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 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,148 | 1,172 | 1,147 | 1,165 | +2.79% | 3,160,500 | 7758億9000万 | +0.6% | 14.21 | 1.99 |
| 03/29 | 1,135 | 1,143 | 1,120 | 1,133 | -0.58% | 2,947,200 | 7548億 | -2.13% | 13.83 | 1.94 |
| 03/28 | 1,118 | 1,140 | 1,118 | 1,140 | -2.29% | 2,978,700 | 7592億4000万 | -1.72% | 13.91 | 1.95 |
| 03/27 | 1,145 | 1,167 | 1,145 | 1,167 | +2.19% | 4,381,800 | 7770億 | +0.4% | 14.23 | 1.99 |
| 03/26 | 1,133 | 1,142 | 1,128 | 1,142 | +0.15% | 2,776,500 | 7603億5000万 | -1.83% | 13.93 | 1.95 |
| 03/23 | 1,158 | 1,165 | 1,137 | 1,140 | -2.84% | 3,633,600 | 7592億4000万 | -2.06% | 13.91 | 1.95 |
| 03/22 | 1,175 | 1,182 | 1,150 | 1,173 | -1.4% | 4,190,700 | 7814億4000万 | +0.8% | 14.31 | 2 |
| 03/20 | 1,188 | 1,205 | 1,172 | 1,190 | -0.56% | 3,015,600 | 7925億4000万 | +2.41% | 14.52 | 2.03 |
| 03/19 | 1,207 | 1,210 | 1,187 | 1,197 | -0.83% | 3,193,800 | 7969億8000万 | +3.07% | 14.6 | 2.04 |
| 03/16 | 1,183 | 1,210 | 1,182 | 1,207 | +4.02% | 5,194,500 | 8036億4000万 | +3.84% | 14.72 | 2.06 |
| 03/15 | 1,148 | 1,163 | 1,137 | 1,160 | +2.35% | 2,780,700 | 7725億6000万 | +0.17% | 14.15 | 1.98 |
| 03/14 | 1,137 | 1,138 | 1,125 | 1,133 | -1.73% | 2,233,800 | 7548億 | -1.96% | 13.83 | 1.94 |
| 03/13 | 1,140 | 1,155 | 1,138 | 1,153 | +1.02% | 1,690,500 | 7681億2000万 | -0.06% | 14.07 | 1.97 |
| 03/12 | 1,158 | 1,162 | 1,137 | 1,142 | -0.44% | 1,776,600 | 7603億5000万 | -0.98% | 13.93 | 1.95 |
| 03/09 | 1,173 | 1,180 | 1,138 | 1,147 | -1.43% | 3,198,300 | 7636億8000万 | -0.72% | 13.99 | 1.96 |
| 03/08 | 1,160 | 1,177 | 1,153 | 1,163 | +0.72% | 3,083,400 | 7747億8000万 | +0.63% | 14.19 | 1.99 |
| 03/07 | 1,125 | 1,160 | 1,123 | 1,155 | +1.61% | 4,675,800 | 7692億3000万 | -0.17% | 14.09 | 1.97 |
| 03/06 | 1,127 | 1,145 | 1,127 | 1,137 | +2.4% | 2,124,000 | 7570億2000万 | -1.76% | 13.87 | 1.94 |
| 03/05 | 1,125 | 1,132 | 1,107 | 1,110 | -2.63% | 2,703,000 | 7392億6000万 | -4.31% | 13.54 | 1.9 |
| 03/02 | 1,140 | 1,145 | 1,135 | 1,140 | -1.72% | 1,636,200 | 7592億4000万 | -2.06% | 13.91 | 1.95 |
| 03/01 | 1,148 | 1,163 | 1,138 | 1,160 | +0.43% | 2,770,500 | 7725億6000万 | -0.6% | 14.15 | 1.98 |
| 02/28 | 1,195 | 1,203 | 1,155 | 1,155 | -2.81% | 3,036,600 | 7692億3000万 | -1.28% | 14.09 | 1.97 |
| 02/27 | 1,192 | 1,193 | 1,180 | 1,188 | +0.56% | 1,683,000 | 7914億3000万 | +1.39% | 14.5 | 2.03 |
| 02/26 | 1,180 | 1,187 | 1,165 | 1,182 | +1.14% | 1,811,400 | 7869億9000万 | +0.65% | 14.41 | 2.02 |
| 02/23 | 1,162 | 1,172 | 1,145 | 1,168 | +0.86% | 1,843,800 | 7781億1000万 | -0.65% | 14.25 | 1.99 |
| 02/22 | 1,170 | 1,173 | 1,155 | 1,158 | -2.8% | 2,546,100 | 7714億5000万 | -1.75% | 14.13 | 1.98 |
| 02/21 | 1,192 | 1,198 | 1,182 | 1,192 | +0.14% | 1,600,500 | 7936億5000万 | +0.82% | 14.54 | 2.03 |
| 02/20 | 1,188 | 1,202 | 1,170 | 1,190 | -1.11% | 2,194,500 | 7925億4000万 | +0.51% | 14.52 | 2.03 |
| 02/19 | 1,182 | 1,205 | 1,172 | 1,203 | +3.59% | 2,724,000 | 8014億2000万 | +1.46% | 14.68 | 2.05 |
| 02/16 | 1,132 | 1,165 | 1,132 | 1,162 | +2.65% | 2,440,200 | 7736億7000万 | -2.22% | 14.17 | 1.98 |
| 02/15 | 1,133 | 1,140 | 1,118 | 1,132 | -0.44% | 3,472,200 | 7536億9000万 | -5.14% | 13.8 | 1.93 |
| 02/14 | 1,167 | 1,167 | 1,127 | 1,137 | -2.43% | 3,764,100 | 7570億2000万 | -5.2% | 13.87 | 1.94 |
| 02/13 | 1,183 | 1,200 | 1,148 | 1,165 | -3.45% | 7,412,400 | 7758億9000万 | -3.24% | 14.21 | 1.99 |
| 02/09 | 1,087 | 1,222 | 1,082 | 1,207 | +9.37% | 14,871,900 | 8036億4000万 | -0.19% | 14.72 | 2.06 |
| 02/08 | 1,115 | 1,132 | 1,095 | 1,103 | -0.75% | 4,560,300 | 7348億2000万 | -8.89% | 13.46 | 1.88 |
| 02/07 | 1,123 | 1,137 | 1,112 | 1,112 | +2.14% | 5,609,700 | 7403億7000万 | -8.58% | 13.56 | 1.9 |
| 02/06 | 1,108 | 1,118 | 1,077 | 1,088 | -4.53% | 6,362,100 | 7248億3000万 | -10.94% | 13.28 | 1.86 |
| 02/05 | 1,147 | 1,152 | 1,133 | 1,140 | -2.56% | 3,017,700 | 7592億4000万 | -7.17% | 13.91 | 1.95 |
| 02/02 | 1,168 | 1,178 | 1,165 | 1,170 | -0.57% | 2,436,300 | 7792億2000万 | -5.03% | 14.27 | 2 |
| 02/01 | 1,188 | 1,192 | 1,168 | 1,177 | -0.84% | 2,215,800 | 7836億6000万 | -4.72% | 14.35 | 2.01 |
| 01/31 | 1,187 | 1,205 | 1,183 | 1,187 | +0.99% | 4,015,500 | 7903億2000万 | -4.15% | 14.48 | 2.03 |
| 01/30 | 1,203 | 1,207 | 1,172 | 1,175 | -2.35% | 3,032,100 | 7825億5000万 | -5.32% | 14.33 | 2.01 |
| 01/29 | 1,217 | 1,218 | 1,202 | 1,203 | -0.69% | 3,393,900 | 8014億2000万 | -3.19% | 14.68 | 2.05 |
| 01/26 | 1,222 | 1,225 | 1,210 | 1,212 | -0.41% | 2,100,300 | 8069億7000万 | -2.68% | 14.78 | 2.07 |
| 01/25 | 1,223 | 1,227 | 1,215 | 1,217 | -0.54% | 1,718,700 | 8103億 | -2.43% | 14.84 | 2.08 |
| 01/24 | 1,213 | 1,238 | 1,212 | 1,223 | +0.69% | 4,874,700 | 8147億4000万 | -1.9% | 14.92 | 2.09 |
| 01/23 | 1,230 | 1,233 | 1,210 | 1,215 | -1.22% | 3,583,800 | 8091億9000万 | -2.64% | 14.82 | 2.07 |
| 01/22 | 1,237 | 1,240 | 1,223 | 1,230 | -0.4% | 1,383,300 | 8191億8000万 | -1.52% | 15 | 2.1 |
| 01/19 | 1,240 | 1,248 | 1,230 | 1,235 | 0% | 1,368,000 | 8225億1000万 | -1.12% | 15.07 | 2.11 |
| 01/18 | 1,248 | 1,258 | 1,235 | 1,235 | -0.13% | 2,196,000 | 8225億1000万 | -1.2% | 15.07 | 2.11 |
| 01/17 | 1,243 | 1,253 | 1,237 | 1,237 | -0.93% | 2,085,300 | 8236億2000万 | -1.07% | 15.09 | 2.11 |
| 01/16 | 1,252 | 1,257 | 1,243 | 1,248 | +0.27% | 1,672,200 | 8313億9000万 | -0.05% | 15.23 | 2.13 |
| 01/15 | 1,260 | 1,265 | 1,243 | 1,245 | -0.8% | 1,555,200 | 8291億7000万 | -0.24% | 15.19 | 2.13 |
| 01/12 | 1,270 | 1,278 | 1,252 | 1,255 | -1.44% | 2,381,400 | 8358億3000万 | +0.64% | 15.31 | 2.14 |
| 01/11 | 1,270 | 1,277 | 1,257 | 1,273 | -0.26% | 2,442,600 | 8480億4000万 | +2.28% | 15.53 | 2.17 |
| 01/10 | 1,283 | 1,298 | 1,267 | 1,277 | 0% | 1,793,700 | 8502億6000万 | +2.79% | 15.57 | 2.18 |
| 01/09 | 1,287 | 1,287 | 1,262 | 1,277 | -0.39% | 2,511,300 | 8502億6000万 | +2.96% | 15.57 | 2.18 |
| 01/05 | 1,283 | 1,292 | 1,267 | 1,282 | +0.79% | 2,161,500 | 8535億9000万 | +3.44% | 15.63 | 2.19 |
| 01/04 | 1,267 | 1,283 | 1,252 | 1,272 | +3.53% | 3,199,200 | 8469億3000万 | +2.8% | 15.51 | 2.17 |
| 2017 |
| 12/29 | 1,240 | 1,240 | 1,227 | 1,228 | -0.94% | 1,081,500 | 8180億7000万 | -0.62% | 14.98 | 2.1 |
| 12/28 | 1,245 | 1,247 | 1,235 | 1,240 | 0% | 783,900 | 8258億4000万 | +0.32% | 15.13 | 2.12 |
| 12/27 | 1,238 | 1,248 | 1,228 | 1,240 | -0.53% | 1,251,600 | 8258億4000万 | +0.24% | 15.13 | 2.12 |
| 12/26 | 1,260 | 1,260 | 1,245 | 1,247 | -0.93% | 707,100 | 8302億8000万 | +0.7% | 15.21 | 2.13 |
| 12/25 | 1,245 | 1,263 | 1,245 | 1,258 | +1.07% | 1,196,400 | 8380億5000万 | +1.56% | 15.35 | 2.15 |
| 12/22 | 1,252 | 1,255 | 1,240 | 1,245 | -0.4% | 1,245,300 | 8291億7000万 | +0.4% | 15.19 | 2.13 |
| 12/21 | 1,247 | 1,252 | 1,230 | 1,250 | +0.54% | 1,584,000 | 8325億 | +0.64% | 15.25 | 2.13 |
| 12/20 | 1,242 | 1,252 | 1,237 | 1,243 | -0.4% | 1,305,000 | 8280億6000万 | +0.11% | 15.17 | 2.12 |
| 12/19 | 1,250 | 1,262 | 1,245 | 1,248 | +0.27% | 1,529,100 | 8313億9000万 | +0.35% | 15.23 | 2.13 |
| 12/18 | 1,247 | 1,247 | 1,235 | 1,245 | +0.54% | 1,330,500 | 8291億7000万 | -0.16% | 15.19 | 2.13 |
| 12/15 | 1,238 | 1,247 | 1,227 | 1,238 | +0.13% | 2,002,500 | 8247億3000万 | -1.01% | 15.11 | 2.11 |
| 12/14 | 1,233 | 1,238 | 1,225 | 1,237 | +0.54% | 1,902,600 | 8236億2000万 | -1.46% | 15.09 | 2.11 |
| 12/13 | 1,243 | 1,245 | 1,222 | 1,230 | -1.34% | 2,758,200 | 8191億8000万 | -2.54% | 15 | 2.1 |
| 12/12 | 1,245 | 1,260 | 1,242 | 1,247 | +0.13% | 1,692,300 | 8302億8000万 | -1.45% | 15.21 | 2.13 |
| 12/11 | 1,237 | 1,247 | 1,227 | 1,245 | +0.54% | 1,885,500 | 8291億7000万 | -1.74% | 15.19 | 2.13 |
| 12/08 | 1,228 | 1,258 | 1,228 | 1,238 | +1.5% | 3,960,900 | 8247億3000万 | -2.49% | 15.11 | 2.11 |
| 12/07 | 1,223 | 1,237 | 1,215 | 1,220 | -0.14% | 2,569,500 | 8125億2000万 | -4.16% | 14.88 | 2.08 |
| 12/06 | 1,260 | 1,265 | 1,212 | 1,222 | 0% | 5,093,700 | 8136億3000万 | -4.26% | 14.9 | 2.09 |
| 12/05 | 1,197 | 1,223 | 1,195 | 1,222 | +2.09% | 2,919,000 | 8136億3000万 | -4.41% | 14.9 | 2.09 |
| 12/04 | 1,227 | 1,230 | 1,193 | 1,197 | -0.55% | 2,600,100 | 7969億8000万 | -6.58% | 14.6 | 2.04 |
| 12/01 | 1,222 | 1,225 | 1,200 | 1,203 | -1.1% | 2,930,700 | 8014億2000万 | -6.36% | 14.68 | 2.05 |
| 11/30 | 1,245 | 1,247 | 1,210 | 1,217 | -3.18% | 5,921,100 | 8103億 | -5.61% | 14.84 | 2.08 |
| 11/29 | 1,253 | 1,257 | 1,243 | 1,257 | +0.94% | 1,771,500 | 8369億4000万 | -2.89% | 15.33 | 2.15 |
| 11/28 | 1,245 | 1,277 | 1,240 | 1,245 | 0% | 2,621,400 | 8291億7000万 | -4.01% | 15.19 | 2.13 |
| 11/27 | 1,250 | 1,255 | 1,242 | 1,245 | +1.49% | 3,447,600 | 8291億7000万 | -4.23% | 15.19 | 2.13 |
| 11/24 | 1,242 | 1,245 | 1,225 | 1,227 | -1.87% | 2,432,700 | 8169億6000万 | -5.79% | 14.96 | 2.09 |
| 11/22 | 1,268 | 1,270 | 1,245 | 1,250 | -1.83% | 2,332,800 | 8325億 | -4.14% | 15.25 | 2.13 |
| 11/21 | 1,280 | 1,282 | 1,268 | 1,273 | -0.52% | 2,103,000 | 8480億4000万 | -2.43% | 15.53 | 2.17 |
| 11/20 | 1,283 | 1,290 | 1,277 | 1,280 | -0.26% | 1,530,900 | 8524億8000万 | -1.99% | 15.61 | 2.19 |
| 11/17 | 1,303 | 1,315 | 1,277 | 1,283 | -0.9% | 2,683,200 | 8547億 | -1.74% | 15.65 | 2.19 |
| 11/16 | 1,273 | 1,307 | 1,263 | 1,295 | +4.02% | 4,313,400 | 8624億7000万 | -0.77% | 15.8 | 2.21 |
| 11/15 | 1,297 | 1,305 | 1,217 | 1,245 | -4.35% | 6,888,600 | 8291億7000万 | -4.6% | 15.19 | 2.13 |
| 11/14 | 1,313 | 1,317 | 1,298 | 1,302 | -1.14% | 1,672,800 | 8669億1000万 | -0.41% | 15.88 | 2.22 |
| 11/13 | 1,343 | 1,353 | 1,317 | 1,317 | -1.62% | 1,429,200 | 8769億 | +0.74% | 16.06 | 2.25 |
| 11/10 | 1,330 | 1,347 | 1,323 | 1,338 | -0.5% | 1,970,400 | 8913億3000万 | +2.55% | 16.33 | 2.29 |
| 11/09 | 1,417 | 1,417 | 1,330 | 1,345 | -4.72% | 4,989,300 | 8957億7000万 | +3.3% | 16.41 | 2.3 |
| 11/08 | 1,333 | 1,432 | 1,330 | 1,412 | +9.01% | 5,814,300 | 9401億7000万 | +8.59% | 17.22 | 2.41 |
| 11/07 | 1,298 | 1,310 | 1,292 | 1,295 | -1.15% | 2,076,600 | 8624億7000万 | 0% | 15.8 | 2.21 |
| 11/06 | 1,313 | 1,327 | 1,305 | 1,310 | +0.64% | 1,677,900 | 8724億6000万 | +1.16% | 15.98 | 2.24 |
| 11/02 | 1,313 | 1,317 | 1,300 | 1,302 | -1.26% | 1,756,200 | 8669億1000万 | +0.59% | 15.88 | 2.22 |
| 11/01 | 1,303 | 1,323 | 1,292 | 1,318 | +2.06% | 1,721,400 | 8780億1000万 | +2.04% | 16.08 | 2.25 |
