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 | 2,537 | 2,583 | 2,524 | 2,574 | +2.75% | 159,000 | 1065億7456万 | -3.27% | 9.2 | 1.02 |
| 03/29 | 2,534 | 2,544 | 2,480 | 2,505 | -0.71% | 152,300 | 1037億1767万 | -6.29% | 8.95 | 0.99 |
| 03/28 | 2,475 | 2,525 | 2,474 | 2,523 | -1.14% | 167,800 | 1044億6295万 | -6.17% | 9.02 | 1 |
| 03/27 | 2,480 | 2,557 | 2,478 | 2,552 | +3.53% | 193,700 | 1056億6367万 | -5.62% | 9.12 | 1.01 |
| 03/26 | 2,455 | 2,468 | 2,407 | 2,465 | -0.84% | 187,900 | 1020億6150万 | -9.27% | 8.81 | 0.98 |
| 03/23 | 2,516 | 2,545 | 2,482 | 2,486 | -4.16% | 299,000 | 1029億3099万 | -9% | 8.88 | 0.99 |
| 03/22 | 2,596 | 2,635 | 2,573 | 2,594 | -0.08% | 162,000 | 1074億265万 | -5.71% | 9.27 | 1.03 |
| 03/20 | 2,576 | 2,606 | 2,566 | 2,596 | -0.19% | 179,300 | 1074億8546万 | -5.98% | 9.28 | 1.03 |
| 03/19 | 2,582 | 2,612 | 2,564 | 2,601 | +0.46% | 143,800 | 1076億9248万 | -6.3% | 9.3 | 1.03 |
| 03/16 | 2,593 | 2,617 | 2,581 | 2,589 | -0.19% | 154,400 | 1071億9563万 | -7.14% | 9.25 | 1.03 |
| 03/15 | 2,636 | 2,637 | 2,564 | 2,594 | -1.97% | 345,000 | 1074億265万 | -7.52% | 9.27 | 1.03 |
| 03/14 | 2,648 | 2,662 | 2,632 | 2,646 | -0.26% | 113,700 | 1095億5567万 | -6.14% | 9.46 | 1.05 |
| 03/13 | 2,648 | 2,653 | 2,627 | 2,653 | +0.15% | 156,100 | 1098億4550万 | -6.29% | 9.48 | 1.05 |
| 03/12 | 2,662 | 2,669 | 2,635 | 2,649 | +0.95% | 219,200 | 1096億7988万 | -7.09% | 9.47 | 1.05 |
| 03/09 | 2,642 | 2,675 | 2,606 | 2,624 | -0.68% | 211,200 | 1086億4478万 | -8.7% | 9.38 | 1.04 |
| 03/08 | 2,665 | 2,679 | 2,628 | 2,642 | -0.23% | 154,000 | 1093億9005万 | -8.9% | 9.44 | 1.05 |
| 03/07 | 2,635 | 2,682 | 2,630 | 2,648 | -0.08% | 184,300 | 1096億3848万 | -9.32% | 9.46 | 1.05 |
| 03/06 | 2,707 | 2,716 | 2,644 | 2,650 | -0.93% | 247,400 | 1097億2129万 | -9.89% | 9.47 | 1.05 |
| 03/05 | 2,733 | 2,741 | 2,675 | 2,675 | -2.97% | 253,600 | 1107億5639万 | -9.75% | 9.56 | 1.06 |
| 03/02 | 2,696 | 2,775 | 2,674 | 2,757 | -0.72% | 316,700 | 1141億5154万 | -7.64% | 9.85 | 1.09 |
| 03/01 | 2,861 | 2,870 | 2,759 | 2,777 | -5.58% | 485,000 | 1149億7963万 | -7.5% | 9.92 | 1.1 |
| 02/28 | 2,943 | 2,987 | 2,940 | 2,941 | -0.51% | 135,100 | 1217億6993万 | -2.62% | 10.51 | 1.17 |
| 02/27 | 2,936 | 2,969 | 2,914 | 2,956 | +1.44% | 217,000 | 1223億9099万 | -2.47% | 10.56 | 1.17 |
| 02/26 | 2,924 | 2,930 | 2,900 | 2,914 | 0% | 143,500 | 1206億5201万 | -4.21% | 10.41 | 1.16 |
| 02/23 | 2,874 | 2,919 | 2,866 | 2,914 | +1.18% | 194,500 | 1206億5201万 | -4.62% | 10.41 | 1.16 |
| 02/22 | 2,861 | 2,909 | 2,858 | 2,880 | -0.59% | 261,100 | 1192億4427万 | -6.1% | 10.29 | 1.14 |
| 02/21 | 2,891 | 2,904 | 2,860 | 2,897 | +0.21% | 166,600 | 1199億4814万 | -5.85% | 10.35 | 1.15 |
| 02/20 | 2,862 | 2,912 | 2,859 | 2,891 | -0.1% | 218,700 | 1196億9971万 | -6.44% | 10.33 | 1.15 |
| 02/19 | 2,823 | 2,895 | 2,818 | 2,894 | +2.59% | 341,000 | 1198億2393万 | -6.74% | 10.34 | 1.15 |
| 02/16 | 2,912 | 2,950 | 2,773 | 2,821 | -4.76% | 873,000 | 1168億142万 | -9.5% | 10.08 | 1.12 |
| 02/15 | 2,960 | 3,020 | 2,891 | 2,962 | +3.57% | 410,500 | 1226億3942万 | -5.55% | 10.59 | 1.17 |
| 02/14 | 3,025 | 3,030 | 2,804 | 2,860 | -3.74% | 405,100 | 1184億1618万 | -9.24% | 10.22 | 1.13 |
| 02/13 | 2,985 | 3,015 | 2,945 | 2,971 | +2.24% | 319,700 | 1230億1205万 | -6.31% | 10.62 | 1.18 |
| 02/09 | 2,894 | 2,916 | 2,853 | 2,906 | -3.04% | 195,000 | 1203億2078万 | -8.82% | 10.39 | 1.15 |
| 02/08 | 2,950 | 3,015 | 2,950 | 2,997 | +1.73% | 163,300 | 1240億8857万 | -6.46% | 10.71 | 1.19 |
| 02/07 | 3,000 | 3,055 | 2,946 | 2,946 | -0.1% | 205,800 | 1219億7695万 | -8.37% | 10.53 | 1.17 |
| 02/06 | 3,020 | 3,030 | 2,892 | 2,949 | -6.23% | 347,000 | 1221億116万 | -8.67% | 10.54 | 1.17 |
| 02/05 | 3,155 | 3,160 | 3,130 | 3,145 | -2.78% | 156,200 | 1302億1640万 | -3.05% | 11.24 | 1.25 |
| 02/02 | 3,235 | 3,255 | 3,205 | 3,235 | -1.37% | 115,100 | 1339億4278万 | -0.37% | 11.56 | 1.28 |
| 02/01 | 3,165 | 3,295 | 3,165 | 3,280 | +4.63% | 226,700 | 1358億597万 | +0.99% | 11.72 | 1.3 |
| 01/31 | 3,130 | 3,175 | 3,130 | 3,135 | -1.26% | 138,700 | 1298億235万 | -3.45% | 11.2 | 1.24 |
| 01/30 | 3,190 | 3,210 | 3,150 | 3,175 | -1.55% | 190,800 | 1314億5852万 | -2.4% | 11.35 | 1.26 |
| 01/29 | 3,205 | 3,245 | 3,175 | 3,225 | +0.94% | 118,900 | 1335億2874万 | -0.95% | 11.53 | 1.28 |
| 01/26 | 3,195 | 3,230 | 3,170 | 3,195 | 0% | 180,500 | 1322億8661万 | -1.87% | 11.42 | 1.27 |
| 01/25 | 3,200 | 3,220 | 3,170 | 3,195 | -0.47% | 111,700 | 1322億8661万 | -2.02% | 11.42 | 1.27 |
| 01/24 | 3,210 | 3,225 | 3,195 | 3,210 | -0.16% | 129,600 | 1329億767万 | -1.68% | 11.47 | 1.27 |
| 01/23 | 3,240 | 3,250 | 3,210 | 3,215 | -0.46% | 123,000 | 1331億1469万 | -1.62% | 11.49 | 1.27 |
| 01/22 | 3,250 | 3,260 | 3,220 | 3,230 | -0.62% | 101,500 | 1337億3576万 | -1.19% | 11.54 | 1.28 |
| 01/19 | 3,210 | 3,270 | 3,210 | 3,250 | +1.4% | 152,700 | 1345億6384万 | -0.64% | 11.61 | 1.29 |
| 01/18 | 3,225 | 3,260 | 3,195 | 3,205 | +1.91% | 279,800 | 1327億65万 | -2.05% | 11.45 | 1.27 |
| 01/17 | 3,175 | 3,225 | 3,135 | 3,145 | -1.87% | 280,100 | 1302億1640万 | -3.82% | 11.24 | 1.25 |
| 01/16 | 3,220 | 3,235 | 3,185 | 3,205 | -0.62% | 191,700 | 1327億65万 | -1.96% | 11.45 | 1.27 |
| 01/15 | 3,260 | 3,275 | 3,220 | 3,225 | -0.77% | 180,100 | 1335億2874万 | -1.23% | 11.53 | 1.28 |
| 01/12 | 3,290 | 3,315 | 3,245 | 3,250 | -1.52% | 215,100 | 1345億6384万 | -0.34% | 11.61 | 1.29 |
| 01/11 | 3,295 | 3,310 | 3,255 | 3,300 | -0.45% | 181,000 | 1366億3406万 | +1.35% | 11.79 | 1.31 |
| 01/10 | 3,380 | 3,390 | 3,270 | 3,315 | -1.92% | 227,300 | 1372億5512万 | +2.13% | 11.85 | 1.31 |
| 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 |
