PBR
2017/08/10～2018/01/09
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 |
| 01/09 | 3,375 | 3,430 | 3,370 | 3,380 | +0.75% | 174,200 | 1399億4640万 | +4.48% | 12.08 | 1.34 |
| 01/05 | 3,360 | 3,395 | 3,340 | 3,355 | +0.45% | 153,600 | 1389億1129万 | +4.06% | 11.99 | 1.33 |
| 01/04 | 3,290 | 3,350 | 3,290 | 3,340 | +1.83% | 145,900 | 1382億9023万 | +3.95% | 11.94 | 1.32 |
| 2017 |
| 12/29 | 3,305 | 3,305 | 3,270 | 3,280 | 0% | 82,100 | 1358億597万 | +2.37% | 11.72 | 1.3 |
| 12/28 | 3,315 | 3,315 | 3,275 | 3,280 | -1.5% | 90,700 | 1358億597万 | +2.6% | 11.72 | 1.3 |
| 12/27 | 3,240 | 3,355 | 3,235 | 3,330 | +3.1% | 241,000 | 1378億7618万 | +4.45% | 11.9 | 1.32 |
| 12/26 | 3,260 | 3,260 | 3,215 | 3,230 | -0.62% | 115,300 | 1337億3576万 | +1.67% | 11.54 | 1.28 |
| 12/25 | 3,270 | 3,280 | 3,225 | 3,250 | -0.31% | 67,800 | 1345億6384万 | +2.59% | 11.61 | 1.29 |
| 12/22 | 3,280 | 3,315 | 3,260 | 3,260 | -0.31% | 106,600 | 1349億7789万 | +3.13% | 11.65 | 1.29 |
| 12/21 | 3,255 | 3,285 | 3,240 | 3,270 | +0.62% | 98,600 | 1353億9193万 | +3.74% | 11.69 | 1.3 |
| 12/20 | 3,230 | 3,255 | 3,215 | 3,250 | +0.15% | 93,400 | 1345億6384万 | +3.7% | 11.61 | 1.29 |
| 12/19 | 3,300 | 3,300 | 3,240 | 3,245 | -1.67% | 105,900 | 1343億5682万 | +4.11% | 11.6 | 1.29 |
| 12/18 | 3,340 | 3,350 | 3,275 | 3,300 | -0.15% | 205,600 | 1366億3406万 | +6.55% | 11.79 | 1.31 |
| 12/15 | 3,290 | 3,310 | 3,265 | 3,305 | +0.3% | 292,200 | 1368億4108万 | +7.48% | 11.81 | 1.31 |
| 12/14 | 3,250 | 3,315 | 3,230 | 3,295 | +1.7% | 495,000 | 1364億2703万 | +7.89% | 11.78 | 1.31 |
| 12/13 | 3,270 | 3,270 | 3,215 | 3,240 | -0.77% | 290,700 | 1341億4980万 | +6.75% | 11.58 | 1.28 |
| 12/12 | 3,260 | 3,290 | 3,240 | 3,265 | -0.15% | 213,100 | 1351億8491万 | +8.18% | 11.67 | 1.29 |
| 12/11 | 3,180 | 3,295 | 3,170 | 3,270 | +3.48% | 449,500 | 1353億9193万 | +9.04% | 11.69 | 1.3 |
| 12/08 | 3,155 | 3,175 | 3,120 | 3,160 | +0.8% | 272,400 | 1308億3746万 | +6% | 11.29 | 1.25 |
| 12/07 | 3,105 | 3,160 | 3,100 | 3,135 | +1.29% | 158,900 | 1298億235万 | +5.66% | 11.2 | 1.24 |
| 12/06 | 3,130 | 3,130 | 3,080 | 3,095 | -0.96% | 235,400 | 1281億4618万 | +4.74% | 11.06 | 1.23 |
| 12/05 | 3,130 | 3,180 | 3,120 | 3,125 | -0.16% | 371,600 | 1293億8831万 | +6.18% | 11.17 | 1.24 |
| 12/04 | 3,070 | 3,150 | 3,055 | 3,130 | +2.79% | 383,100 | 1295億9533万 | +7.08% | 11.19 | 1.24 |
| 12/01 | 3,050 | 3,080 | 3,020 | 3,045 | 0% | 244,800 | 1260億7597万 | +4.96% | 10.88 | 1.21 |
| 11/30 | 3,070 | 3,075 | 3,020 | 3,045 | -1.46% | 367,100 | 1260億7597万 | +5.66% | 10.88 | 1.21 |
| 11/29 | 3,100 | 3,130 | 3,070 | 3,090 | +0.32% | 196,200 | 1279億3916万 | +7.97% | 11.04 | 1.23 |
| 11/28 | 3,110 | 3,110 | 3,060 | 3,080 | -1.12% | 160,400 | 1275億2512万 | +8.49% | 11.01 | 1.22 |
| 11/27 | 3,160 | 3,175 | 3,100 | 3,115 | +0.16% | 273,100 | 1289億7427万 | +10.62% | 11.13 | 1.24 |
| 11/24 | 3,050 | 3,120 | 3,050 | 3,110 | +1.63% | 428,700 | 1287億6725万 | +11.35% | 11.11 | 1.23 |
| 11/22 | 3,065 | 3,095 | 3,045 | 3,060 | +0.33% | 302,100 | 1266億9703万 | +10.51% | 10.94 | 1.21 |
| 11/21 | 3,085 | 3,120 | 3,030 | 3,050 | +1.16% | 357,400 | 1262億8299万 | +11.07% | 10.9 | 1.21 |
| 11/20 | 3,070 | 3,100 | 2,999 | 3,015 | -1.63% | 461,500 | 1248億3384万 | +10.68% | 10.77 | 1.2 |
| 11/17 | 3,145 | 3,145 | 3,050 | 3,065 | +1.16% | 556,900 | 1269億405万 | +13.43% | 10.95 | 1.22 |
| 11/16 | 2,886 | 3,070 | 2,876 | 3,030 | +6.69% | 1,240,800 | 1254億5491万 | +13.1% | 10.83 | 1.2 |
| 11/15 | 2,903 | 2,918 | 2,791 | 2,840 | +1.32% | 1,207,600 | 1175億8810万 | +6.85% | 10.15 | 1.13 |
| 11/14 | 2,765 | 2,823 | 2,746 | 2,803 | +1.59% | 303,700 | 1160億5614万 | +5.97% | 10.02 | 1.11 |
| 11/13 | 2,762 | 2,796 | 2,756 | 2,759 | +0.15% | 241,200 | 1142億3435万 | +4.87% | 9.86 | 1.09 |
| 11/10 | 2,730 | 2,780 | 2,730 | 2,755 | -0.86% | 188,700 | 1140億6873万 | +5.15% | 9.85 | 1.09 |
| 11/09 | 2,810 | 2,832 | 2,738 | 2,779 | -1.45% | 510,000 | 1150億6244万 | +6.43% | 9.93 | 1.1 |
| 11/08 | 2,811 | 2,837 | 2,801 | 2,820 | +0.18% | 244,500 | 1167億6001万 | +8.42% | 10.08 | 1.12 |
| 11/07 | 2,775 | 2,819 | 2,766 | 2,815 | +0.9% | 263,600 | 1165億5299万 | +8.69% | 10.06 | 1.12 |
| 11/06 | 2,830 | 2,845 | 2,784 | 2,790 | -1.1% | 204,000 | 1155億1788万 | +8.18% | 9.97 | 1.11 |
| 11/02 | 2,792 | 2,827 | 2,785 | 2,821 | +0.36% | 224,800 | 1168億142万 | +9.81% | 10.08 | 1.12 |
| 11/01 | 2,820 | 2,832 | 2,793 | 2,811 | -0.18% | 345,600 | 1163億8737万 | +9.93% | 10.05 | 1.11 |
| 10/31 | 2,765 | 2,844 | 2,765 | 2,816 | +0.18% | 506,500 | 1165億9439万 | +10.56% | 10.06 | 1.12 |
| 10/30 | 2,720 | 2,883 | 2,711 | 2,811 | +7.29% | 1,664,800 | 1163億8737万 | +10.8% | 10.05 | 1.11 |
| 10/27 | 2,579 | 2,645 | 2,573 | 2,620 | +1.2% | 334,300 | 1084億7916万 | +3.72% | 9.36 | 1.04 |
| 10/26 | 2,560 | 2,599 | 2,546 | 2,589 | +1.41% | 261,900 | 1071億9563万 | +2.66% | 9.25 | 1.03 |
| 10/25 | 2,551 | 2,575 | 2,549 | 2,553 | +0.24% | 260,500 | 1057億507万 | +1.35% | 9.12 | 1.01 |
| 10/24 | 2,516 | 2,549 | 2,478 | 2,547 | +0.91% | 249,400 | 1054億5665万 | +1.19% | 9.1 | 1.01 |
| 10/23 | 2,519 | 2,537 | 2,501 | 2,524 | +1.2% | 279,800 | 1045億435万 | +0.44% | 9.02 | 1 |
| 10/20 | 2,539 | 2,544 | 2,479 | 2,494 | -2.2% | 399,700 | 1032億6222万 | -0.64% | 8.91 | 0.99 |
| 10/19 | 2,510 | 2,560 | 2,507 | 2,550 | +2.04% | 325,700 | 1055億8086万 | +1.67% | 9.11 | 1.01 |
| 10/18 | 2,486 | 2,505 | 2,483 | 2,499 | +0.2% | 128,900 | 1034億6924万 | -0.2% | 8.93 | 0.99 |
| 10/17 | 2,498 | 2,516 | 2,483 | 2,494 | +0.2% | 180,900 | 1032億6222万 | -0.24% | 8.91 | 0.99 |
| 10/16 | 2,481 | 2,501 | 2,480 | 2,489 | +0.69% | 131,200 | 1030億5520万 | -0.24% | 8.89 | 0.99 |
| 10/13 | 2,501 | 2,516 | 2,459 | 2,472 | -1.32% | 310,200 | 1023億5133万 | -0.76% | 8.83 | 0.98 |
| 10/12 | 2,510 | 2,511 | 2,496 | 2,505 | +0.32% | 146,300 | 1037億1767万 | +0.68% | 8.95 | 0.99 |
| 10/11 | 2,496 | 2,514 | 2,481 | 2,497 | -0.52% | 195,300 | 1033億8643万 | +0.48% | 8.92 | 0.99 |
| 10/10 | 2,429 | 2,518 | 2,425 | 2,510 | +2.2% | 310,000 | 1039億2469万 | +1.09% | 8.97 | 1 |
| 10/06 | 2,482 | 2,503 | 2,456 | 2,456 | -1.37% | 321,500 | 1016億8886万 | -1.13% | 8.78 | 0.97 |
| 10/05 | 2,532 | 2,533 | 2,487 | 2,490 | -0.99% | 192,900 | 1030億9660万 | +0.16% | 8.9 | 0.99 |
| 10/04 | 2,535 | 2,542 | 2,507 | 2,515 | -0.83% | 280,700 | 1041億3171万 | +1.25% | 8.99 | 1 |
| 10/03 | 2,550 | 2,559 | 2,524 | 2,536 | -0.43% | 175,400 | 1050億120万 | +2.26% | 9.06 | 1.01 |
| 10/02 | 2,539 | 2,555 | 2,530 | 2,547 | +0.55% | 183,600 | 1054億5665万 | +2.99% | 9.1 | 1.01 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 2,521 | 2,547 | 2,521 | 2,533 | -0.47% | 189,700 | 1048億7699万 | +2.72% | 9.05 | 1 |
| 09/28 | 2,518 | 2,547 | 2,513 | 2,545 | +1.07% | 275,400 | 1053億7384万 | +3.5% | 9.09 | 1.01 |
| 09/27 | 2,531 | 2,545 | 2,511 | 2,518 | -2.21% | 177,700 | 1042億5592万 | +2.69% | 8.99 | 1 |
| 09/26 | 2,565 | 2,590 | 2,550 | 2,575 | +1.18% | 242,400 | 1066億1597万 | +5.23% | 9.2 | 1.02 |
| 09/25 | 2,550 | 2,560 | 2,530 | 2,545 | 0% | 164,200 | 1053億7384万 | +4.39% | 9.09 | 1.01 |
| 09/22 | 2,525 | 2,550 | 2,510 | 2,545 | +0.79% | 249,600 | 1053億7384万 | +4.6% | 9.09 | 1.01 |
| 09/21 | 2,525 | 2,535 | 2,515 | 2,525 | +0.4% | 198,200 | 1045億4576万 | +4% | 9.02 | 1 |
| 09/20 | 2,500 | 2,530 | 2,490 | 2,515 | +0.8% | 168,200 | 1041億3171万 | +3.71% | 8.98 | 1 |
| 09/19 | 2,485 | 2,500 | 2,480 | 2,495 | +1.63% | 172,000 | 1033億363万 | +2.93% | 8.91 | 0.99 |
| 09/15 | 2,450 | 2,475 | 2,440 | 2,455 | +0.41% | 146,200 | 1016億4746万 | +1.32% | 8.77 | 0.97 |
| 09/14 | 2,455 | 2,465 | 2,415 | 2,445 | -0.41% | 167,600 | 1012億3342万 | +0.87% | 8.73 | 0.97 |
| 09/13 | 2,460 | 2,475 | 2,450 | 2,455 | +0.61% | 117,200 | 1016億4746万 | +1.28% | 8.77 | 0.97 |
| 09/12 | 2,410 | 2,450 | 2,410 | 2,440 | +1.88% | 167,800 | 1010億2639万 | +0.58% | 8.71 | 0.97 |
| 09/11 | 2,395 | 2,415 | 2,385 | 2,395 | +0.63% | 111,600 | 991億6320万 | -1.44% | 8.55 | 0.95 |
| 09/08 | 2,365 | 2,405 | 2,365 | 2,380 | -0.21% | 158,200 | 985億4214万 | -2.22% | 8.5 | 0.94 |
| 09/07 | 2,405 | 2,430 | 2,385 | 2,385 | -0.63% | 239,400 | 987億4916万 | -2.25% | 8.52 | 0.95 |
| 09/06 | 2,395 | 2,400 | 2,365 | 2,400 | -1.23% | 220,400 | 993億7022万 | -1.8% | 8.57 | 0.95 |
| 09/05 | 2,455 | 2,460 | 2,410 | 2,430 | -0.82% | 164,600 | 1006億1235万 | -0.65% | 8.68 | 0.96 |
| 09/04 | 2,515 | 2,515 | 2,435 | 2,450 | -2.97% | 312,800 | 1014億4044万 | +0.12% | 8.75 | 0.97 |
| 09/01 | 2,515 | 2,525 | 2,500 | 2,525 | +1.2% | 192,400 | 1045億4576万 | +3.27% | 9.02 | 1 |
| 08/31 | 2,465 | 2,510 | 2,465 | 2,495 | +1.42% | 200,400 | 1033億363万 | +2.25% | 8.91 | 0.99 |
| 08/30 | 2,415 | 2,465 | 2,405 | 2,460 | +2.5% | 277,000 | 1018億5448万 | +0.99% | 8.79 | 0.97 |
| 08/29 | 2,365 | 2,415 | 2,355 | 2,400 | +1.27% | 290,400 | 993億7022万 | -1.36% | 8.57 | 0.95 |
| 08/28 | 2,380 | 2,380 | 2,325 | 2,370 | +0.21% | 157,600 | 981億2810万 | -2.55% | 8.46 | 0.94 |
| 08/25 | 2,375 | 2,380 | 2,355 | 2,365 | +0.21% | 98,600 | 979億2107万 | -2.79% | 8.45 | 0.94 |
| 08/24 | 2,350 | 2,380 | 2,350 | 2,360 | -0.84% | 145,200 | 977億1405万 | -3% | 8.43 | 0.94 |
| 08/23 | 2,395 | 2,400 | 2,360 | 2,380 | +0.21% | 129,600 | 985億4214万 | -2.18% | 8.5 | 0.94 |
| 08/22 | 2,350 | 2,385 | 2,325 | 2,375 | +0.42% | 199,200 | 983億3512万 | -2.38% | 8.48 | 0.94 |
| 08/21 | 2,380 | 2,385 | 2,340 | 2,365 | -1.66% | 220,000 | 979億2107万 | -2.79% | 8.45 | 0.94 |
| 08/18 | 2,425 | 2,425 | 2,385 | 2,405 | -1.43% | 204,200 | 995億7724万 | -1.19% | 8.59 | 0.95 |
| 08/17 | 2,450 | 2,450 | 2,410 | 2,440 | -0.41% | 231,600 | 1010億2639万 | +0.29% | 8.71 | 0.97 |
| 08/16 | 2,470 | 2,495 | 2,450 | 2,450 | -1.21% | 204,000 | 1014億4044万 | +0.78% | 8.75 | 0.97 |
| 08/15 | 2,485 | 2,505 | 2,475 | 2,480 | 0% | 128,000 | 1026億8256万 | +2.1% | 8.86 | 0.98 |
| 08/14 | 2,455 | 2,500 | 2,440 | 2,480 | +0.81% | 247,800 | 1026億8256万 | +2.35% | 8.86 | 0.98 |
| 08/10 | 2,455 | 2,480 | 2,450 | 2,460 | -0.2% | 147,800 | 1018億5448万 | +1.74% | 8.79 | 0.97 |
