
| 03/07 | 4,900 | 5,025 | 4,890 | 4,950 | +0.1% | 1,031,600 | 5028億6917万 | +6.27% | 16.18 | 2.7 |
| 03/06 | 4,865 | 4,990 | 4,865 | 4,945 | +3.56% | 740,000 | 5023億6122万 | +6.3% | 16.16 | 2.7 |
| 03/05 | 4,835 | 4,880 | 4,745 | 4,775 | -1.75% | 903,000 | 4850億9097万 | +2.64% | 15.6 | 2.6 |
| 03/02 | 4,875 | 4,895 | 4,805 | 4,860 | -3.28% | 1,206,400 | 4937億2609万 | +4.45% | 15.88 | 2.65 |
| 03/01 | 5,010 | 5,080 | 4,965 | 5,025 | +0.1% | 1,657,200 | 5104億8840万 | +7.9% | 16.42 | 2.74 |
| 02/28 | 4,925 | 5,065 | 4,925 | 5,020 | +1.52% | 1,338,400 | 5099億8045万 | +7.93% | 16.4 | 2.74 |
| 02/27 | 4,875 | 5,010 | 4,875 | 4,945 | +3.02% | 1,196,200 | 5023億6122万 | +6.41% | 16.16 | 2.7 |
| 02/26 | 4,780 | 4,830 | 4,760 | 4,800 | +1.69% | 651,400 | 4876億3071万 | +3.34% | 15.69 | 2.62 |
| 02/23 | 4,745 | 4,760 | 4,675 | 4,720 | -0.11% | 487,200 | 4795億353万 | +1.42% | 15.42 | 2.57 |
| 02/22 | 4,785 | 4,810 | 4,685 | 4,725 | -1.87% | 803,800 | 4800億1148万 | +1.24% | 15.44 | 2.58 |
| 02/21 | 4,790 | 4,895 | 4,780 | 4,815 | +0.52% | 883,400 | 4891億5455万 | +3.06% | 15.73 | 2.63 |
| 02/20 | 4,760 | 4,805 | 4,700 | 4,790 | -0.31% | 936,000 | 4866億1481万 | +2.57% | 15.65 | 2.61 |
| 02/19 | 4,770 | 4,815 | 4,705 | 4,805 | +1.59% | 1,131,800 | 4881億3866万 | +2.96% | 15.7 | 2.62 |
| 02/16 | 4,600 | 4,745 | 4,560 | 4,730 | +3.39% | 1,617,600 | 4805億1943万 | +1.44% | 15.46 | 2.58 |
| 02/15 | 4,515 | 4,655 | 4,500 | 4,575 | +4.45% | 1,906,200 | 4647億7302万 | -1.93% | 14.95 | 2.49 |
| 02/14 | 4,400 | 4,455 | 4,295 | 4,380 | +8.82% | 3,581,800 | 4449億6302万 | -6.37% | 14.31 | 2.39 |
| 02/13 | 4,155 | 4,165 | 4,015 | 4,025 | -1.35% | 1,219,200 | 4088億9867万 | -14.38% | 13.15 | 2.19 |
| 02/09 | 4,080 | 4,110 | 4,010 | 4,080 | -4.11% | 1,454,000 | 4144億8610万 | -13.92% | 13.33 | 2.22 |
| 02/08 | 4,185 | 4,295 | 4,155 | 4,255 | +1.31% | 1,660,200 | 4322億6430万 | -10.85% | 13.9 | 2.32 |
| 02/07 | 4,515 | 4,545 | 4,200 | 4,200 | -2.1% | 1,512,400 | 4266億7687万 | -12.26% | 13.72 | 2.29 |
| 02/06 | 4,290 | 4,340 | 4,135 | 4,290 | -4.98% | 1,617,400 | 4358億1995万 | -10.7% | 14.02 | 2.34 |
| 02/05 | 4,535 | 4,545 | 4,490 | 4,515 | -3.63% | 1,028,800 | 4586億7763万 | -6.29% | 14.75 | 2.46 |
| 02/02 | 4,805 | 4,815 | 4,670 | 4,685 | -2.29% | 1,457,800 | 4759億4789万 | -2.86% | 15.31 | 2.55 |
| 02/01 | 4,890 | 4,960 | 4,665 | 4,795 | +1.16% | 2,664,000 | 4871億2276万 | -0.58% | 15.67 | 2.61 |
| 01/31 | 4,845 | 4,860 | 4,730 | 4,740 | -1.35% | 940,400 | 4815億3532万 | -1.6% | 15.49 | 2.58 |
| 01/30 | 4,915 | 4,925 | 4,780 | 4,805 | -2.63% | 884,200 | 4881億3866万 | -0.25% | 15.7 | 2.62 |
| 01/29 | 4,850 | 4,970 | 4,835 | 4,935 | +2.81% | 921,000 | 5013億4532万 | +2.47% | 16.13 | 2.69 |
| 01/26 | 4,900 | 4,930 | 4,770 | 4,800 | -3.23% | 1,145,200 | 4876億3071万 | -0.19% | 15.69 | 2.62 |
| 01/25 | 4,815 | 4,970 | 4,805 | 4,960 | +1.64% | 1,363,800 | 5038億8507万 | +3.12% | 16.21 | 2.7 |
| 01/24 | 4,920 | 4,955 | 4,850 | 4,880 | -0.81% | 618,000 | 4957億5789万 | +1.6% | 15.95 | 2.66 |
| 01/23 | 4,940 | 4,945 | 4,865 | 4,920 | +0.41% | 815,000 | 4998億2148万 | +2.59% | 16.08 | 2.68 |
| 01/22 | 4,960 | 4,965 | 4,880 | 4,900 | -2.29% | 725,200 | 4977億8968万 | +2.32% | 16.01 | 2.67 |
| 01/19 | 5,175 | 5,185 | 4,985 | 5,015 | -0.99% | 1,129,800 | 5094億7250万 | +4.81% | 16.39 | 2.73 |
| 01/18 | 5,050 | 5,165 | 5,015 | 5,065 | +4.87% | 2,488,400 | 5145億5199万 | +5.94% | 16.55 | 2.76 |
| 01/17 | 4,700 | 4,845 | 4,700 | 4,830 | +1.26% | 808,000 | 4906億7840万 | +1.13% | 15.78 | 2.63 |
| 01/16 | 4,685 | 4,785 | 4,650 | 4,770 | +1.17% | 683,000 | 4845億8302万 | -0.15% | 15.59 | 2.6 |
| 01/15 | 4,760 | 4,770 | 4,670 | 4,715 | +0.21% | 569,200 | 4789億9558万 | -1.28% | 15.41 | 2.57 |
| 01/12 | 4,785 | 4,800 | 4,695 | 4,705 | -1.77% | 854,000 | 4779億7968万 | -1.55% | 15.38 | 2.57 |
| 01/11 | 4,810 | 4,845 | 4,745 | 4,790 | -1.94% | 761,800 | 4866億1481万 | +0.1% | 15.65 | 2.61 |
| 01/10 | 4,955 | 5,000 | 4,820 | 4,885 | -1.71% | 1,117,400 | 4962億6584万 | +1.9% | 15.96 | 2.66 |
| 01/09 | 5,030 | 5,045 | 4,940 | 4,970 | -0.3% | 1,105,800 | 5049億96万 | +3.54% | 16.24 | 2.71 |
| 01/05 | 4,950 | 4,990 | 4,870 | 4,985 | +1.53% | 1,464,800 | 5064億2481万 | +3.77% | 16.29 | 2.72 |
| 01/04 | 4,910 | 4,945 | 4,840 | 4,910 | +6.51% | 1,510,400 | 4988億558万 | +1.87% | 16.05 | 2.68 |
| 2017 |
| 12/29 | 4,650 | 4,675 | 4,595 | 4,610 | -0.43% | 327,400 | 4683億2866万 | -4.81% | 15.09 | 2.52 |
| 12/28 | 4,645 | 4,685 | 4,615 | 4,630 | -0.32% | 404,400 | 4703億6045万 | -5.14% | 15.15 | 2.53 |
| 12/27 | 4,595 | 4,680 | 4,585 | 4,645 | +0.43% | 505,800 | 4718億8430万 | -5.51% | 15.2 | 2.54 |
| 12/26 | 4,675 | 4,680 | 4,615 | 4,625 | -1.18% | 339,000 | 4698億5251万 | -6.49% | 15.14 | 2.53 |
| 12/25 | 4,665 | 4,700 | 4,650 | 4,680 | +0.75% | 328,000 | 4754億3994万 | -5.95% | 15.32 | 2.56 |
| 12/22 | 4,700 | 4,710 | 4,595 | 4,645 | -2.42% | 866,600 | 4718億8430万 | -7.16% | 15.2 | 2.54 |
| 12/21 | 4,760 | 4,780 | 4,730 | 4,760 | 0% | 567,800 | 4835億6712万 | -5.35% | 15.58 | 2.6 |
| 12/20 | 4,805 | 4,835 | 4,735 | 4,760 | -0.42% | 587,200 | 4835億6712万 | -5.76% | 15.58 | 2.6 |
| 12/19 | 4,920 | 4,930 | 4,770 | 4,780 | -0.73% | 755,800 | 4855億9891万 | -5.83% | 15.65 | 2.61 |
| 12/18 | 4,850 | 4,870 | 4,780 | 4,815 | +0.52% | 836,400 | 4891億5455万 | -5.55% | 15.76 | 2.63 |
| 12/15 | 4,685 | 4,810 | 4,665 | 4,790 | +2.02% | 1,395,400 | 4866億1481万 | -6.5% | 15.68 | 2.62 |
| 12/14 | 4,710 | 4,790 | 4,665 | 4,695 | -1.05% | 1,509,600 | 4769億6379万 | -8.82% | 15.37 | 2.56 |
| 12/13 | 4,780 | 4,820 | 4,735 | 4,745 | -1.45% | 871,400 | 4820億4327万 | -8.4% | 15.53 | 2.59 |
| 12/12 | 4,910 | 4,940 | 4,805 | 4,815 | -1.93% | 735,800 | 4891億5455万 | -7.56% | 15.76 | 2.63 |
| 12/11 | 4,960 | 4,970 | 4,815 | 4,910 | -0.71% | 855,200 | 4988億558万 | -5.97% | 16.07 | 2.68 |
| 12/08 | 4,850 | 4,970 | 4,840 | 4,945 | +2.17% | 1,322,800 | 5023億6122万 | -5.43% | 16.19 | 2.7 |
| 12/07 | 4,835 | 4,875 | 4,790 | 4,840 | +2% | 1,082,200 | 4916億9430万 | -7.44% | 15.84 | 2.64 |
| 12/06 | 4,785 | 4,865 | 4,725 | 4,745 | -0.84% | 1,182,800 | 4820億4327万 | -8.94% | 15.53 | 2.59 |
| 12/05 | 4,745 | 4,810 | 4,695 | 4,785 | -1.75% | 1,183,200 | 4861億686万 | -7.86% | 15.66 | 2.61 |
| 12/04 | 4,995 | 5,005 | 4,860 | 4,870 | -2.7% | 1,348,200 | 4947億4199万 | -5.84% | 15.94 | 2.66 |
| 12/01 | 5,175 | 5,195 | 4,990 | 5,005 | -0.5% | 1,052,400 | 5084億5660万 | -2.76% | 16.38 | 2.73 |
| 11/30 | 4,990 | 5,055 | 4,910 | 5,030 | -1.18% | 2,043,400 | 5109億9635万 | -1.66% | 16.46 | 2.75 |
| 11/29 | 5,350 | 5,360 | 5,040 | 5,090 | -5.3% | 2,196,200 | 5170億9173万 | +0.16% | 16.66 | 2.78 |
| 11/28 | 5,475 | 5,510 | 5,345 | 5,375 | -2.09% | 1,005,000 | 5460億4480万 | +6.48% | 17.59 | 2.94 |
| 11/27 | 5,590 | 5,595 | 5,435 | 5,490 | -1.17% | 719,200 | 5577億2762万 | +9.78% | 17.97 | 3 |
| 11/24 | 5,450 | 5,575 | 5,420 | 5,555 | +1% | 625,600 | 5643億3096万 | +12.34% | 18.18 | 3.03 |
| 11/22 | 5,525 | 5,595 | 5,495 | 5,500 | +1.95% | 849,800 | 5587億4352万 | +12.61% | 18 | 3 |
| 11/21 | 5,490 | 5,540 | 5,385 | 5,395 | +0.47% | 1,089,600 | 5480億7660万 | +11.79% | 17.66 | 2.95 |
| 11/20 | 5,340 | 5,425 | 5,300 | 5,370 | +0.09% | 1,470,800 | 5455億3686万 | +12.56% | 17.58 | 2.93 |
| 11/17 | 5,375 | 5,530 | 5,350 | 5,365 | +1.13% | 1,894,400 | 5450億2891万 | +13.74% | 17.56 | 2.93 |
| 11/16 | 5,250 | 5,350 | 5,195 | 5,305 | +0.09% | 1,215,600 | 5389億3352万 | +13.77% | 17.36 | 2.9 |
| 11/15 | 5,325 | 5,385 | 5,255 | 5,300 | -1.4% | 1,286,200 | 5384億2557万 | +15.02% | 17.35 | 2.89 |
| 11/14 | 5,300 | 5,475 | 5,290 | 5,375 | +0.75% | 1,188,400 | 5460億4480万 | +18.03% | 17.59 | 2.94 |
| 11/13 | 5,430 | 5,465 | 5,330 | 5,335 | -2.11% | 1,180,000 | 5419億8122万 | +18.69% | 17.46 | 2.91 |
| 11/10 | 5,315 | 5,520 | 5,290 | 5,450 | +0.18% | 2,082,600 | 5536億6403万 | +22.78% | 17.84 | 2.98 |
| 11/09 | 5,650 | 5,820 | 5,290 | 5,440 | -0.46% | 3,075,600 | 5526億4814万 | +24.23% | 17.81 | 2.97 |
| 11/08 | 5,380 | 5,480 | 5,365 | 5,465 | -0.18% | 1,358,200 | 5551億8788万 | +26.53% | 17.89 | 2.98 |
| 11/07 | 5,245 | 5,475 | 5,220 | 5,475 | +6.52% | 2,061,600 | 5562億378万 | +28.64% | 17.92 | 2.99 |
| 11/06 | 5,080 | 5,165 | 5,020 | 5,140 | +0.98% | 1,496,800 | 5221億7122万 | +22.59% | 16.82 | 2.81 |
| 11/02 | 4,915 | 5,105 | 4,895 | 5,090 | +3.25% | 3,142,800 | 5170億9173万 | +22.86% | 16.66 | 2.78 |
| 11/01 | 4,650 | 4,945 | 4,650 | 4,930 | +11.92% | 3,228,600 | 5008億3737万 | +20.45% | 16.14 | 2.69 |
