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 | 3,945 | 3,950 | 3,885 | 3,930 | +0.9% | 129,300 | 1975億7290万 | -1.48% | 11 | 1.25 |
| 03/29 | 3,930 | 3,945 | 3,860 | 3,895 | -0.13% | 136,600 | 1958億1335万 | -2.48% | 10.91 | 1.24 |
| 03/28 | 3,890 | 3,905 | 3,865 | 3,900 | -1.89% | 128,900 | 1960億6471万 | -2.6% | 10.92 | 1.24 |
| 03/27 | 3,910 | 3,975 | 3,900 | 3,975 | +2.32% | 130,800 | 1998億3519万 | -0.9% | 11.13 | 1.27 |
| 03/26 | 3,880 | 3,905 | 3,830 | 3,885 | +0.39% | 160,200 | 1953億1062万 | -3.21% | 10.88 | 1.24 |
| 03/23 | 3,920 | 3,930 | 3,860 | 3,870 | -3.01% | 191,500 | 1945億5652万 | -3.66% | 10.84 | 1.23 |
| 03/22 | 4,015 | 4,025 | 3,970 | 3,990 | -0.13% | 147,200 | 2005億8928万 | -0.77% | 11.17 | 1.27 |
| 03/20 | 3,970 | 4,035 | 3,955 | 3,995 | +0.63% | 143,200 | 2008億4065万 | -0.62% | 11.19 | 1.27 |
| 03/19 | 3,985 | 3,990 | 3,950 | 3,970 | -1% | 90,400 | 1995億8382万 | -1.17% | 11.12 | 1.27 |
| 03/16 | 4,055 | 4,055 | 3,990 | 4,010 | -0.99% | 184,500 | 2015億9475万 | -0.12% | 11.23 | 1.28 |
| 03/15 | 4,005 | 4,075 | 3,990 | 4,050 | +1.12% | 177,100 | 2036億567万 | +1.02% | 11.34 | 1.29 |
| 03/14 | 3,940 | 4,010 | 3,940 | 4,005 | +1.14% | 165,700 | 2013億4338万 | +0.25% | 11.21 | 1.28 |
| 03/13 | 3,955 | 3,960 | 3,915 | 3,960 | -0.5% | 110,600 | 1990億8109万 | -0.55% | 11.09 | 1.26 |
| 03/12 | 3,960 | 3,990 | 3,920 | 3,980 | +1.66% | 100,600 | 2000億8655万 | +0.05% | 11.14 | 1.27 |
| 03/09 | 3,945 | 3,955 | 3,895 | 3,915 | -0.51% | 180,300 | 1968億1881万 | -1.46% | 10.96 | 1.25 |
| 03/08 | 3,965 | 3,970 | 3,900 | 3,935 | -0.13% | 96,000 | 1978億2427万 | -0.88% | 11.02 | 1.25 |
| 03/07 | 3,955 | 3,985 | 3,925 | 3,940 | -1.87% | 147,100 | 1980億7563万 | -0.58% | 11.03 | 1.26 |
| 03/06 | 4,010 | 4,085 | 4,000 | 4,015 | +1.26% | 125,000 | 2018億4611万 | +1.44% | 11.24 | 1.28 |
| 03/05 | 3,980 | 3,990 | 3,915 | 3,965 | -0.88% | 171,200 | 1993億3246万 | +0.35% | 11.1 | 1.26 |
| 03/02 | 3,980 | 4,015 | 3,965 | 4,000 | -0.99% | 189,100 | 2010億9202万 | +1.39% | 11.2 | 1.27 |
| 03/01 | 4,050 | 4,065 | 4,010 | 4,040 | -1.22% | 161,100 | 2031億294万 | +2.56% | 11.31 | 1.29 |
| 02/28 | 4,120 | 4,130 | 4,090 | 4,090 | -0.85% | 177,500 | 2056億1659万 | +4.02% | 11.45 | 1.3 |
| 02/27 | 4,175 | 4,175 | 4,115 | 4,125 | -0.84% | 137,700 | 2073億7614万 | +5.12% | 11.55 | 1.31 |
| 02/26 | 4,150 | 4,175 | 4,120 | 4,160 | +0.6% | 125,500 | 2091億3570万 | +6.26% | 11.65 | 1.33 |
| 02/23 | 4,070 | 4,145 | 4,065 | 4,135 | +2.1% | 235,600 | 2078億7887万 | +5.92% | 11.58 | 1.32 |
| 02/22 | 4,105 | 4,110 | 4,050 | 4,050 | -1.94% | 155,800 | 2036億567万 | +4.03% | 11.34 | 1.29 |
| 02/21 | 4,080 | 4,145 | 4,070 | 4,130 | +1.35% | 272,000 | 2076億2751万 | +6.22% | 11.56 | 1.32 |
| 02/20 | 4,020 | 4,100 | 4,020 | 4,075 | +0.37% | 195,600 | 2048億6249万 | +5.08% | 11.41 | 1.3 |
| 02/19 | 3,990 | 4,060 | 3,975 | 4,060 | +2.27% | 275,900 | 2041億840万 | +4.88% | 11.37 | 1.29 |
| 02/16 | 3,980 | 3,990 | 3,950 | 3,970 | 0% | 139,200 | 1995億8382万 | +2.77% | 11.12 | 1.27 |
| 02/15 | 4,000 | 4,005 | 3,960 | 3,970 | +0.13% | 176,500 | 1995億8382万 | +2.9% | 11.12 | 1.27 |
| 02/14 | 3,950 | 4,010 | 3,935 | 3,965 | +1.28% | 349,500 | 1993億3246万 | +2.96% | 11.1 | 1.26 |
| 02/13 | 3,915 | 3,960 | 3,860 | 3,915 | -0.13% | 326,000 | 1968億1881万 | +1.9% | 10.96 | 1.25 |
| 02/09 | 3,770 | 3,920 | 3,770 | 3,920 | +1.55% | 583,100 | 1970億7017万 | +2.27% | 10.98 | 1.25 |
| 02/08 | 3,810 | 3,940 | 3,775 | 3,860 | +4.47% | 360,200 | 1940億5379万 | +0.94% | 10.81 | 1.23 |
| 02/07 | 3,810 | 3,855 | 3,695 | 3,695 | +0.14% | 151,100 | 1857億5875万 | -3.15% | 10.35 | 1.18 |
| 02/06 | 3,700 | 3,730 | 3,590 | 3,690 | -3.91% | 254,600 | 1855億738万 | -3.23% | 10.33 | 1.18 |
| 02/05 | 3,865 | 3,885 | 3,800 | 3,840 | -0.65% | 228,800 | 1930億4833万 | +0.73% | 10.75 | 1.22 |
| 02/02 | 3,830 | 3,880 | 3,810 | 3,865 | +0.65% | 95,900 | 1943億516万 | +1.63% | 10.82 | 1.23 |
| 02/01 | 3,800 | 3,840 | 3,780 | 3,840 | +1.99% | 107,100 | 1930億4833万 | +1.27% | 10.75 | 1.22 |
| 01/31 | 3,790 | 3,810 | 3,765 | 3,765 | -0.92% | 149,100 | 1892億7786万 | -0.5% | 10.54 | 1.2 |
| 01/30 | 3,835 | 3,865 | 3,800 | 3,800 | -1.3% | 98,100 | 1910億3741万 | +0.61% | 10.64 | 1.21 |
| 01/29 | 3,820 | 3,880 | 3,805 | 3,850 | +1.05% | 101,800 | 1935億5106万 | +2.18% | 10.78 | 1.23 |
| 01/26 | 3,850 | 3,870 | 3,810 | 3,810 | -0.91% | 96,800 | 1915億4014万 | +1.46% | 10.67 | 1.21 |
| 01/25 | 3,855 | 3,855 | 3,820 | 3,845 | -0.77% | 97,700 | 1932億9970万 | +2.7% | 10.77 | 1.23 |
| 01/24 | 3,890 | 3,890 | 3,870 | 3,875 | -0.64% | 77,100 | 1948億789万 | +3.89% | 10.85 | 1.24 |
| 01/23 | 3,900 | 3,920 | 3,880 | 3,900 | +0.26% | 130,000 | 1960億6471万 | +4.95% | 10.92 | 1.24 |
| 01/22 | 3,895 | 3,920 | 3,875 | 3,890 | +0.13% | 131,800 | 1955億6198万 | +5.14% | 10.89 | 1.24 |
| 01/19 | 3,870 | 3,890 | 3,845 | 3,885 | +0.65% | 145,300 | 1953億1062万 | +5.46% | 10.88 | 1.24 |
| 01/18 | 3,960 | 3,970 | 3,850 | 3,860 | -1.53% | 174,100 | 1940億5379万 | +5.21% | 10.81 | 1.23 |
| 01/17 | 3,950 | 4,020 | 3,910 | 3,920 | +0.64% | 568,400 | 1970億7017万 | +7.28% | 10.98 | 1.25 |
| 01/16 | 3,920 | 3,925 | 3,890 | 3,895 | 0% | 136,000 | 1958億1335万 | +7.09% | 10.91 | 1.24 |
| 01/15 | 3,890 | 3,915 | 3,885 | 3,895 | +1.17% | 123,200 | 1958億1335万 | +7.66% | 10.91 | 1.24 |
| 01/12 | 3,875 | 3,880 | 3,840 | 3,850 | +0.13% | 134,800 | 1935億5106万 | +7.03% | 10.78 | 1.23 |
| 01/11 | 3,780 | 3,850 | 3,770 | 3,845 | +1.45% | 314,400 | 1932億9970万 | +7.49% | 10.77 | 1.23 |
| 01/10 | 3,730 | 3,800 | 3,725 | 3,790 | +1.34% | 231,400 | 1905億3468万 | +6.52% | 10.61 | 1.21 |
| 01/09 | 3,690 | 3,750 | 3,685 | 3,740 | +0.81% | 163,400 | 1880億2103万 | +5.59% | 10.47 | 1.19 |
| 01/05 | 3,700 | 3,710 | 3,670 | 3,710 | +0.41% | 176,300 | 1865億1284万 | +5.22% | 10.39 | 1.18 |
| 01/04 | 3,690 | 3,715 | 3,650 | 3,695 | +1.79% | 190,700 | 1857億5875万 | +5.24% | 10.35 | 1.18 |
| 2017 |
| 12/29 | 3,650 | 3,660 | 3,615 | 3,630 | -0.55% | 93,700 | 1824億9100万 | +3.83% | 10.16 | 1.16 |
| 12/28 | 3,665 | 3,700 | 3,640 | 3,650 | -0.14% | 151,100 | 1834億9646万 | +4.76% | 10.22 | 1.16 |
| 12/27 | 3,600 | 3,665 | 3,600 | 3,655 | +1.25% | 106,700 | 1837億4783万 | +5.33% | 10.23 | 1.16 |
| 12/26 | 3,615 | 3,640 | 3,565 | 3,610 | +0.14% | 188,500 | 1814億8554万 | +4.52% | 10.11 | 1.15 |
| 12/25 | 3,625 | 3,630 | 3,600 | 3,605 | -0.69% | 55,900 | 1812億3418万 | +4.77% | 10.09 | 1.15 |
| 12/22 | 3,595 | 3,640 | 3,585 | 3,630 | +1.11% | 131,100 | 1824億9100万 | +5.89% | 10.16 | 1.16 |
| 12/21 | 3,580 | 3,600 | 3,565 | 3,590 | +0.42% | 115,500 | 1804億8008万 | +5.12% | 10.05 | 1.14 |
| 12/20 | 3,540 | 3,590 | 3,535 | 3,575 | +1.13% | 124,200 | 1797億2599万 | +4.99% | 10.01 | 1.14 |
| 12/19 | 3,540 | 3,545 | 3,515 | 3,535 | +0.14% | 81,600 | 1777億1507万 | +4% | 9.9 | 1.13 |
| 12/18 | 3,510 | 3,535 | 3,505 | 3,530 | +1.29% | 91,600 | 1774億6370万 | +3.92% | 9.88 | 1.13 |
| 12/15 | 3,520 | 3,520 | 3,450 | 3,485 | -1.13% | 93,500 | 1752億142万 | +2.56% | 9.76 | 1.11 |
| 12/14 | 3,525 | 3,570 | 3,500 | 3,525 | +0.43% | 144,400 | 1772億1234万 | +3.62% | 9.87 | 1.12 |
| 12/13 | 3,530 | 3,540 | 3,500 | 3,510 | +0.72% | 143,600 | 1764億5824万 | +3.11% | 9.83 | 1.12 |
| 12/12 | 3,515 | 3,520 | 3,465 | 3,485 | -0.43% | 119,800 | 1752億142万 | +2.29% | 9.76 | 1.11 |
| 12/11 | 3,510 | 3,520 | 3,485 | 3,500 | 0% | 102,100 | 1759億5551万 | +2.7% | 9.8 | 1.12 |
| 12/08 | 3,500 | 3,535 | 3,475 | 3,500 | +0.14% | 179,000 | 1759億5551万 | +2.67% | 9.8 | 1.12 |
| 12/07 | 3,450 | 3,530 | 3,430 | 3,495 | +2.34% | 213,300 | 1757億415万 | +2.52% | 9.79 | 1.11 |
| 12/06 | 3,370 | 3,430 | 3,365 | 3,415 | +1.49% | 202,100 | 1716億8231万 | +0.29% | 9.56 | 1.09 |
| 12/05 | 3,340 | 3,370 | 3,325 | 3,365 | +0.6% | 79,700 | 1691億6866万 | -1.2% | 9.42 | 1.07 |
| 12/04 | 3,390 | 3,395 | 3,340 | 3,345 | -1.33% | 89,000 | 1681億6320万 | -1.93% | 9.37 | 1.07 |
| 12/01 | 3,400 | 3,400 | 3,365 | 3,390 | 0% | 89,800 | 1704億2548万 | -0.76% | 9.49 | 1.08 |
| 11/30 | 3,340 | 3,390 | 3,315 | 3,390 | +1.5% | 107,700 | 1704億2548万 | -0.91% | 9.49 | 1.08 |
| 11/29 | 3,350 | 3,365 | 3,320 | 3,340 | +0.75% | 64,800 | 1679億1183万 | -2.51% | 9.35 | 1.06 |
| 11/28 | 3,310 | 3,320 | 3,290 | 3,315 | -0.15% | 76,400 | 1666億5501万 | -3.41% | 9.28 | 1.06 |
| 11/27 | 3,365 | 3,365 | 3,310 | 3,320 | -0.45% | 79,000 | 1669億637万 | -3.38% | 9.3 | 1.06 |
| 11/24 | 3,310 | 3,355 | 3,285 | 3,335 | +1.21% | 107,600 | 1676億6047万 | -3.05% | 9.34 | 1.06 |
| 11/22 | 3,315 | 3,320 | 3,285 | 3,295 | +0.61% | 88,900 | 1656億4955万 | -4.3% | 9.23 | 1.05 |
| 11/21 | 3,295 | 3,300 | 3,260 | 3,275 | +0.15% | 86,600 | 1646億4409万 | -4.99% | 9.17 | 1.04 |
| 11/20 | 3,260 | 3,290 | 3,260 | 3,270 | -0.46% | 78,700 | 1643億9272万 | -5.27% | 9.16 | 1.04 |
| 11/17 | 3,300 | 3,315 | 3,270 | 3,285 | -0.9% | 128,700 | 1651億4682万 | -4.98% | 9.2 | 1.05 |
| 11/16 | 3,285 | 3,340 | 3,285 | 3,315 | -0.15% | 125,300 | 1666億5501万 | -4.25% | 9.28 | 1.06 |
| 11/15 | 3,400 | 3,410 | 3,300 | 3,320 | -3.35% | 149,200 | 1669億637万 | -4.18% | 9.3 | 1.06 |
| 11/14 | 3,470 | 3,490 | 3,430 | 3,435 | -1.29% | 94,600 | 1726億8777万 | -0.92% | 9.62 | 1.09 |
| 11/13 | 3,535 | 3,540 | 3,475 | 3,480 | -2.11% | 103,200 | 1749億5005万 | +0.43% | 9.74 | 1.11 |
| 11/10 | 3,530 | 3,595 | 3,510 | 3,555 | -0.84% | 120,800 | 1787億2053万 | +2.72% | 9.95 | 1.13 |
| 11/09 | 3,600 | 3,630 | 3,550 | 3,585 | -0.14% | 156,900 | 1802億2872万 | +3.76% | 10.04 | 1.14 |
| 11/08 | 3,545 | 3,595 | 3,530 | 3,590 | +0.7% | 133,300 | 1804億8008万 | +4.15% | 10.05 | 1.14 |
| 11/07 | 3,515 | 3,570 | 3,500 | 3,565 | +1.13% | 136,900 | 1792億2326万 | +3.66% | 9.98 | 1.14 |
| 11/06 | 3,540 | 3,545 | 3,510 | 3,525 | +0.14% | 104,800 | 1772億1234万 | +2.65% | 9.87 | 1.12 |
| 11/02 | 3,525 | 3,540 | 3,500 | 3,520 | +0.86% | 138,700 | 1769億6097万 | +2.62% | 9.86 | 1.12 |
| 11/01 | 3,450 | 3,500 | 3,430 | 3,490 | +2.35% | 120,700 | 1754億5278万 | +1.84% | 9.77 | 1.11 |
