PBR
2017/09/14～2018/02/13
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 |
| 02/13 | 3,695 | 3,700 | 3,590 | 3,605 | -1.1% | 78,000 | 834億7695万 | -8.73% | 9.31 | 1.07 |
| 02/09 | 3,590 | 3,645 | 3,580 | 3,645 | -1.62% | 57,700 | 844億318万 | -8.26% | 9.42 | 1.09 |
| 02/08 | 3,705 | 3,725 | 3,685 | 3,705 | +0.54% | 43,600 | 857億9254万 | -7.19% | 9.57 | 1.1 |
| 02/07 | 3,800 | 3,840 | 3,680 | 3,685 | +0.68% | 73,600 | 853億2942万 | -8.06% | 9.52 | 1.1 |
| 02/06 | 3,735 | 3,735 | 3,585 | 3,660 | -5.55% | 100,200 | 847億5052万 | -9.07% | 9.46 | 1.09 |
| 02/05 | 3,945 | 3,960 | 3,850 | 3,875 | -4.56% | 78,700 | 897億2904万 | -4.13% | 10.01 | 1.15 |
| 02/02 | 4,000 | 4,095 | 3,950 | 4,060 | +1.37% | 66,600 | 940億1288万 | +0.27% | 10.49 | 1.21 |
| 02/01 | 3,915 | 4,015 | 3,915 | 4,005 | +2.96% | 42,100 | 927億3930万 | -1.11% | 10.35 | 1.19 |
| 01/31 | 3,940 | 3,945 | 3,890 | 3,890 | -1.39% | 48,100 | 900億7638万 | -4.05% | 10.05 | 1.16 |
| 01/30 | 3,990 | 3,995 | 3,925 | 3,945 | -1.87% | 47,500 | 913億4995万 | -2.81% | 10.19 | 1.17 |
| 01/29 | 3,985 | 4,020 | 3,965 | 4,020 | +0.88% | 21,700 | 930億8664万 | -1.03% | 10.39 | 1.2 |
| 01/26 | 4,015 | 4,020 | 3,980 | 3,985 | -0.38% | 25,400 | 922億7618万 | -1.87% | 10.29 | 1.19 |
| 01/25 | 4,035 | 4,035 | 3,995 | 4,000 | -0.74% | 26,700 | 926億2352万 | -1.53% | 10.33 | 1.19 |
| 01/24 | 4,025 | 4,040 | 4,015 | 4,030 | -0.12% | 18,500 | 933億1820万 | -0.79% | 10.41 | 1.2 |
| 01/23 | 4,050 | 4,060 | 4,020 | 4,035 | +0.37% | 32,000 | 934億3398万 | -0.64% | 10.42 | 1.2 |
| 01/22 | 4,005 | 4,025 | 3,995 | 4,020 | -0.5% | 29,400 | 930億8664万 | -0.96% | 10.39 | 1.2 |
| 01/19 | 3,975 | 4,045 | 3,970 | 4,040 | +1.38% | 26,800 | 935億4976万 | -0.47% | 10.44 | 1.2 |
| 01/18 | 4,050 | 4,070 | 3,980 | 3,985 | -0.87% | 63,400 | 922億7618万 | -1.77% | 10.29 | 1.19 |
| 01/17 | 4,025 | 4,055 | 4,015 | 4,020 | -0.99% | 30,500 | 930億8664万 | -0.96% | 10.39 | 1.2 |
| 01/16 | 4,055 | 4,060 | 4,020 | 4,060 | +0.62% | 22,000 | 940億1288万 | +0.05% | 10.49 | 1.21 |
| 01/15 | 4,090 | 4,100 | 4,030 | 4,035 | -0.62% | 35,400 | 934億3398万 | -0.44% | 10.42 | 1.2 |
| 01/12 | 4,105 | 4,115 | 4,050 | 4,060 | -1.46% | 32,900 | 940億1288万 | +0.22% | 10.49 | 1.21 |
| 01/11 | 4,100 | 4,120 | 4,070 | 4,120 | +0.24% | 34,600 | 954億223万 | +1.85% | 10.64 | 1.23 |
| 01/10 | 4,125 | 4,170 | 4,105 | 4,110 | -0.84% | 51,700 | 951億7067万 | +1.73% | 10.62 | 1.22 |
| 01/09 | 4,200 | 4,225 | 4,130 | 4,145 | -0.84% | 40,300 | 959億8113万 | +2.75% | 10.71 | 1.23 |
| 01/05 | 4,160 | 4,185 | 4,160 | 4,180 | +0.97% | 35,300 | 967億9158万 | +3.77% | 10.8 | 1.24 |
| 01/04 | 4,160 | 4,165 | 4,110 | 4,140 | +1.1% | 36,900 | 958億6535万 | +2.93% | 10.7 | 1.23 |
| 2017 |
| 12/29 | 4,120 | 4,120 | 4,075 | 4,095 | -0.36% | 26,900 | 948億2333万 | +1.97% | 10.98 | 1.27 |
| 12/28 | 4,095 | 4,145 | 4,090 | 4,110 | +0.37% | 49,100 | 951億7067万 | +2.42% | 11.02 | 1.27 |
| 12/27 | 4,070 | 4,100 | 4,055 | 4,095 | +1.11% | 32,900 | 948億2333万 | +2.15% | 10.98 | 1.27 |
| 12/26 | 4,105 | 4,105 | 4,030 | 4,050 | -0.86% | 29,600 | 937億8132万 | +1.15% | 10.86 | 1.25 |
| 12/25 | 4,105 | 4,120 | 4,065 | 4,085 | 0% | 37,700 | 945億9177万 | +2.05% | 10.95 | 1.26 |
| 12/22 | 4,045 | 4,095 | 4,030 | 4,085 | +1.24% | 70,800 | 945億9177万 | +2.13% | 10.95 | 1.26 |
| 12/21 | 4,015 | 4,050 | 4,005 | 4,035 | +0.5% | 44,800 | 934億3398万 | +0.95% | 10.82 | 1.25 |
| 12/20 | 3,980 | 4,020 | 3,970 | 4,015 | +0.63% | 28,100 | 929億7086万 | +0.48% | 10.76 | 1.24 |
| 12/19 | 4,010 | 4,035 | 3,990 | 3,990 | -0.75% | 39,000 | 923億9196万 | -0.27% | 10.7 | 1.23 |
| 12/18 | 4,000 | 4,045 | 4,000 | 4,020 | +0.5% | 69,700 | 930億8664万 | +0.3% | 10.78 | 1.24 |
| 12/15 | 3,980 | 4,025 | 3,960 | 4,000 | -0.12% | 46,700 | 926億2352万 | -0.35% | 10.72 | 1.24 |
| 12/14 | 3,980 | 4,015 | 3,980 | 4,005 | +0.5% | 27,900 | 927億3930万 | -0.45% | 10.74 | 1.24 |
| 12/13 | 4,005 | 4,020 | 3,975 | 3,985 | -0.62% | 39,300 | 922億7618万 | -1.17% | 10.68 | 1.23 |
| 12/12 | 4,035 | 4,045 | 4,010 | 4,010 | +0.5% | 44,000 | 928億5508万 | -0.69% | 10.75 | 1.24 |
| 12/11 | 4,050 | 4,050 | 3,955 | 3,990 | -1.12% | 85,300 | 923億9196万 | -1.21% | 10.7 | 1.23 |
| 12/08 | 3,920 | 4,035 | 3,920 | 4,035 | +1.13% | 96,700 | 934億3398万 | -0.35% | 10.82 | 1.25 |
| 12/07 | 3,965 | 3,995 | 3,960 | 3,990 | +1.01% | 44,700 | 923億9196万 | -1.6% | 10.7 | 1.23 |
| 12/06 | 3,955 | 3,985 | 3,945 | 3,950 | -0.38% | 57,700 | 914億6573万 | -2.76% | 10.59 | 1.22 |
| 12/05 | 3,915 | 3,980 | 3,915 | 3,965 | +1.15% | 43,300 | 918億1307万 | -2.58% | 10.63 | 1.23 |
| 12/04 | 4,020 | 4,040 | 3,920 | 3,920 | -2.12% | 69,900 | 907億7105万 | -3.9% | 10.51 | 1.21 |
| 12/01 | 3,975 | 4,060 | 3,975 | 4,005 | +1.65% | 66,100 | 927億3930万 | -2.03% | 10.74 | 1.24 |
| 11/30 | 4,020 | 4,070 | 3,940 | 3,940 | -1.87% | 147,500 | 912億3417万 | -3.76% | 10.56 | 1.22 |
| 11/29 | 4,020 | 4,030 | 3,995 | 4,015 | +0.12% | 83,900 | 929億7086万 | -2.19% | 10.76 | 1.24 |
| 11/28 | 4,010 | 4,025 | 3,990 | 4,010 | +0.12% | 69,300 | 928億5508万 | -2.41% | 10.75 | 1.24 |
| 11/27 | 4,020 | 4,025 | 3,985 | 4,005 | -0.25% | 50,600 | 927億3930万 | -2.63% | 10.74 | 1.24 |
| 11/24 | 4,010 | 4,025 | 3,980 | 4,015 | +0.12% | 52,200 | 929億7086万 | -2.45% | 10.76 | 1.24 |
| 11/22 | 4,000 | 4,040 | 3,985 | 4,010 | +0.88% | 202,600 | 928億5508万 | -2.65% | 10.75 | 1.24 |
| 11/21 | 4,020 | 4,035 | 3,975 | 3,975 | -1.12% | 100,300 | 920億4463万 | -3.61% | 10.65 | 1.23 |
| 11/20 | 3,980 | 4,060 | 3,950 | 4,020 | +0.25% | 66,000 | 930億8664万 | -2.62% | 10.78 | 1.24 |
| 11/17 | 4,060 | 4,060 | 4,000 | 4,010 | -0.25% | 34,300 | 928億5508万 | -2.88% | 10.75 | 1.24 |
| 11/16 | 3,995 | 4,040 | 3,985 | 4,020 | +0.37% | 34,200 | 930億8664万 | -2.64% | 10.78 | 1.24 |
| 11/15 | 4,080 | 4,090 | 3,980 | 4,005 | -3.38% | 60,700 | 927億3930万 | -2.96% | 10.74 | 1.24 |
| 11/14 | 4,160 | 4,200 | 4,140 | 4,145 | -0.36% | 38,200 | 959億8113万 | +0.46% | 11.11 | 1.28 |
| 11/13 | 4,115 | 4,185 | 4,115 | 4,160 | 0% | 23,900 | 963億2846万 | +1.02% | 11.15 | 1.29 |
| 11/10 | 4,170 | 4,190 | 4,125 | 4,160 | -1.54% | 37,600 | 963億2846万 | +1.22% | 11.15 | 1.29 |
| 11/09 | 4,250 | 4,280 | 4,180 | 4,225 | -0.12% | 51,700 | 978億3360万 | +3% | 11.32 | 1.31 |
| 11/08 | 4,135 | 4,235 | 4,125 | 4,230 | +2.42% | 59,300 | 979億4938万 | +3.4% | 11.34 | 1.31 |
| 11/07 | 4,055 | 4,130 | 4,025 | 4,130 | +1.85% | 53,400 | 956億3379万 | +1.18% | 11.07 | 1.28 |
| 11/06 | 4,155 | 4,175 | 4,020 | 4,055 | -3.91% | 82,800 | 938億9710万 | -0.52% | 10.87 | 1.25 |
| 11/02 | 4,180 | 4,220 | 4,165 | 4,220 | +0.72% | 24,800 | 977億1782万 | +3.63% | 11.31 | 1.3 |
| 11/01 | 4,155 | 4,205 | 4,140 | 4,190 | +0.6% | 29,200 | 970億2314万 | +3.2% | 11.23 | 1.29 |
| 10/31 | 4,165 | 4,195 | 4,150 | 4,165 | +0.12% | 32,200 | 964億4424万 | +2.92% | 11.16 | 1.29 |
| 10/30 | 4,165 | 4,170 | 4,130 | 4,160 | -0.36% | 39,000 | 963億2846万 | +3.12% | 11.15 | 1.29 |
| 10/27 | 4,165 | 4,180 | 4,145 | 4,175 | +0.36% | 25,100 | 966億7580万 | +3.86% | 11.19 | 1.29 |
| 10/26 | 4,120 | 4,180 | 4,115 | 4,160 | 0% | 27,000 | 963億2846万 | +3.84% | 11.15 | 1.29 |
| 10/25 | 4,215 | 4,230 | 4,150 | 4,160 | -1.07% | 40,500 | 963億2846万 | +4.16% | 11.15 | 1.29 |
| 10/24 | 4,140 | 4,215 | 4,135 | 4,205 | +1.94% | 36,700 | 973億7048万 | +5.63% | 11.27 | 1.3 |
| 10/23 | 4,100 | 4,140 | 4,090 | 4,125 | +0.86% | 46,400 | 955億1801万 | +3.85% | 11.06 | 1.27 |
| 10/20 | 4,055 | 4,120 | 4,055 | 4,090 | -0.12% | 28,700 | 947億755万 | +3.15% | 10.96 | 1.26 |
| 10/19 | 4,090 | 4,100 | 4,065 | 4,095 | +0.12% | 22,300 | 948億2333万 | +3.49% | 10.98 | 1.27 |
| 10/18 | 4,125 | 4,125 | 4,070 | 4,090 | -0.85% | 19,800 | 947億755万 | +3.68% | 10.96 | 1.26 |
| 10/17 | 4,095 | 4,125 | 4,075 | 4,125 | +0.98% | 38,000 | 955億1801万 | +4.91% | 11.06 | 1.27 |
| 10/16 | 4,060 | 4,120 | 4,050 | 4,085 | +0.99% | 31,700 | 945億9177万 | +4.34% | 10.95 | 1.26 |
| 10/13 | 4,000 | 4,055 | 3,985 | 4,045 | +1.25% | 38,500 | 936億6554万 | +3.72% | 10.84 | 1.25 |
| 10/12 | 3,990 | 4,020 | 3,965 | 3,995 | +0.38% | 21,500 | 925億774万 | +2.8% | 10.71 | 1.23 |
| 10/11 | 3,990 | 3,995 | 3,965 | 3,980 | 0% | 20,200 | 921億6041万 | +2.74% | 10.67 | 1.23 |
| 10/10 | 3,950 | 3,985 | 3,920 | 3,980 | +0.89% | 26,200 | 921億6041万 | +2.98% | 10.67 | 1.23 |
| 10/06 | 3,960 | 3,980 | 3,940 | 3,945 | -0.13% | 20,800 | 913億4995万 | +2.26% | 10.57 | 1.22 |
| 10/05 | 3,970 | 3,980 | 3,940 | 3,950 | -0.5% | 30,200 | 914億6573万 | +2.65% | 10.59 | 1.22 |
| 10/04 | 3,965 | 3,980 | 3,940 | 3,970 | +0.51% | 27,900 | 919億2885万 | +3.55% | 10.64 | 1.23 |
| 10/03 | 3,995 | 4,010 | 3,940 | 3,950 | -1.62% | 40,000 | 914億6573万 | +3.38% | 10.59 | 1.22 |
| 10/02 | 3,990 | 4,060 | 3,990 | 4,015 | +1.01% | 63,700 | 929億7086万 | +5.49% | 10.76 | 1.24 |
| 09/29 | 3,955 | 3,980 | 3,940 | 3,975 | +0.51% | 36,300 | 920億4463万 | +4.96% | 10.65 | 1.23 |
| 09/28 | 3,900 | 3,965 | 3,880 | 3,955 | +1.28% | 42,800 | 915億8151万 | +4.93% | 10.6 | 1.22 |
| 09/27 | 3,865 | 3,905 | 3,850 | 3,905 | +0.77% | 44,700 | 904億2371万 | +4.05% | 10.47 | 1.21 |
| 09/26 | 3,840 | 3,875 | 3,835 | 3,875 | +0.78% | 34,400 | 897億2904万 | +3.72% | 10.39 | 1.2 |
| 09/25 | 3,820 | 3,860 | 3,800 | 3,845 | +1.05% | 39,700 | 890億3436万 | +3.3% | 10.31 | 1.19 |
| 09/22 | 3,835 | 3,835 | 3,800 | 3,805 | -0.78% | 31,600 | 881億813万 | +2.62% | 10.2 | 1.18 |
| 09/21 | 3,865 | 3,870 | 3,820 | 3,835 | -0.52% | 32,400 | 888億280万 | +3.76% | 10.28 | 1.19 |
| 09/20 | 3,840 | 3,890 | 3,835 | 3,855 | +0.52% | 53,300 | 892億6592万 | +4.61% | 10.33 | 1.19 |
| 09/19 | 3,970 | 3,995 | 3,825 | 3,835 | -3.52% | 113,900 | 888億280万 | +4.38% | 10.28 | 1.19 |
| 09/15 | 3,970 | 4,000 | 3,945 | 3,975 | +0.63% | 75,000 | 920億4463万 | +8.61% | 10.65 | 1.23 |
| 09/14 | 3,910 | 3,975 | 3,910 | 3,950 | +1.41% | 71,900 | 914億6573万 | +8.37% | 10.59 | 1.22 |
