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 | 3,500 | 3,545 | 3,470 | 3,510 | +1.74% | 18,600 | 812億7714万 | -2.23% | 9.07 | 1.05 |
| 03/29 | 3,500 | 3,505 | 3,410 | 3,450 | -0.72% | 27,700 | 798億8779万 | -4.14% | 8.91 | 1.03 |
| 03/28 | 3,450 | 3,480 | 3,430 | 3,475 | -2.39% | 31,300 | 804億6668万 | -3.79% | 8.98 | 1.03 |
| 03/27 | 3,445 | 3,570 | 3,395 | 3,560 | +4.09% | 50,900 | 824億3493万 | -1.77% | 9.2 | 1.06 |
| 03/26 | 3,430 | 3,440 | 3,365 | 3,420 | +0.15% | 30,700 | 791億9311万 | -5.79% | 8.84 | 1.02 |
| 03/23 | 3,460 | 3,480 | 3,405 | 3,415 | -3.53% | 52,500 | 790億7733万 | -6.08% | 8.82 | 1.02 |
| 03/22 | 3,530 | 3,555 | 3,520 | 3,540 | +0.43% | 20,100 | 819億7182万 | -2.75% | 9.15 | 1.05 |
| 03/20 | 3,485 | 3,535 | 3,460 | 3,525 | +0.28% | 22,000 | 816億2448万 | -3.11% | 9.11 | 1.05 |
| 03/19 | 3,540 | 3,545 | 3,495 | 3,515 | -1.13% | 28,900 | 813億9292万 | -3.46% | 9.08 | 1.05 |
| 03/16 | 3,585 | 3,585 | 3,550 | 3,555 | -0.14% | 27,500 | 823億1916万 | -2.52% | 9.18 | 1.06 |
| 03/15 | 3,590 | 3,600 | 3,540 | 3,560 | -0.97% | 19,100 | 824億3493万 | -2.55% | 9.2 | 1.06 |
| 03/14 | 3,550 | 3,615 | 3,550 | 3,595 | -0.69% | 18,500 | 832億4539万 | -1.72% | 9.29 | 1.07 |
| 03/13 | 3,560 | 3,620 | 3,545 | 3,620 | -0.14% | 55,800 | 838億2429万 | -1.09% | 9.35 | 1.08 |
| 03/12 | 3,630 | 3,635 | 3,600 | 3,625 | +1.54% | 33,700 | 839億4007万 | -1.23% | 9.36 | 1.08 |
| 03/09 | 3,610 | 3,665 | 3,550 | 3,570 | +0.42% | 50,000 | 826億6649万 | -3.2% | 9.22 | 1.06 |
| 03/08 | 3,620 | 3,625 | 3,540 | 3,555 | -1.39% | 34,200 | 823億1916万 | -4.05% | 9.18 | 1.06 |
| 03/07 | 3,605 | 3,625 | 3,575 | 3,605 | -0.96% | 29,300 | 834億7695万 | -3.07% | 9.31 | 1.07 |
| 03/06 | 3,605 | 3,705 | 3,605 | 3,640 | +2.68% | 40,200 | 842億8741万 | -2.47% | 9.4 | 1.08 |
| 03/05 | 3,600 | 3,620 | 3,545 | 3,545 | -2.48% | 29,200 | 820億8760万 | -5.39% | 9.16 | 1.06 |
| 03/02 | 3,660 | 3,680 | 3,635 | 3,635 | -2.55% | 28,800 | 841億7163万 | -3.45% | 9.39 | 1.08 |
| 03/01 | 3,730 | 3,745 | 3,715 | 3,730 | -0.27% | 46,000 | 863億7143万 | -1.32% | 9.64 | 1.11 |
| 02/28 | 3,750 | 3,780 | 3,735 | 3,740 | -0.8% | 19,700 | 866億299万 | -1.37% | 9.66 | 1.11 |
| 02/27 | 3,795 | 3,800 | 3,760 | 3,770 | -0.53% | 19,300 | 872億9767万 | -0.87% | 9.74 | 1.12 |
| 02/26 | 3,845 | 3,845 | 3,755 | 3,790 | -0.52% | 28,200 | 877億6079万 | -0.6% | 9.79 | 1.13 |
| 02/23 | 3,770 | 3,815 | 3,740 | 3,810 | +2.14% | 25,300 | 882億2391万 | -0.34% | 9.84 | 1.13 |
| 02/22 | 3,725 | 3,740 | 3,695 | 3,730 | -0.93% | 22,100 | 863億7143万 | -2.61% | 9.64 | 1.11 |
| 02/21 | 3,775 | 3,790 | 3,740 | 3,765 | -0.26% | 25,000 | 871億8189万 | -2% | 9.73 | 1.12 |
| 02/20 | 3,730 | 3,790 | 3,695 | 3,775 | +1.21% | 43,800 | 874億1345万 | -2.05% | 9.75 | 1.12 |
| 02/19 | 3,650 | 3,740 | 3,630 | 3,730 | +4.78% | 33,300 | 863億7143万 | -3.47% | 9.64 | 1.11 |
| 02/16 | 3,550 | 3,585 | 3,535 | 3,560 | +0.99% | 20,600 | 824億3493万 | -8.18% | 9.2 | 1.06 |
| 02/15 | 3,525 | 3,555 | 3,500 | 3,525 | +1.15% | 33,700 | 816億2448万 | -9.62% | 9.11 | 1.05 |
| 02/14 | 3,585 | 3,610 | 3,450 | 3,485 | -3.33% | 41,800 | 806億9824万 | -11.16% | 9 | 1.04 |
| 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 |
