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 | 4,395 | 4,395 | 4,270 | 4,295 | -1.49% | 14,200 | 645億1756万 | -0.37% | 9.49 | 0.68 |
| 03/29 | 4,390 | 4,400 | 4,285 | 4,360 | +0.46% | 20,100 | 654億9396万 | +1.14% | 9.63 | 0.69 |
| 03/28 | 4,390 | 4,440 | 4,295 | 4,340 | -3.77% | 36,600 | 651億9353万 | +0.74% | 9.59 | 0.68 |
| 03/27 | 4,375 | 4,520 | 4,360 | 4,510 | +4.76% | 60,300 | 677億4719万 | +4.69% | 9.96 | 0.71 |
| 03/26 | 4,205 | 4,310 | 4,155 | 4,305 | +3.73% | 40,500 | 646億6777万 | +0.14% | 9.51 | 0.68 |
| 03/23 | 4,160 | 4,195 | 4,100 | 4,150 | -2.35% | 35,800 | 623億3943万 | -3.35% | 9.17 | 0.65 |
| 03/22 | 4,270 | 4,270 | 4,205 | 4,250 | +0.12% | 16,900 | 638億4159万 | -1.05% | 9.39 | 0.67 |
| 03/20 | 4,245 | 4,265 | 4,225 | 4,245 | 0% | 7,500 | 637億6648万 | -1% | 9.38 | 0.67 |
| 03/19 | 4,210 | 4,255 | 4,190 | 4,245 | +1.56% | 20,100 | 637億6648万 | -1% | 9.38 | 0.67 |
| 03/16 | 4,335 | 4,340 | 4,180 | 4,180 | -3.69% | 51,500 | 627億9008万 | -2.56% | 9.23 | 0.66 |
| 03/15 | 4,335 | 4,355 | 4,290 | 4,340 | -0.23% | 13,900 | 651億9353万 | +0.98% | 9.59 | 0.68 |
| 03/14 | 4,335 | 4,370 | 4,295 | 4,350 | -0.46% | 9,500 | 653億4374万 | +1.23% | 9.61 | 0.69 |
| 03/13 | 4,320 | 4,375 | 4,315 | 4,370 | +1.16% | 11,900 | 656億4417万 | +1.89% | 9.65 | 0.69 |
| 03/12 | 4,245 | 4,330 | 4,245 | 4,320 | +2.01% | 17,600 | 648億9310万 | +0.75% | 9.54 | 0.68 |
| 03/09 | 4,255 | 4,300 | 4,205 | 4,235 | -0.24% | 24,900 | 636億1626万 | -1.31% | 9.35 | 0.67 |
| 03/08 | 4,250 | 4,260 | 4,220 | 4,245 | +0.59% | 6,100 | 637億6648万 | -1.21% | 9.38 | 0.67 |
| 03/07 | 4,205 | 4,250 | 4,180 | 4,220 | +0.48% | 16,800 | 633億9094万 | -1.79% | 9.32 | 0.66 |
| 03/06 | 4,275 | 4,300 | 4,195 | 4,200 | -1.29% | 16,600 | 630億9051万 | -2.35% | 9.28 | 0.66 |
| 03/05 | 4,325 | 4,330 | 4,235 | 4,255 | -1.96% | 15,200 | 639億1669万 | -1.21% | 9.4 | 0.67 |
| 03/02 | 4,250 | 4,385 | 4,250 | 4,340 | +1.4% | 29,400 | 651億9353万 | +0.65% | 9.59 | 0.68 |
| 03/01 | 4,385 | 4,385 | 4,265 | 4,280 | -2.84% | 28,800 | 642億9223万 | -0.79% | 9.45 | 0.67 |
| 02/28 | 4,530 | 4,545 | 4,315 | 4,405 | -4.13% | 88,400 | 661億6993万 | +1.99% | 9.73 | 0.69 |
| 02/27 | 4,430 | 4,605 | 4,420 | 4,595 | +5.03% | 37,100 | 690億2402万 | +6.39% | 10.15 | 0.72 |
| 02/26 | 4,385 | 4,390 | 4,355 | 4,375 | +0.23% | 4,700 | 657億1928万 | +1.46% | 9.66 | 0.69 |
| 02/23 | 4,260 | 4,365 | 4,260 | 4,365 | +1.75% | 11,300 | 655億6907万 | +1.18% | 9.64 | 0.69 |
| 02/22 | 4,295 | 4,300 | 4,250 | 4,290 | -0.12% | 10,400 | 644億4245万 | -0.58% | 9.48 | 0.68 |
| 02/21 | 4,315 | 4,355 | 4,285 | 4,295 | -0.81% | 11,500 | 645億1756万 | -0.53% | 9.49 | 0.68 |
| 02/20 | 4,280 | 4,340 | 4,270 | 4,330 | +1.05% | 6,800 | 650億4331万 | +0.21% | 9.56 | 0.68 |
| 02/19 | 4,195 | 4,285 | 4,195 | 4,285 | +2.15% | 7,300 | 643億6734万 | -0.88% | 9.46 | 0.68 |
| 02/16 | 4,195 | 4,235 | 4,175 | 4,195 | +0.6% | 9,800 | 630億1540万 | -3.03% | 9.27 | 0.66 |
| 02/15 | 4,105 | 4,175 | 4,090 | 4,170 | +2.21% | 24,500 | 626億3986万 | -3.78% | 9.21 | 0.66 |
| 02/14 | 4,205 | 4,220 | 4,055 | 4,080 | -3.66% | 35,200 | 612億8792万 | -6.03% | 9.01 | 0.64 |
| 02/13 | 4,340 | 4,370 | 4,220 | 4,235 | -1.17% | 19,600 | 636億1626万 | -2.71% | 9.35 | 0.67 |
| 02/09 | 4,280 | 4,290 | 4,230 | 4,285 | -2.5% | 20,200 | 643億6734万 | -1.65% | 9.46 | 0.68 |
| 02/08 | 4,340 | 4,425 | 4,300 | 4,395 | +1.97% | 27,700 | 660億1971万 | +0.78% | 9.71 | 0.69 |
| 02/07 | 4,200 | 4,325 | 4,155 | 4,310 | +3.86% | 38,900 | 647億4288万 | -1.1% | 9.52 | 0.68 |
| 02/06 | 4,235 | 4,250 | 4,050 | 4,150 | -4.38% | 35,200 | 623億3943万 | -4.79% | 9.17 | 0.65 |
| 02/05 | 4,360 | 4,370 | 4,320 | 4,340 | -1.59% | 14,800 | 651億9353万 | -0.5% | 9.59 | 0.68 |
| 02/02 | 4,355 | 4,415 | 4,355 | 4,410 | +0.57% | 12,600 | 662億4503万 | +1.22% | 9.74 | 0.69 |
| 02/01 | 4,255 | 4,390 | 4,255 | 4,385 | +3.42% | 15,300 | 658億6950万 | +0.8% | 9.69 | 0.69 |
| 01/31 | 4,300 | 4,340 | 4,240 | 4,240 | -1.74% | 17,000 | 636億9137万 | -2.37% | 9.36 | 0.67 |
| 01/30 | 4,360 | 4,365 | 4,310 | 4,315 | -1.03% | 18,700 | 648億1799万 | -0.6% | 9.53 | 0.68 |
| 01/29 | 4,360 | 4,380 | 4,335 | 4,360 | 0% | 8,300 | 654億9396万 | +0.53% | 9.63 | 0.69 |
| 01/26 | 4,390 | 4,390 | 4,355 | 4,360 | -0.68% | 9,600 | 654億9396万 | +0.72% | 9.63 | 0.69 |
| 01/25 | 4,405 | 4,405 | 4,365 | 4,390 | -0.34% | 9,300 | 659億4460万 | +1.62% | 9.7 | 0.69 |
| 01/24 | 4,420 | 4,435 | 4,390 | 4,405 | -0.34% | 10,800 | 661億6993万 | +2.23% | 9.73 | 0.69 |
| 01/23 | 4,430 | 4,445 | 4,405 | 4,420 | 0% | 8,500 | 663億9525万 | +2.72% | 9.76 | 0.7 |
| 01/22 | 4,410 | 4,420 | 4,385 | 4,420 | +0.23% | 11,100 | 663億9525万 | +2.91% | 9.76 | 0.7 |
| 01/19 | 4,395 | 4,435 | 4,370 | 4,410 | +0.46% | 18,800 | 662億4503万 | +2.87% | 9.74 | 0.69 |
| 01/18 | 4,385 | 4,390 | 4,345 | 4,390 | +0.11% | 19,700 | 659億4460万 | +2.59% | 9.7 | 0.69 |
| 01/17 | 4,365 | 4,385 | 4,335 | 4,385 | +0.34% | 13,600 | 658億6950万 | +2.67% | 9.69 | 0.69 |
| 01/16 | 4,355 | 4,370 | 4,330 | 4,370 | 0% | 11,100 | 656億4417万 | +2.49% | 9.65 | 0.69 |
| 01/15 | 4,370 | 4,400 | 4,355 | 4,370 | 0% | 8,900 | 656億4417万 | +2.63% | 9.65 | 0.69 |
| 01/12 | 4,370 | 4,385 | 4,340 | 4,370 | -0.23% | 14,600 | 656億4417万 | +2.7% | 9.65 | 0.69 |
| 01/11 | 4,345 | 4,380 | 4,335 | 4,380 | +0.11% | 11,000 | 657億9439万 | +3.11% | 9.67 | 0.69 |
| 01/10 | 4,345 | 4,395 | 4,335 | 4,375 | +0.69% | 18,900 | 657億1928万 | +3.18% | 9.66 | 0.69 |
| 01/09 | 4,360 | 4,360 | 4,315 | 4,345 | -0.11% | 12,400 | 652億6863万 | +2.55% | 9.6 | 0.68 |
| 01/05 | 4,370 | 4,370 | 4,310 | 4,350 | -0.46% | 16,700 | 653億4374万 | +2.86% | 9.61 | 0.69 |
| 01/04 | 4,395 | 4,395 | 4,335 | 4,370 | +1.04% | 15,200 | 656億4417万 | +3.55% | 9.65 | 0.69 |
| 2017 |
| 12/29 | 4,330 | 4,330 | 4,295 | 4,325 | -0.23% | 8,400 | 649億6820万 | +2.71% | 9.55 | 0.68 |
| 12/28 | 4,255 | 4,340 | 4,240 | 4,335 | +2.24% | 19,400 | 651億1842万 | +3.09% | 9.57 | 0.68 |
| 12/27 | 4,205 | 4,245 | 4,205 | 4,240 | +0.95% | 8,500 | 636億9137万 | +1% | 9.36 | 0.67 |
| 12/26 | 4,240 | 4,240 | 4,175 | 4,200 | -0.94% | 16,400 | 630億9051万 | +0.05% | 9.28 | 0.66 |
| 12/25 | 4,205 | 4,240 | 4,205 | 4,240 | +0.95% | 9,300 | 636億9137万 | +0.88% | 9.36 | 0.67 |
| 12/22 | 4,210 | 4,245 | 4,200 | 4,200 | -0.24% | 15,600 | 630億9051万 | -0.21% | 9.28 | 0.66 |
| 12/21 | 4,185 | 4,225 | 4,185 | 4,210 | +0.36% | 9,800 | 632億4072万 | -0.02% | 9.3 | 0.66 |
| 12/20 | 4,150 | 4,215 | 4,150 | 4,195 | +0.72% | 16,700 | 630億1540万 | -0.4% | 9.27 | 0.66 |
| 12/19 | 4,145 | 4,180 | 4,145 | 4,165 | +0.48% | 13,600 | 625億6475万 | -1.28% | 9.2 | 0.66 |
| 12/18 | 4,155 | 4,210 | 4,130 | 4,145 | +0.73% | 31,300 | 622億6432万 | -2.06% | 9.15 | 0.65 |
| 12/15 | 4,240 | 4,270 | 4,115 | 4,115 | -3.06% | 63,100 | 618億1368万 | -3.09% | 9.09 | 0.65 |
| 12/14 | 4,250 | 4,290 | 4,235 | 4,245 | +0.71% | 17,800 | 637億6648万 | -0.38% | 9.38 | 0.67 |
| 12/13 | 4,245 | 4,255 | 4,205 | 4,215 | -0.24% | 16,500 | 633億1583万 | -1.4% | 9.31 | 0.66 |
| 12/12 | 4,210 | 4,260 | 4,180 | 4,225 | +0.36% | 21,700 | 634億6605万 | -1.65% | 9.33 | 0.67 |
| 12/11 | 4,215 | 4,230 | 4,185 | 4,210 | +0.6% | 27,100 | 632億4072万 | -2.5% | 9.3 | 0.66 |
| 12/08 | 4,140 | 4,250 | 4,140 | 4,185 | -0.59% | 33,200 | 628億6519万 | -3.62% | 9.24 | 0.66 |
| 12/07 | 4,240 | 4,275 | 4,210 | 4,210 | -0.59% | 18,300 | 632億4072万 | -3.6% | 9.3 | 0.66 |
| 12/06 | 4,290 | 4,355 | 4,220 | 4,235 | -1.51% | 27,100 | 636億1626万 | -3.53% | 9.35 | 0.67 |
| 12/05 | 4,170 | 4,300 | 4,140 | 4,300 | +2.99% | 32,400 | 645億9266万 | -2.45% | 9.5 | 0.68 |
| 12/04 | 4,200 | 4,205 | 4,175 | 4,175 | -0.6% | 14,000 | 627億1497万 | -5.63% | 9.22 | 0.66 |
| 12/01 | 4,290 | 4,290 | 4,195 | 4,200 | -2.21% | 25,600 | 630億9051万 | -5.53% | 9.28 | 0.66 |
| 11/30 | 4,190 | 4,300 | 4,165 | 4,295 | +3.62% | 36,500 | 645億1756万 | -3.85% | 9.49 | 0.68 |
| 11/29 | 4,135 | 4,160 | 4,130 | 4,145 | +0.48% | 14,500 | 622億6432万 | -7.52% | 9.15 | 0.65 |
| 11/28 | 4,135 | 4,150 | 4,115 | 4,125 | -0.36% | 10,900 | 619億6389万 | -8.37% | 9.11 | 0.65 |
| 11/27 | 4,180 | 4,185 | 4,135 | 4,140 | -0.72% | 16,900 | 621億8922万 | -8.39% | 9.14 | 0.65 |
| 11/24 | 4,150 | 4,190 | 4,145 | 4,170 | 0% | 15,400 | 626億3986万 | -8.09% | 9.21 | 0.66 |
| 11/22 | 4,250 | 4,260 | 4,170 | 4,170 | -1.77% | 32,900 | 626億3986万 | -8.45% | 9.21 | 0.66 |
| 11/21 | 4,315 | 4,355 | 4,240 | 4,245 | -1.51% | 22,400 | 637億6648万 | -7.15% | 9.38 | 0.67 |
| 11/20 | 4,340 | 4,375 | 4,285 | 4,310 | -2.05% | 24,600 | 647億4288万 | -6.08% | 9.52 | 0.68 |
| 11/17 | 4,250 | 4,535 | 4,250 | 4,400 | +3.53% | 57,100 | 660億9482万 | -4.41% | 9.72 | 0.69 |
| 11/16 | 4,200 | 4,325 | 4,200 | 4,250 | +0.47% | 23,100 | 638億4159万 | -7.85% | 9.39 | 0.67 |
| 11/15 | 4,375 | 4,375 | 4,230 | 4,230 | -3.31% | 27,800 | 635億4116万 | -8.58% | 9.34 | 0.67 |
| 11/14 | 4,480 | 4,480 | 4,375 | 4,375 | -2.34% | 16,500 | 657億1928万 | -5.73% | 9.66 | 0.69 |
| 11/13 | 4,530 | 4,560 | 4,460 | 4,480 | -0.33% | 16,400 | 672億9654万 | -3.61% | 9.89 | 0.71 |
| 11/10 | 4,475 | 4,535 | 4,465 | 4,495 | +0.22% | 26,900 | 675億2187万 | -3.37% | 9.93 | 0.71 |
| 11/09 | 4,670 | 4,670 | 4,450 | 4,485 | -2.82% | 35,600 | 673億7165万 | -3.67% | 9.91 | 0.71 |
| 11/08 | 4,695 | 4,730 | 4,460 | 4,615 | -2.53% | 29,800 | 693億2445万 | -1.01% | 10.19 | 0.73 |
| 11/07 | 4,695 | 4,760 | 4,650 | 4,735 | -0.63% | 19,100 | 711億2704万 | +1.57% | 10.46 | 0.75 |
| 11/06 | 4,815 | 4,815 | 4,730 | 4,765 | -1.04% | 13,100 | 715億7769万 | +2.36% | 10.52 | 0.75 |
| 11/02 | 4,835 | 4,840 | 4,770 | 4,815 | -0.1% | 7,800 | 723億2876万 | +3.57% | 10.63 | 0.76 |
| 11/01 | 4,790 | 4,840 | 4,730 | 4,820 | +0.94% | 13,700 | 724億387万 | +3.72% | 10.65 | 0.76 |
