PBR
2017/10/02～2018/02/28
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 |
| 02/28 | 850 | 864 | 843 | 845 | -0.59% | 23,400 | 23億3816万 | -2.09% | 14.93 | 0.37 |
| 02/27 | 846 | 854 | 843 | 850 | +0.95% | 1,900 | 23億5200万 | -1.85% | 15.02 | 0.37 |
| 02/26 | 857 | 857 | 842 | 842 | -1.98% | 5,600 | 23億2986万 | -3.11% | 14.88 | 0.37 |
| 02/23 | 870 | 872 | 859 | 859 | -1.26% | 6,900 | 23億7690万 | -1.49% | 15.18 | 0.37 |
| 02/22 | 861 | 871 | 858 | 870 | +1.64% | 8,400 | 24億734万 | -0.34% | 15.37 | 0.38 |
| 02/21 | 848 | 865 | 848 | 856 | +0.94% | 5,700 | 23億6860万 | -2.17% | 15.13 | 0.37 |
| 02/20 | 841 | 848 | 841 | 848 | +0.36% | 1,300 | 23億4647万 | -3.42% | 14.98 | 0.37 |
| 02/19 | 829 | 846 | 829 | 845 | +1.81% | 2,400 | 23億3816万 | -4.41% | 14.93 | 0.37 |
| 02/16 | 811 | 830 | 807 | 830 | +0.48% | 4,000 | 22億9666万 | -6.64% | 14.67 | 0.36 |
| 02/15 | 828 | 828 | 824 | 826 | +2.23% | 2,200 | 22億8559万 | -7.4% | 14.6 | 0.36 |
| 02/14 | 813 | 825 | 808 | 808 | -1.1% | 2,600 | 22億3578万 | -9.72% | 14.28 | 0.35 |
| 02/13 | 829 | 830 | 807 | 817 | -1.09% | 2,500 | 22億6069万 | -9.12% | 14.44 | 0.36 |
| 02/09 | 798 | 826 | 798 | 826 | -0.24% | 16,700 | 22億8559万 | -8.32% | 14.6 | 0.36 |
| 02/08 | 825 | 851 | 825 | 828 | +0.98% | 3,300 | 22億9112万 | -8.2% | 14.63 | 0.36 |
| 02/07 | 830 | 840 | 820 | 820 | +1.86% | 14,700 | 22億6899万 | -8.99% | 14.49 | 0.36 |
| 02/06 | 821 | 837 | 798 | 805 | -10.16% | 35,900 | 22億2748万 | -10.65% | 14.22 | 0.35 |
| 02/05 | 919 | 919 | 892 | 896 | -3.34% | 14,900 | 24億7928万 | -0.67% | 15.83 | 0.39 |
| 02/02 | 913 | 938 | 913 | 927 | +1.53% | 10,900 | 25億6506万 | +3.11% | 16.38 | 0.4 |
| 02/01 | 910 | 918 | 907 | 913 | +0.66% | 7,800 | 25億2632万 | +2.01% | 16.13 | 0.4 |
| 01/31 | 906 | 912 | 904 | 907 | 0% | 7,400 | 25億972万 | +1.68% | 16.03 | 0.39 |
| 01/30 | 916 | 919 | 907 | 907 | -1.09% | 9,500 | 25億972万 | +2.02% | 16.03 | 0.39 |
| 01/29 | 923 | 924 | 913 | 917 | -0.11% | 9,300 | 25億3739万 | +3.5% | 16.2 | 0.4 |
| 01/26 | 923 | 923 | 915 | 918 | +0.77% | 6,600 | 25億4016万 | +3.96% | 16.22 | 0.4 |
| 01/25 | 918 | 919 | 908 | 911 | +0.66% | 5,400 | 25億2079万 | +3.64% | 16.1 | 0.4 |
| 01/24 | 930 | 930 | 905 | 905 | -2.69% | 10,400 | 25億419万 | +3.31% | 15.99 | 0.39 |
| 01/23 | 928 | 934 | 916 | 930 | +1.53% | 8,700 | 25億7336万 | +6.65% | 16.43 | 0.4 |
| 01/22 | 909 | 918 | 904 | 916 | +1.33% | 9,700 | 25億3463万 | +5.53% | 16.19 | 0.4 |
| 01/19 | 880 | 909 | 880 | 904 | +1.01% | 21,900 | 25億142万 | +4.63% | 15.97 | 0.39 |
| 01/18 | 910 | 920 | 891 | 895 | -1.65% | 20,500 | 24億7652万 | +4.07% | 15.82 | 0.39 |
| 01/17 | 930 | 935 | 903 | 910 | -3.7% | 37,200 | 25億1802万 | +6.18% | 16.08 | 0.4 |
| 01/16 | 975 | 975 | 917 | 945 | -4.55% | 68,700 | 26億1487万 | +10.79% | 16.7 | 0.41 |
| 01/15 | 1,114 | 1,114 | 990 | 990 | +2.59% | 217,700 | 27億3939万 | +16.75% | 17.49 | 0.43 |
| 01/12 | 910 | 965 | 910 | 965 | +6.16% | 55,400 | 26億7021万 | +14.74% | 17.05 | 0.42 |
| 01/11 | 915 | 916 | 901 | 909 | -0.66% | 12,100 | 25億1526万 | +8.86% | 16.06 | 0.4 |
| 01/10 | 930 | 932 | 914 | 915 | +0.55% | 27,500 | 25億3186万 | +9.98% | 16.17 | 0.4 |
| 01/09 | 877 | 912 | 871 | 910 | +6.18% | 33,000 | 25億1802万 | +9.9% | 16.08 | 0.4 |
| 01/05 | 845 | 857 | 844 | 857 | +2.02% | 7,900 | 23億7137万 | +3.88% | 15.14 | 0.37 |
| 01/04 | 830 | 846 | 830 | 840 | +2.19% | 6,200 | 23億2433万 | +1.82% | 14.84 | 0.37 |
| 2017 |
| 12/29 | 829 | 850 | 820 | 822 | -0.12% | 19,700 | 22億7452万 | -0.36% | 14.53 | 0.36 |
| 12/28 | 820 | 827 | 820 | 823 | -0.12% | 3,100 | 22億7729万 | -0.36% | 14.54 | 0.36 |
| 12/27 | 812 | 824 | 812 | 824 | +0.98% | 4,900 | 22億8006万 | -0.36% | 14.56 | 0.36 |
| 12/26 | 820 | 823 | 815 | 816 | -0.73% | 10,900 | 22億5792万 | -1.33% | 14.42 | 0.36 |
| 12/25 | 834 | 834 | 820 | 822 | -1.79% | 14,600 | 22億7452万 | -0.72% | 14.53 | 0.36 |
| 12/22 | 837 | 838 | 831 | 837 | +0.12% | 6,800 | 23億1603万 | +0.97% | 14.79 | 0.36 |
| 12/21 | 836 | 845 | 836 | 836 | +0.12% | 6,200 | 23億1326万 | +0.97% | 14.77 | 0.36 |
| 12/20 | 835 | 844 | 834 | 835 | +0.36% | 3,600 | 23億1049万 | +0.97% | 14.75 | 0.36 |
| 12/19 | 842 | 842 | 831 | 832 | -0.6% | 7,100 | 23億219万 | +0.6% | 14.7 | 0.36 |
| 12/18 | 842 | 849 | 834 | 837 | +1.58% | 15,300 | 23億1603万 | +1.21% | 14.79 | 0.36 |
| 12/15 | 826 | 830 | 818 | 824 | +0.73% | 10,200 | 22億8006万 | -0.36% | 14.56 | 0.36 |
| 12/14 | 823 | 826 | 815 | 818 | +0.49% | 9,400 | 22億6345万 | -1.09% | 14.45 | 0.36 |
| 12/13 | 819 | 823 | 812 | 814 | -0.12% | 7,700 | 22億5239万 | -1.81% | 14.38 | 0.35 |
| 12/12 | 813 | 823 | 811 | 815 | +0.12% | 5,000 | 22億5515万 | -1.81% | 14.4 | 0.35 |
| 12/11 | 814 | 816 | 813 | 814 | -0.85% | 4,500 | 22億5239万 | -2.05% | 14.38 | 0.35 |
| 12/08 | 815 | 821 | 812 | 821 | +1.11% | 4,200 | 22億7175万 | -1.44% | 14.51 | 0.36 |
| 12/07 | 813 | 815 | 812 | 812 | -0.12% | 1,400 | 22億4685万 | -2.75% | 14.35 | 0.35 |
| 12/06 | 814 | 815 | 810 | 813 | -0.12% | 5,600 | 22億4962万 | -2.87% | 14.37 | 0.35 |
| 12/05 | 818 | 820 | 814 | 814 | -0.25% | 6,200 | 22億5239万 | -3.1% | 14.38 | 0.35 |
| 12/04 | 823 | 823 | 813 | 816 | -1.21% | 5,600 | 22億5792万 | -3.2% | 14.42 | 0.36 |
| 12/01 | 824 | 826 | 823 | 826 | +0.36% | 2,100 | 22億8559万 | -2.36% | 14.6 | 0.36 |
| 11/30 | 832 | 834 | 821 | 823 | -2.02% | 10,800 | 22億7729万 | -3.06% | 14.4 | 0.35 |
| 11/29 | 841 | 842 | 840 | 840 | -0.83% | 2,500 | 23億2433万 | -1.41% | 14.69 | 0.36 |
| 11/28 | 845 | 847 | 842 | 847 | +0.71% | 1,700 | 23億4370万 | -0.82% | 14.82 | 0.36 |
| 11/27 | 848 | 857 | 841 | 841 | -0.59% | 7,900 | 23億2710万 | -1.87% | 14.71 | 0.36 |
| 11/24 | 843 | 847 | 839 | 846 | +0.24% | 8,900 | 23億4093万 | -1.74% | 14.8 | 0.36 |
| 11/22 | 840 | 844 | 837 | 844 | +0.48% | 2,200 | 23億3540万 | -1.97% | 14.76 | 0.36 |
| 11/21 | 840 | 847 | 838 | 840 | 0% | 3,300 | 23億2433万 | -2.67% | 14.69 | 0.36 |
| 11/20 | 832 | 844 | 832 | 840 | +1.33% | 4,100 | 23億2433万 | -3% | 14.69 | 0.36 |
| 11/17 | 828 | 835 | 828 | 829 | +0.97% | 4,500 | 22億9389万 | -5.15% | 14.5 | 0.36 |
| 11/16 | 815 | 824 | 812 | 821 | +1.23% | 5,500 | 22億7175万 | -6.39% | 14.36 | 0.35 |
| 11/15 | 830 | 830 | 809 | 811 | -1.82% | 11,100 | 22億4408万 | -7.84% | 14.19 | 0.35 |
| 11/14 | 842 | 842 | 826 | 826 | -1.67% | 6,800 | 22億8559万 | -6.35% | 14.45 | 0.36 |
| 11/13 | 835 | 849 | 833 | 840 | +0.72% | 2,300 | 23億2433万 | -4.87% | 14.69 | 0.36 |
| 11/10 | 840 | 843 | 834 | 834 | -0.24% | 12,300 | 23億773万 | -5.55% | 14.59 | 0.36 |
| 11/09 | 855 | 855 | 836 | 836 | -2.34% | 6,500 | 23億1326万 | -5.54% | 14.62 | 0.36 |
| 11/08 | 846 | 856 | 835 | 856 | +0.94% | 6,700 | 23億6860万 | -3.71% | 14.97 | 0.37 |
| 11/07 | 848 | 854 | 846 | 848 | +0.24% | 5,100 | 23億4647万 | -4.72% | 14.83 | 0.37 |
| 11/06 | 862 | 863 | 841 | 846 | -1.86% | 10,900 | 23億4093万 | -4.94% | 14.8 | 0.36 |
| 11/02 | 877 | 877 | 850 | 862 | 0% | 12,300 | 23億8520万 | -3.15% | 15.08 | 0.37 |
| 11/01 | 866 | 866 | 855 | 862 | -0.46% | 8,800 | 23億8520万 | -3.04% | 15.08 | 0.37 |
| 10/31 | 893 | 893 | 866 | 866 | -2.15% | 10,500 | 23億9627万 | -2.59% | 15.15 | 0.37 |
| 10/30 | 883 | 899 | 878 | 885 | +0.11% | 12,200 | 24億4885万 | -0.23% | 15.48 | 0.38 |
| 10/27 | 909 | 911 | 880 | 884 | -2.54% | 17,600 | 24億4608万 | 0% | 15.46 | 0.38 |
| 10/26 | 883 | 926 | 882 | 907 | +2.6% | 19,000 | 25億972万 | +2.95% | 15.87 | 0.39 |
| 10/25 | 890 | 893 | 880 | 884 | -1.01% | 15,600 | 24億4608万 | +0.8% | 15.46 | 0.38 |
| 10/24 | 915 | 915 | 893 | 893 | -2.19% | 24,900 | 24億7098万 | +2.17% | 15.62 | 0.38 |
| 10/23 | 920 | 923 | 910 | 913 | +0.33% | 9,300 | 25億2632万 | +4.94% | 15.97 | 0.39 |
| 10/20 | 930 | 930 | 903 | 910 | -2.26% | 20,400 | 25億1802万 | +5.08% | 15.92 | 0.39 |
| 10/19 | 911 | 972 | 870 | 931 | +7.51% | 79,500 | 25億7613万 | +8% | 16.29 | 0.4 |
| 10/18 | 901 | 901 | 864 | 866 | -1.93% | 19,500 | 23億9627万 | +0.93% | 15.15 | 0.37 |
| 10/17 | 907 | 910 | 882 | 883 | -4.23% | 41,700 | 24億4331万 | +3.15% | 15.45 | 0.38 |
| 10/16 | 972 | 1,008 | 922 | 922 | -11.94% | 197,000 | 25億5123万 | +8.09% | 16.13 | 0.4 |
| 10/13 | 1,025 | 1,047 | 1,020 | 1,047 | +16.72% | 127,400 | 28億9711万 | +23.32% | 18.32 | 0.45 |
| 10/12 | 910 | 915 | 888 | 897 | +0.22% | 70,500 | 24億8205万 | +6.91% | 15.69 | 0.39 |
| 10/11 | 863 | 895 | 863 | 895 | +4.68% | 24,000 | 24億7652万 | +7.06% | 15.66 | 0.39 |
| 10/10 | 861 | 862 | 845 | 855 | +1.06% | 6,500 | 23億6583万 | +2.52% | 14.96 | 0.37 |
| 10/06 | 855 | 860 | 842 | 846 | -1.28% | 7,400 | 23億4093万 | +1.2% | 14.8 | 0.36 |
| 10/05 | 867 | 877 | 856 | 857 | -3.27% | 18,900 | 23億7137万 | +2.27% | 14.99 | 0.37 |
| 10/04 | 920 | 920 | 884 | 886 | -3.7% | 16,300 | 24億5161万 | +5.35% | 15.5 | 0.38 |
| 10/03 | 895 | 920 | 891 | 920 | +3.95% | 27,000 | 25億4569万 | +9% | 16.09 | 0.4 |
| 10/02 | 865 | 885 | 861 | 885 | +3.63% | 9,800 | 24億4885万 | +4.61% | 15.48 | 0.38 |
