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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 3,580 | 3,635 | 3,535 | 3,630 | +2.4% | 297,800 | 3902億5750万 | -3.51% | 17.2 | 2.36 |
| 03/29 | 3,530 | 3,580 | 3,495 | 3,545 | -0.7% | 430,800 | 3811億1924万 | -5.94% | 16.8 | 2.3 |
| 03/28 | 3,620 | 3,620 | 3,525 | 3,570 | -2.19% | 367,200 | 3838億696万 | -5.53% | 16.92 | 2.32 |
| 03/27 | 3,610 | 3,670 | 3,600 | 3,650 | +1.96% | 380,400 | 3924億768万 | -3.62% | 17.43 | 2.39 |
| 03/26 | 3,555 | 3,590 | 3,510 | 3,580 | -0.97% | 705,000 | 3848億8205万 | -5.64% | 17.1 | 2.34 |
| 03/23 | 3,690 | 3,715 | 3,600 | 3,615 | -3.34% | 462,600 | 3886億4486万 | -4.77% | 17.26 | 2.37 |
| 03/22 | 3,760 | 3,785 | 3,705 | 3,740 | -0.13% | 411,600 | 4020億8348万 | -1.5% | 17.86 | 2.45 |
| 03/20 | 3,765 | 3,775 | 3,705 | 3,745 | -1.71% | 407,000 | 4026億2103万 | -1.24% | 17.88 | 2.45 |
| 03/19 | 3,850 | 3,855 | 3,775 | 3,810 | -2.18% | 278,800 | 4096億911万 | +0.47% | 18.19 | 2.49 |
| 03/16 | 3,940 | 3,950 | 3,835 | 3,895 | -0.89% | 359,600 | 4187億4737万 | +2.8% | 18.6 | 2.55 |
| 03/15 | 3,920 | 3,940 | 3,855 | 3,930 | +0.13% | 194,800 | 4225億1018万 | +3.83% | 18.77 | 2.57 |
| 03/14 | 3,910 | 3,975 | 3,910 | 3,925 | -0.25% | 237,600 | 4219億7264万 | +3.89% | 18.74 | 2.57 |
| 03/13 | 3,885 | 3,935 | 3,880 | 3,935 | +0.38% | 228,200 | 4230億4773万 | +4.43% | 18.79 | 2.58 |
| 03/12 | 3,870 | 3,940 | 3,865 | 3,920 | +3.02% | 396,000 | 4214億3509万 | +4.09% | 18.72 | 2.57 |
| 03/09 | 3,840 | 3,860 | 3,775 | 3,805 | +0.79% | 345,600 | 4090億7156万 | +1.04% | 18.17 | 2.49 |
| 03/08 | 3,780 | 3,795 | 3,755 | 3,775 | +0.94% | 198,000 | 4058億4630万 | +0.11% | 18.03 | 2.47 |
| 03/07 | 3,765 | 3,825 | 3,730 | 3,740 | -0.53% | 286,600 | 4020億8348万 | -0.87% | 17.86 | 2.45 |
| 03/06 | 3,740 | 3,775 | 3,740 | 3,760 | +2.17% | 216,000 | 4042億3366万 | -0.45% | 17.96 | 2.46 |
| 03/05 | 3,720 | 3,735 | 3,660 | 3,680 | -0.54% | 195,400 | 3956億3295万 | -2.72% | 17.57 | 2.41 |
| 03/02 | 3,670 | 3,715 | 3,670 | 3,700 | -1.86% | 220,000 | 3977億8312万 | -2.37% | 17.67 | 2.42 |
| 03/01 | 3,820 | 3,820 | 3,755 | 3,770 | -1.95% | 194,600 | 4053億875万 | -0.68% | 18 | 2.47 |
| 02/28 | 3,860 | 3,900 | 3,845 | 3,845 | -0.9% | 248,600 | 4133億7192万 | +1.24% | 18.36 | 2.52 |
| 02/27 | 3,890 | 3,900 | 3,855 | 3,880 | +1.04% | 302,600 | 4171億3474万 | +2.16% | 18.53 | 2.54 |
| 02/26 | 3,850 | 3,860 | 3,815 | 3,840 | +1.72% | 326,600 | 4128億3438万 | +1.16% | 18.34 | 2.51 |
| 02/23 | 3,790 | 3,790 | 3,745 | 3,775 | -0.53% | 247,200 | 4058億4630万 | -0.58% | 18.03 | 2.47 |
| 02/22 | 3,825 | 3,865 | 3,780 | 3,795 | -0.13% | 213,000 | 4079億9648万 | -0.18% | 18.12 | 2.48 |
| 02/21 | 3,795 | 3,825 | 3,765 | 3,800 | +1.2% | 168,200 | 4085億3402万 | -0.26% | 18.15 | 2.49 |
| 02/20 | 3,850 | 3,850 | 3,745 | 3,755 | -1.83% | 363,200 | 4036億9612万 | -1.62% | 17.93 | 2.46 |
| 02/19 | 3,710 | 3,830 | 3,685 | 3,825 | +5.08% | 420,000 | 4112億2174万 | +0.05% | 18.27 | 2.5 |
| 02/16 | 3,660 | 3,690 | 3,625 | 3,640 | +0.14% | 367,200 | 3913億3259万 | -4.86% | 17.38 | 2.38 |
| 02/15 | 3,620 | 3,670 | 3,610 | 3,635 | +0.28% | 748,800 | 3907億9504万 | -5.24% | 17.36 | 2.38 |
| 02/14 | 3,720 | 3,750 | 3,615 | 3,625 | -3.07% | 468,400 | 3897億1995万 | -5.8% | 17.31 | 2.37 |
| 02/13 | 3,815 | 3,845 | 3,730 | 3,740 | 0% | 441,400 | 4020億8348万 | -3.11% | 17.86 | 2.45 |
| 02/09 | 3,670 | 3,745 | 3,670 | 3,740 | -1.45% | 365,400 | 4020億8348万 | -3.33% | 17.86 | 2.45 |
| 02/08 | 3,710 | 3,810 | 3,710 | 3,795 | +1.2% | 345,600 | 4079億9648万 | -2.06% | 18.12 | 2.48 |
| 02/07 | 3,790 | 3,860 | 3,750 | 3,750 | +2.18% | 531,600 | 4031億5857万 | -3.28% | 17.91 | 2.46 |
| 02/06 | 3,685 | 3,725 | 3,590 | 3,670 | -5.9% | 719,800 | 3945億5786万 | -5.46% | 17.53 | 2.4 |
| 02/05 | 3,865 | 3,955 | 3,810 | 3,900 | 0% | 733,200 | 4192億8492万 | +0.28% | 18.62 | 2.55 |
| 02/02 | 3,910 | 3,925 | 3,865 | 3,900 | -0.89% | 254,200 | 4192億8492万 | +0.33% | 18.62 | 2.55 |
| 02/01 | 3,840 | 3,945 | 3,830 | 3,935 | +2.88% | 267,000 | 4230億4773万 | +1.26% | 18.79 | 2.58 |
| 01/31 | 3,860 | 3,890 | 3,825 | 3,825 | -0.26% | 288,600 | 4112億2174万 | -1.49% | 18.27 | 2.5 |
| 01/30 | 3,935 | 3,935 | 3,830 | 3,835 | -1.92% | 302,000 | 4122億9683万 | -1.26% | 18.31 | 2.51 |
| 01/29 | 3,940 | 3,940 | 3,895 | 3,910 | +1.16% | 249,000 | 4203億6001万 | +0.67% | 18.67 | 2.56 |
| 01/26 | 3,895 | 3,895 | 3,840 | 3,865 | +0.52% | 209,800 | 4155億2210万 | -0.36% | 18.46 | 2.53 |
| 01/25 | 3,840 | 3,885 | 3,830 | 3,845 | +0.39% | 342,200 | 4133億7192万 | -0.75% | 18.36 | 2.52 |
| 01/24 | 3,865 | 3,870 | 3,820 | 3,830 | 0% | 347,200 | 4117億5929万 | -0.96% | 18.29 | 2.51 |
| 01/23 | 3,855 | 3,855 | 3,800 | 3,830 | 0% | 296,800 | 4117億5929万 | -0.75% | 18.29 | 2.51 |
| 01/22 | 3,870 | 3,875 | 3,775 | 3,830 | -1.29% | 364,800 | 4117億5929万 | -0.6% | 18.29 | 2.51 |
| 01/19 | 3,900 | 3,910 | 3,865 | 3,880 | -0.51% | 270,800 | 4171億3474万 | +0.81% | 18.53 | 2.54 |
| 01/18 | 4,015 | 4,020 | 3,900 | 3,900 | -2.38% | 340,600 | 4192億8492万 | +1.51% | 18.62 | 2.55 |
| 01/17 | 3,940 | 4,015 | 3,930 | 3,995 | +0.5% | 173,800 | 4294億9827万 | +4.25% | 19.08 | 2.62 |
| 01/16 | 3,935 | 3,980 | 3,925 | 3,975 | +1.66% | 207,200 | 4273億4809万 | +4.17% | 18.98 | 2.6 |
| 01/15 | 3,915 | 3,950 | 3,900 | 3,910 | +0.51% | 247,000 | 4203億6001万 | +2.87% | 18.67 | 2.56 |
| 01/12 | 3,910 | 3,925 | 3,885 | 3,890 | -0.26% | 249,400 | 4182億983万 | +2.64% | 18.58 | 2.55 |
| 01/11 | 3,890 | 3,920 | 3,875 | 3,900 | -0.76% | 251,000 | 4192億8492万 | +3.12% | 18.62 | 2.55 |
| 01/10 | 3,930 | 3,960 | 3,930 | 3,930 | +0.13% | 159,200 | 4225億1018万 | +4.08% | 18.77 | 2.57 |
| 01/09 | 3,965 | 3,970 | 3,920 | 3,925 | -0.76% | 296,600 | 4219億7264万 | +4.14% | 18.74 | 2.57 |
| 01/05 | 3,925 | 3,965 | 3,905 | 3,955 | +1.54% | 339,800 | 4251億9791万 | +5.1% | 18.89 | 2.59 |
| 01/04 | 3,845 | 3,900 | 3,825 | 3,895 | +1.3% | 304,600 | 4187億4737万 | +3.67% | 18.6 | 2.55 |
| 2017 |
| 12/29 | 3,860 | 3,880 | 3,845 | 3,845 | -0.52% | 146,800 | 4133億7192万 | +2.4% | 18.36 | 2.52 |
| 12/28 | 3,850 | 3,870 | 3,845 | 3,865 | 0% | 294,400 | 4155億2210万 | +2.87% | 18.46 | 2.53 |
| 12/27 | 3,835 | 3,870 | 3,830 | 3,865 | +0.52% | 141,000 | 4155億2210万 | +2.79% | 18.46 | 2.53 |
| 12/26 | 3,850 | 3,865 | 3,835 | 3,845 | -0.39% | 107,800 | 4133億7192万 | +2.21% | 18.36 | 2.52 |
| 12/25 | 3,885 | 3,885 | 3,845 | 3,860 | 0% | 107,400 | 4149億8456万 | +2.58% | 18.43 | 2.53 |
| 12/22 | 3,860 | 3,890 | 3,835 | 3,860 | -0.26% | 384,400 | 4149億8456万 | +2.58% | 18.43 | 2.53 |
| 12/21 | 3,830 | 3,880 | 3,830 | 3,870 | +1.31% | 388,200 | 4160億5965万 | +2.84% | 18.48 | 2.53 |
| 12/20 | 3,780 | 3,835 | 3,775 | 3,820 | +0.79% | 269,600 | 4106億8420万 | +1.6% | 18.24 | 2.5 |
| 12/19 | 3,790 | 3,810 | 3,745 | 3,790 | +1.07% | 310,200 | 4074億5893万 | +0.77% | 18.1 | 2.48 |
| 12/18 | 3,685 | 3,760 | 3,675 | 3,750 | +2.74% | 224,400 | 4031億5857万 | -0.37% | 17.91 | 2.46 |
| 12/15 | 3,650 | 3,665 | 3,630 | 3,650 | 0% | 334,800 | 3924億768万 | -3.11% | 17.43 | 2.39 |
| 12/14 | 3,690 | 3,695 | 3,630 | 3,650 | -0.68% | 383,800 | 3924億768万 | -3.34% | 17.43 | 2.39 |
| 12/13 | 3,730 | 3,735 | 3,660 | 3,675 | -1.47% | 343,600 | 3950億9540万 | -2.93% | 17.55 | 2.41 |
| 12/12 | 3,700 | 3,760 | 3,680 | 3,730 | +0.81% | 275,600 | 4010億839万 | -1.71% | 17.81 | 2.44 |
| 12/11 | 3,670 | 3,710 | 3,650 | 3,700 | +1.65% | 351,000 | 3977億8312万 | -2.61% | 17.67 | 2.42 |
| 12/08 | 3,600 | 3,640 | 3,590 | 3,640 | +1.11% | 663,800 | 3913億3259万 | -4.34% | 17.38 | 2.38 |
| 12/07 | 3,600 | 3,620 | 3,580 | 3,600 | 0% | 735,000 | 3870億3223万 | -5.64% | 17.19 | 2.36 |
| 12/06 | 3,635 | 3,645 | 3,595 | 3,600 | -1.23% | 350,600 | 3870億3223万 | -5.73% | 17.19 | 2.36 |
| 12/05 | 3,650 | 3,670 | 3,630 | 3,645 | -1.22% | 341,400 | 3918億7013万 | -4.53% | 17.41 | 2.39 |
| 12/04 | 3,740 | 3,755 | 3,685 | 3,690 | -1.2% | 388,800 | 3967億804万 | -3.33% | 17.62 | 2.42 |
| 12/01 | 3,740 | 3,750 | 3,710 | 3,735 | -0.8% | 502,200 | 4015億4594万 | -1.99% | 17.84 | 2.45 |
| 11/30 | 3,785 | 3,790 | 3,725 | 3,765 | -0.13% | 538,000 | 4047億7121万 | -1% | 17.98 | 2.47 |
| 11/29 | 3,810 | 3,825 | 3,750 | 3,770 | -0.79% | 539,000 | 4053億875万 | -0.63% | 18 | 2.47 |
| 11/28 | 3,820 | 3,830 | 3,785 | 3,800 | -1.43% | 379,000 | 4085億3402万 | +0.37% | 18.15 | 2.49 |
| 11/27 | 3,870 | 3,870 | 3,830 | 3,855 | -1.15% | 286,800 | 4144億4701万 | +2.15% | 18.41 | 2.52 |
| 11/24 | 3,865 | 3,910 | 3,825 | 3,900 | -1.02% | 434,000 | 4192億8492万 | +3.81% | 18.62 | 2.55 |
| 11/22 | 3,965 | 3,970 | 3,925 | 3,940 | +0.77% | 207,200 | 4235億8527万 | +5.46% | 18.82 | 2.58 |
| 11/21 | 3,845 | 3,930 | 3,835 | 3,910 | +1.3% | 279,400 | 4203億6001万 | +5.25% | 18.67 | 2.56 |
| 11/20 | 3,850 | 3,885 | 3,830 | 3,860 | -0.52% | 246,800 | 4149億8456万 | +4.47% | 18.43 | 2.53 |
| 11/17 | 3,850 | 3,890 | 3,840 | 3,880 | +1.04% | 378,600 | 4171億3474万 | +5.52% | 18.53 | 2.54 |
| 11/16 | 3,775 | 3,850 | 3,765 | 3,840 | +1.05% | 475,400 | 4128億3438万 | +5% | 18.34 | 2.51 |
| 11/15 | 3,850 | 3,870 | 3,780 | 3,800 | -1.55% | 653,400 | 4085億3402万 | +4.4% | 18.15 | 2.49 |
| 11/14 | 3,835 | 3,870 | 3,830 | 3,860 | +0.39% | 322,600 | 4149億8456万 | +6.48% | 18.43 | 2.53 |
| 11/13 | 3,830 | 3,880 | 3,830 | 3,845 | +0.39% | 214,400 | 4133億7192万 | +6.63% | 18.36 | 2.52 |
| 11/10 | 3,820 | 3,855 | 3,810 | 3,830 | -1.29% | 351,200 | 4117億5929万 | +6.77% | 18.29 | 2.51 |
| 11/09 | 3,920 | 3,940 | 3,845 | 3,880 | -0.51% | 366,200 | 4171億3474万 | +8.68% | 18.53 | 2.54 |
| 11/08 | 3,885 | 3,930 | 3,875 | 3,900 | +0.13% | 455,800 | 4192億8492万 | +9.8% | 18.62 | 2.55 |
| 11/07 | 3,835 | 3,910 | 3,825 | 3,895 | +1.3% | 430,200 | 4187億4737万 | +10.28% | 18.6 | 2.55 |
| 11/06 | 3,860 | 3,895 | 3,840 | 3,845 | -0.13% | 405,400 | 4133億7192万 | +9.45% | 18.36 | 2.52 |
| 11/02 | 3,865 | 3,865 | 3,815 | 3,850 | -0.65% | 628,400 | 4139億947万 | +10.09% | 18.39 | 2.52 |
| 11/01 | 3,775 | 3,890 | 3,735 | 3,875 | +4.73% | 1,183,400 | 4165億9719万 | +11.41% | 18.5 | 2.54 |
