PBR
2017/09/04～2018/01/31
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 |
| 01/31 | 4,345 | 4,370 | 4,260 | 4,260 | -1.84% | 401,000 | 5182億4385万 | -3.29% | 35.1 | 8.39 |
| 01/30 | 4,410 | 4,495 | 4,330 | 4,340 | -1.48% | 728,100 | 5279億7612万 | -1.5% | 35.76 | 8.55 |
| 01/29 | 4,415 | 4,445 | 4,385 | 4,405 | -1.12% | 539,200 | 5358億8360万 | +0.02% | 36.29 | 8.68 |
| 01/26 | 4,440 | 4,470 | 4,425 | 4,455 | +0.45% | 691,100 | 5419億6628万 | +1.2% | 36.7 | 8.78 |
| 01/25 | 4,390 | 4,460 | 4,390 | 4,435 | +0.11% | 547,500 | 5395億3321万 | +0.84% | 36.54 | 8.74 |
| 01/24 | 4,510 | 4,510 | 4,415 | 4,430 | -1.45% | 574,200 | 5389億2494万 | +0.8% | 36.5 | 8.73 |
| 01/23 | 4,470 | 4,580 | 4,470 | 4,495 | +2.16% | 795,600 | 5468億3241万 | +2.35% | 37.03 | 8.86 |
| 01/22 | 4,430 | 4,430 | 4,365 | 4,400 | -0.45% | 555,100 | 5352億7533万 | +0.27% | 36.25 | 8.67 |
| 01/19 | 4,480 | 4,535 | 4,385 | 4,420 | -0.79% | 697,700 | 5377億840万 | +0.66% | 36.42 | 8.71 |
| 01/18 | 4,595 | 4,605 | 4,455 | 4,455 | -1.98% | 514,700 | 5419億6628万 | +1.34% | 36.7 | 8.78 |
| 01/17 | 4,510 | 4,580 | 4,490 | 4,545 | +1.45% | 696,900 | 5529億1509万 | +3.3% | 37.45 | 8.96 |
| 01/16 | 4,405 | 4,535 | 4,405 | 4,480 | +2.17% | 582,500 | 5450億761万 | +1.77% | 36.91 | 8.83 |
| 01/15 | 4,390 | 4,425 | 4,385 | 4,385 | +0.46% | 241,600 | 5334億5053万 | -0.34% | 36.13 | 8.64 |
| 01/12 | 4,380 | 4,400 | 4,355 | 4,365 | -0.46% | 325,900 | 5310億1746万 | -0.82% | 35.96 | 8.6 |
| 01/11 | 4,420 | 4,435 | 4,360 | 4,385 | -1.46% | 441,700 | 5334億5053万 | -0.2% | 36.13 | 8.64 |
| 01/10 | 4,520 | 4,535 | 4,435 | 4,450 | -1.77% | 434,500 | 5413億5801万 | +1.34% | 36.66 | 8.77 |
| 01/09 | 4,495 | 4,555 | 4,470 | 4,530 | +1.91% | 623,600 | 5510億9029万 | +3.33% | 37.32 | 8.93 |
| 01/05 | 4,410 | 4,445 | 4,365 | 4,445 | +1.37% | 459,900 | 5407億4974万 | +1.58% | 36.62 | 8.76 |
| 01/04 | 4,400 | 4,400 | 4,330 | 4,385 | +2.21% | 376,000 | 5334億5053万 | +0.41% | 36.13 | 8.64 |
| 2017 |
| 12/29 | 4,335 | 4,345 | 4,290 | 4,290 | -1.83% | 314,500 | 5218億9345万 | -1.61% | 35.35 | 8.45 |
| 12/28 | 4,375 | 4,435 | 4,365 | 4,370 | +0.11% | 464,000 | 5316億2573万 | +0.32% | 36 | 8.61 |
| 12/27 | 4,395 | 4,405 | 4,355 | 4,365 | -0.8% | 420,200 | 5310億1746万 | +0.44% | 35.96 | 8.6 |
| 12/26 | 4,395 | 4,415 | 4,335 | 4,400 | +0.8% | 470,100 | 5352億7533万 | +1.48% | 36.25 | 8.67 |
| 12/25 | 4,265 | 4,370 | 4,260 | 4,365 | +2.46% | 296,800 | 5310億1746万 | +0.97% | 35.96 | 8.6 |
| 12/22 | 4,295 | 4,315 | 4,250 | 4,260 | -0.81% | 417,500 | 5182億4385万 | -1.18% | 35.1 | 8.39 |
| 12/21 | 4,290 | 4,300 | 4,240 | 4,295 | +0.12% | 479,900 | 5225億172万 | -0.16% | 35.39 | 8.46 |
| 12/20 | 4,345 | 4,380 | 4,255 | 4,290 | -1.27% | 653,500 | 5218億9345万 | +0.02% | 35.35 | 8.45 |
| 12/19 | 4,365 | 4,370 | 4,320 | 4,345 | -0.46% | 375,100 | 5285億8439万 | +1.54% | 35.8 | 8.56 |
| 12/18 | 4,385 | 4,395 | 4,350 | 4,365 | 0% | 478,900 | 5310億1746万 | +2.25% | 35.96 | 8.6 |
| 12/15 | 4,350 | 4,395 | 4,315 | 4,365 | +0.46% | 802,400 | 5310億1746万 | +2.51% | 35.96 | 8.6 |
| 12/14 | 4,410 | 4,420 | 4,335 | 4,345 | -1.25% | 727,100 | 5285億8439万 | +2.28% | 35.8 | 8.56 |
| 12/13 | 4,480 | 4,495 | 4,390 | 4,400 | -1.9% | 710,100 | 5352億7533万 | +3.8% | 36.25 | 8.67 |
| 12/12 | 4,495 | 4,535 | 4,465 | 4,485 | -1.21% | 415,500 | 5456億1588万 | +6.15% | 36.95 | 8.84 |
| 12/11 | 4,600 | 4,605 | 4,480 | 4,540 | 0% | 522,300 | 5523億682万 | +7.92% | 37.41 | 8.95 |
| 12/08 | 4,475 | 4,560 | 4,400 | 4,540 | -1.63% | 1,075,400 | 5523億682万 | +8.46% | 37.41 | 8.95 |
| 12/07 | 4,545 | 4,645 | 4,510 | 4,615 | +4.41% | 1,278,600 | 5614億3083万 | +10.72% | 38.02 | 9.09 |
| 12/06 | 4,465 | 4,555 | 4,365 | 4,420 | +0.45% | 1,521,700 | 5377億840万 | +6.66% | 36.42 | 8.71 |
| 12/05 | 4,395 | 4,415 | 4,280 | 4,400 | +4.76% | 1,668,500 | 5352億7533万 | +6.61% | 36.25 | 8.67 |
| 12/04 | 4,325 | 4,330 | 4,200 | 4,200 | -2.33% | 667,600 | 5109億4464万 | +2.24% | 34.6 | 8.28 |
| 12/01 | 4,320 | 4,365 | 4,275 | 4,300 | +0.12% | 560,300 | 5231億998万 | +5.01% | 35.43 | 8.47 |
| 11/30 | 4,325 | 4,325 | 4,255 | 4,295 | -0.69% | 674,000 | 5225億172万 | +5.27% | 35.39 | 8.46 |
| 11/29 | 4,250 | 4,335 | 4,250 | 4,325 | +2.37% | 788,100 | 5261億5132万 | +6.29% | 35.63 | 8.52 |
| 11/28 | 4,185 | 4,230 | 4,175 | 4,225 | +0.72% | 445,200 | 5139億8597万 | +4.24% | 34.81 | 8.33 |
| 11/27 | 4,195 | 4,225 | 4,165 | 4,195 | 0% | 415,000 | 5103億3637万 | +3.81% | 34.56 | 8.27 |
| 11/24 | 4,095 | 4,195 | 4,075 | 4,195 | +1.82% | 483,400 | 5103億3637万 | +4.09% | 34.56 | 8.27 |
| 11/22 | 4,145 | 4,155 | 4,105 | 4,120 | +0.12% | 324,500 | 5012億1236万 | +2.51% | 33.94 | 8.12 |
| 11/21 | 4,100 | 4,145 | 4,060 | 4,115 | +0.86% | 307,300 | 5006億409万 | +2.57% | 33.9 | 8.11 |
| 11/20 | 4,035 | 4,090 | 3,990 | 4,080 | +0.37% | 393,500 | 4963億4622万 | +1.85% | 33.62 | 8.04 |
| 11/17 | 4,080 | 4,100 | 4,045 | 4,065 | +0.74% | 610,100 | 4945億2142万 | +1.63% | 33.49 | 8.01 |
| 11/16 | 3,935 | 4,055 | 3,920 | 4,035 | +2.02% | 552,000 | 4908億7181万 | +1.08% | 33.24 | 7.95 |
| 11/15 | 4,020 | 4,080 | 3,940 | 3,955 | -2.22% | 704,700 | 4811億3953万 | -0.73% | 32.59 | 7.79 |
| 11/14 | 4,100 | 4,115 | 4,025 | 4,045 | -1.22% | 373,300 | 4920億8835万 | +1.68% | 33.33 | 7.97 |
| 11/13 | 4,105 | 4,150 | 4,095 | 4,095 | 0% | 286,300 | 4981億7102万 | +3.23% | 33.74 | 8.07 |
| 11/10 | 4,065 | 4,120 | 4,060 | 4,095 | -0.24% | 356,700 | 4981億7102万 | +3.54% | 33.74 | 8.07 |
| 11/09 | 4,160 | 4,210 | 4,065 | 4,105 | -0.48% | 765,700 | 4993億8756万 | +4.11% | 33.82 | 8.09 |
| 11/08 | 4,065 | 4,125 | 4,055 | 4,125 | +1.73% | 414,800 | 5018億2062万 | +4.99% | 33.99 | 8.13 |
| 11/07 | 3,960 | 4,060 | 3,955 | 4,055 | +0.62% | 606,600 | 4933億488万 | +3.5% | 33.41 | 7.99 |
| 11/06 | 4,020 | 4,050 | 4,010 | 4,030 | +0.5% | 427,600 | 4902億6354万 | +3.07% | 33.2 | 7.94 |
| 11/02 | 4,120 | 4,140 | 4,005 | 4,010 | -2.43% | 563,600 | 4878億3047万 | +2.77% | 33.04 | 7.9 |
| 11/01 | 4,040 | 4,125 | 4,040 | 4,110 | +2.62% | 1,106,500 | 4999億9582万 | +5.52% | 33.86 | 8.1 |
| 10/31 | 3,975 | 4,010 | 3,935 | 4,005 | +0.25% | 754,900 | 4872億2221万 | +3.01% | 33.04 | 7.9 |
| 10/30 | 3,930 | 3,995 | 3,895 | 3,995 | +2.04% | 936,100 | 4860億567万 | +2.78% | 32.96 | 7.88 |
| 10/27 | 3,880 | 3,920 | 3,860 | 3,915 | +0.9% | 399,300 | 4762億7339万 | +0.72% | 32.3 | 7.73 |
| 10/26 | 3,900 | 3,905 | 3,850 | 3,880 | -1.4% | 504,600 | 4720億1552万 | -0.31% | 32.01 | 7.66 |
| 10/25 | 4,010 | 4,010 | 3,925 | 3,935 | -1.75% | 623,800 | 4787億646万 | +0.95% | 32.47 | 7.76 |
| 10/24 | 3,915 | 4,010 | 3,905 | 4,005 | +1.91% | 836,400 | 4872億2221万 | +2.64% | 33.04 | 7.9 |
| 10/23 | 3,945 | 3,945 | 3,900 | 3,930 | 0% | 386,600 | 4780億9819万 | +0.72% | 32.43 | 7.75 |
| 10/20 | 3,885 | 3,950 | 3,885 | 3,930 | +0.51% | 338,100 | 4780億9819万 | +0.49% | 32.43 | 7.75 |
| 10/19 | 3,905 | 3,920 | 3,885 | 3,910 | -0.26% | 434,000 | 4756億6513万 | -0.23% | 32.26 | 7.72 |
| 10/18 | 3,955 | 3,985 | 3,915 | 3,920 | -0.76% | 343,600 | 4768億8166万 | 0% | 32.34 | 7.74 |
| 10/17 | 3,970 | 3,985 | 3,945 | 3,950 | -0.63% | 387,000 | 4805億3126万 | +0.74% | 32.59 | 7.79 |
| 10/16 | 3,955 | 3,980 | 3,925 | 3,975 | +1.02% | 544,500 | 4835億7260万 | +1.33% | 32.8 | 7.84 |
| 10/13 | 3,865 | 3,945 | 3,860 | 3,935 | +2.34% | 839,800 | 4787億646万 | +0.31% | 32.47 | 7.76 |
| 10/12 | 3,850 | 3,855 | 3,805 | 3,845 | -0.13% | 429,200 | 4677億5765万 | -2.09% | 31.72 | 7.59 |
| 10/11 | 3,805 | 3,855 | 3,800 | 3,850 | +1.45% | 508,200 | 4683億6592万 | -1.99% | 31.77 | 7.6 |
| 10/10 | 3,745 | 3,795 | 3,715 | 3,795 | +0.8% | 527,400 | 4616億7497万 | -3.7% | 31.31 | 7.49 |
| 10/06 | 3,800 | 3,810 | 3,745 | 3,765 | -0.79% | 564,700 | 4580億2537万 | -4.85% | 31.06 | 7.43 |
| 10/05 | 3,810 | 3,820 | 3,785 | 3,795 | 0% | 562,900 | 4616億7497万 | -4.58% | 31.31 | 7.49 |
| 10/04 | 3,775 | 3,800 | 3,745 | 3,795 | +0.53% | 855,100 | 4616億7497万 | -4.96% | 31.31 | 7.49 |
| 10/03 | 3,840 | 3,845 | 3,735 | 3,775 | -1.69% | 970,400 | 4592億4190万 | -5.79% | 31.15 | 7.45 |
| 10/02 | 3,870 | 3,870 | 3,820 | 3,840 | -0.13% | 478,300 | 4671億4938万 | -4.55% | 31.68 | 7.58 |
| 09/29 | 3,865 | 3,885 | 3,840 | 3,845 | 0% | 576,200 | 4677億5765万 | -4.69% | 31.72 | 7.59 |
| 09/28 | 3,865 | 3,865 | 3,785 | 3,845 | +0.13% | 994,700 | 4677億5765万 | -4.9% | 31.72 | 7.59 |
| 09/27 | 3,900 | 3,910 | 3,820 | 3,840 | -1.92% | 750,900 | 4671億4938万 | -5.21% | 31.68 | 7.58 |
| 09/26 | 3,960 | 3,970 | 3,890 | 3,915 | -2% | 851,200 | 4762億7339万 | -3.57% | 32.3 | 7.73 |
| 09/25 | 4,020 | 4,035 | 3,990 | 3,995 | 0% | 459,000 | 4860億567万 | -1.7% | 32.96 | 7.88 |
| 09/22 | 4,095 | 4,095 | 3,990 | 3,995 | -0.99% | 682,200 | 4860億567万 | -1.72% | 32.96 | 7.88 |
| 09/21 | 4,040 | 4,085 | 4,030 | 4,035 | -0.12% | 548,900 | 4908億7181万 | -0.84% | 33.29 | 7.96 |
| 09/20 | 4,040 | 4,055 | 4,030 | 4,040 | +0.12% | 509,800 | 4914億8008万 | -0.81% | 33.33 | 7.97 |
| 09/19 | 4,000 | 4,035 | 3,960 | 4,035 | +1% | 730,200 | 4908億7181万 | -1.08% | 33.29 | 7.96 |
| 09/15 | 4,180 | 4,180 | 3,990 | 3,995 | -3.73% | 962,000 | 4860億567万 | -2.11% | 32.96 | 7.88 |
| 09/14 | 4,145 | 4,195 | 4,115 | 4,150 | +0.61% | 988,000 | 5048億6196万 | +1.59% | 34.24 | 8.19 |
| 09/13 | 4,010 | 4,145 | 3,995 | 4,125 | +4.7% | 1,512,600 | 5018億2062万 | +1.13% | 34.03 | 8.14 |
| 09/12 | 3,945 | 3,945 | 3,850 | 3,940 | 0% | 863,500 | 4793億1473万 | -3.36% | 32.51 | 7.77 |
| 09/11 | 4,020 | 4,025 | 3,930 | 3,940 | -1.5% | 720,000 | 4793億1473万 | -3.46% | 32.51 | 7.77 |
| 09/08 | 3,985 | 4,010 | 3,970 | 4,000 | +0.13% | 837,000 | 4866億1394万 | -2.18% | 33 | 7.89 |
| 09/07 | 4,035 | 4,040 | 3,980 | 3,995 | -0.5% | 620,800 | 4860億567万 | -2.42% | 32.96 | 7.88 |
| 09/06 | 3,885 | 4,020 | 3,880 | 4,015 | +3.75% | 1,519,800 | 4884億3874万 | -2.05% | 33.13 | 7.92 |
| 09/05 | 4,000 | 4,055 | 3,860 | 3,870 | -7.53% | 2,818,100 | 4707億9899万 | -5.68% | 31.93 | 7.64 |
| 09/04 | 4,180 | 4,220 | 4,130 | 4,185 | -0.48% | 459,200 | 5091億1983万 | +1.78% | 34.53 | 8.26 |
