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 | 3,925 | 3,945 | 3,885 | 3,885 | -1.15% | 15,700 | 1571億139万 | -0.99% | 107.29 | 4.83 |
| 02/27 | 3,925 | 3,930 | 3,840 | 3,930 | +1.16% | 31,800 | 1589億2110万 | 0% | 108.54 | 4.89 |
| 02/26 | 3,935 | 3,935 | 3,870 | 3,885 | -1.27% | 95,400 | 1571億139万 | -1.2% | 107.29 | 4.83 |
| 02/23 | 3,995 | 4,005 | 3,900 | 3,935 | -1.5% | 136,600 | 1591億2329万 | -0.13% | 108.67 | 4.89 |
| 02/22 | 4,055 | 4,055 | 3,985 | 3,995 | -0.62% | 31,000 | 1615億4957万 | +1.27% | 110.33 | 4.97 |
| 02/21 | 3,980 | 4,060 | 3,965 | 4,020 | +1.52% | 45,200 | 1625億6051万 | +1.77% | 111.02 | 5 |
| 02/20 | 3,890 | 3,980 | 3,890 | 3,960 | +1.67% | 21,800 | 1601億3424万 | +0.1% | 109.37 | 4.93 |
| 02/19 | 3,840 | 3,905 | 3,830 | 3,895 | +1.83% | 44,800 | 1575億577万 | -1.77% | 107.57 | 4.84 |
| 02/16 | 3,845 | 3,880 | 3,820 | 3,825 | +0.92% | 19,300 | 1546億7512万 | -3.85% | 105.64 | 4.76 |
| 02/15 | 3,825 | 3,845 | 3,780 | 3,790 | -0.92% | 42,400 | 1532億5979万 | -5.08% | 104.67 | 4.71 |
| 02/14 | 3,875 | 3,875 | 3,800 | 3,825 | 0% | 41,000 | 1546億7512万 | -4.61% | 105.64 | 4.76 |
| 02/13 | 3,860 | 3,870 | 3,810 | 3,825 | -0.52% | 22,600 | 1546億7512万 | -4.97% | 105.64 | 4.76 |
| 02/09 | 3,810 | 3,850 | 3,810 | 3,845 | -1.16% | 15,900 | 1554億8387万 | -4.83% | 106.19 | 4.78 |
| 02/08 | 3,890 | 3,920 | 3,875 | 3,890 | +1.04% | 13,100 | 1573億358万 | -4.02% | 107.43 | 4.84 |
| 02/07 | 3,945 | 3,975 | 3,850 | 3,850 | +1.05% | 21,700 | 1556億8606万 | -5.24% | 106.33 | 4.79 |
| 02/06 | 3,910 | 3,910 | 3,795 | 3,810 | -3.54% | 35,000 | 1540億6855万 | -6.5% | 105.22 | 4.74 |
| 02/05 | 3,955 | 3,970 | 3,940 | 3,950 | -1.13% | 12,700 | 1597億2986万 | -3.47% | 109.09 | 4.91 |
| 02/02 | 3,975 | 4,010 | 3,960 | 3,995 | +0.5% | 13,600 | 1615億4957万 | -2.61% | 110.33 | 4.97 |
| 02/01 | 3,940 | 3,985 | 3,940 | 3,975 | +0.89% | 15,300 | 1607億4081万 | -3.21% | 109.78 | 4.94 |
| 01/31 | 3,980 | 3,985 | 3,940 | 3,940 | -1.01% | 35,300 | 1593億2548万 | -4.23% | 108.81 | 4.9 |
| 01/30 | 4,000 | 4,015 | 3,980 | 3,980 | -0.62% | 12,900 | 1609億4300万 | -3.28% | 109.92 | 4.95 |
| 01/29 | 4,020 | 4,030 | 4,005 | 4,005 | -0.12% | 8,000 | 1619億5394万 | -2.67% | 110.61 | 4.98 |
| 01/26 | 4,020 | 4,050 | 4,010 | 4,010 | -0.25% | 7,000 | 1621億5613万 | -2.55% | 110.75 | 4.99 |
| 01/25 | 4,070 | 4,070 | 4,020 | 4,020 | -1.23% | 12,200 | 1625億6051万 | -2.31% | 111.02 | 5 |
| 01/24 | 4,010 | 4,085 | 4,010 | 4,070 | +0.99% | 12,300 | 1645億8241万 | -1.07% | 112.4 | 5.06 |
| 01/23 | 3,980 | 4,035 | 3,980 | 4,030 | +1.38% | 8,800 | 1629億6489万 | -2.04% | 111.3 | 5.01 |
| 01/22 | 4,050 | 4,050 | 3,970 | 3,975 | -2.45% | 26,500 | 1607億4081万 | -3.26% | 109.78 | 4.94 |
| 01/19 | 4,075 | 4,100 | 4,065 | 4,075 | 0% | 6,500 | 1647億8460万 | -0.78% | 112.54 | 5.07 |
| 01/18 | 4,145 | 4,145 | 4,070 | 4,075 | -0.73% | 15,200 | 1647億8460万 | -0.63% | 112.54 | 5.07 |
| 01/17 | 4,180 | 4,195 | 4,105 | 4,105 | -1.91% | 17,700 | 1659億9774万 | +0.24% | 113.37 | 5.11 |
| 01/16 | 4,180 | 4,235 | 4,180 | 4,185 | 0% | 11,800 | 1692億3277万 | +2.37% | 115.58 | 5.21 |
| 01/15 | 4,225 | 4,285 | 4,180 | 4,185 | -0.95% | 27,600 | 1692億3277万 | +2.7% | 115.58 | 5.21 |
| 01/12 | 4,180 | 4,250 | 4,180 | 4,225 | +0.6% | 17,300 | 1708億5029万 | +4.04% | 116.68 | 5.25 |
| 01/11 | 4,200 | 4,215 | 4,180 | 4,200 | 0% | 16,300 | 1698億3934万 | +3.88% | 115.99 | 5.22 |
| 01/10 | 4,220 | 4,240 | 4,200 | 4,200 | -0.24% | 9,100 | 1698億3934万 | +4.37% | 115.99 | 5.22 |
| 01/09 | 4,195 | 4,210 | 4,155 | 4,210 | +0.48% | 10,100 | 1702億4372万 | +5.12% | 116.27 | 5.24 |
| 01/05 | 4,195 | 4,195 | 4,155 | 4,190 | +0.12% | 10,900 | 1694億3496万 | +5.2% | 115.72 | 5.21 |
| 01/04 | 4,170 | 4,195 | 4,150 | 4,185 | +1.45% | 16,900 | 1692億3277万 | +5.71% | 115.58 | 5.21 |
| 2017 |
| 12/29 | 4,145 | 4,155 | 4,115 | 4,125 | -0.48% | 7,800 | 1668億650万 | +4.78% | 113.92 | 5.13 |
| 12/28 | 4,275 | 4,290 | 4,140 | 4,145 | -2.47% | 36,400 | 1676億1526万 | +5.85% | 114.47 | 5.16 |
| 12/27 | 4,210 | 4,295 | 4,210 | 4,250 | +1.31% | 9,900 | 1718億6124万 | +9.17% | 117.37 | 5.29 |
| 12/26 | 4,120 | 4,235 | 4,120 | 4,195 | +1.94% | 13,300 | 1696億3715万 | +8.51% | 115.86 | 5.22 |
| 12/25 | 4,150 | 4,150 | 4,105 | 4,115 | -0.96% | 8,400 | 1664億212万 | +7.13% | 113.65 | 5.12 |
| 12/22 | 3,975 | 4,185 | 3,975 | 4,155 | +4.53% | 28,600 | 1680億1964万 | +8.77% | 114.75 | 5.17 |
| 12/21 | 3,970 | 3,985 | 3,965 | 3,975 | +0.13% | 6,100 | 1607億4081万 | +4.61% | 109.78 | 4.94 |
| 12/20 | 3,990 | 4,005 | 3,970 | 3,970 | -0.75% | 7,500 | 1605億3862万 | +4.8% | 109.64 | 4.94 |
| 12/19 | 4,030 | 4,030 | 3,990 | 4,000 | -0.62% | 6,800 | 1617億5176万 | +5.88% | 110.47 | 4.97 |
| 12/18 | 4,015 | 4,045 | 4,010 | 4,025 | +0.75% | 10,700 | 1627億6270万 | +6.82% | 111.16 | 5.01 |
| 12/15 | 4,015 | 4,020 | 3,980 | 3,995 | -1.36% | 14,100 | 1615億4957万 | +6.36% | 110.33 | 4.97 |
| 12/14 | 3,940 | 4,050 | 3,940 | 4,050 | +3.32% | 19,200 | 1637億7365万 | +8.09% | 111.85 | 5.04 |
| 12/13 | 3,930 | 3,940 | 3,910 | 3,920 | 0% | 6,500 | 1585億1672万 | +4.98% | 108.26 | 4.88 |
| 12/12 | 3,925 | 3,935 | 3,905 | 3,920 | 0% | 5,900 | 1585億1672万 | +5.18% | 108.26 | 4.88 |
| 12/11 | 3,930 | 3,935 | 3,895 | 3,920 | -0.25% | 6,100 | 1585億1672万 | +5.4% | 108.26 | 4.88 |
| 12/08 | 3,870 | 3,945 | 3,870 | 3,930 | +0.26% | 15,500 | 1589億2110万 | +5.93% | 108.54 | 4.89 |
| 12/07 | 3,930 | 3,950 | 3,895 | 3,920 | +1.55% | 18,400 | 1585億1672万 | +5.89% | 108.26 | 4.88 |
| 12/06 | 3,900 | 3,945 | 3,830 | 3,860 | +0.13% | 19,000 | 1560億9044万 | +4.49% | 106.6 | 4.8 |
| 12/05 | 3,790 | 3,860 | 3,785 | 3,855 | +2.12% | 20,100 | 1558億8825万 | +4.5% | 106.47 | 4.79 |
| 12/04 | 3,720 | 3,780 | 3,720 | 3,775 | +1.62% | 19,500 | 1526億5322万 | +2.44% | 104.26 | 4.7 |
| 12/01 | 3,720 | 3,745 | 3,710 | 3,715 | 0% | 12,300 | 1502億2694万 | +0.92% | 102.6 | 4.62 |
| 11/30 | 3,675 | 3,735 | 3,670 | 3,715 | +1.23% | 15,000 | 1502億2694万 | +0.92% | 102.6 | 4.62 |
| 11/29 | 3,645 | 3,670 | 3,620 | 3,670 | +1.94% | 13,500 | 1484億723万 | -0.33% | 101.36 | 4.56 |
| 11/28 | 3,625 | 3,625 | 3,590 | 3,600 | -0.55% | 5,500 | 1455億7658万 | -2.28% | 99.43 | 4.48 |
| 11/27 | 3,640 | 3,665 | 3,615 | 3,620 | +0.28% | 7,800 | 1463億8534万 | -1.82% | 99.98 | 4.5 |
| 11/24 | 3,565 | 3,610 | 3,565 | 3,610 | +1.26% | 6,700 | 1459億8096万 | -2.14% | 99.7 | 4.49 |
| 11/22 | 3,580 | 3,600 | 3,555 | 3,565 | -0.42% | 15,500 | 1441億6125万 | -3.44% | 98.46 | 4.43 |
| 11/21 | 3,565 | 3,585 | 3,560 | 3,580 | +0.56% | 9,300 | 1447億6782万 | -3.19% | 98.87 | 4.45 |
| 11/20 | 3,590 | 3,615 | 3,560 | 3,560 | -0.84% | 12,300 | 1439億5906万 | -3.84% | 98.32 | 4.43 |
| 11/17 | 3,665 | 3,685 | 3,590 | 3,590 | -2.18% | 17,200 | 1451億7220万 | -3.1% | 99.15 | 4.47 |
| 11/16 | 3,660 | 3,700 | 3,660 | 3,670 | -0.14% | 8,600 | 1484億723万 | -1% | 101.36 | 4.56 |
| 11/15 | 3,720 | 3,720 | 3,675 | 3,675 | -1.21% | 13,300 | 1486億942万 | -0.7% | 101.5 | 4.57 |
| 11/14 | 3,755 | 3,755 | 3,720 | 3,720 | -0.53% | 4,700 | 1504億2913万 | +0.68% | 102.74 | 4.63 |
| 11/13 | 3,750 | 3,750 | 3,715 | 3,740 | +0.13% | 9,300 | 1512億3789万 | +1.47% | 103.29 | 4.65 |
| 11/10 | 3,700 | 3,750 | 3,695 | 3,735 | -0.4% | 7,500 | 1510億3570万 | +1.58% | 103.15 | 4.65 |
| 11/09 | 3,750 | 3,775 | 3,710 | 3,750 | +0.13% | 18,800 | 1516億4227万 | +2.24% | 103.57 | 4.66 |
| 11/08 | 3,740 | 3,745 | 3,710 | 3,745 | +0.13% | 7,600 | 1514億4008万 | +2.38% | 103.43 | 4.66 |
| 11/07 | 3,720 | 3,740 | 3,700 | 3,740 | +0.67% | 7,100 | 1512億3789万 | +2.58% | 103.29 | 4.65 |
| 11/06 | 3,720 | 3,720 | 3,695 | 3,715 | +0.41% | 5,300 | 1502億2694万 | +2.17% | 102.6 | 4.62 |
| 11/02 | 3,740 | 3,740 | 3,680 | 3,700 | -0.94% | 8,500 | 1496億2037万 | +1.96% | 102.19 | 4.6 |
| 11/01 | 3,740 | 3,745 | 3,705 | 3,735 | +0.4% | 9,900 | 1510億3570万 | +3.18% | 103.15 | 4.65 |
| 10/31 | 3,720 | 3,725 | 3,685 | 3,720 | -0.27% | 5,600 | 1504億2913万 | +3.05% | 102.74 | 4.63 |
| 10/30 | 3,745 | 3,745 | 3,685 | 3,730 | -0.27% | 17,900 | 1508億3351万 | +3.52% | 103.02 | 4.64 |
| 10/27 | 3,690 | 3,740 | 3,680 | 3,740 | +1.36% | 9,200 | 1512億3789万 | +3.92% | 103.29 | 4.65 |
| 10/26 | 3,690 | 3,705 | 3,670 | 3,690 | -0.54% | 7,700 | 1492億1599万 | +2.56% | 101.91 | 4.59 |
| 10/25 | 3,725 | 3,730 | 3,705 | 3,710 | -0.93% | 8,000 | 1500億2475万 | +3.06% | 102.46 | 4.61 |
| 10/24 | 3,710 | 3,745 | 3,690 | 3,745 | +0.94% | 17,100 | 1514億4008万 | +4% | 103.43 | 4.66 |
| 10/23 | 3,700 | 3,725 | 3,695 | 3,710 | +0.54% | 7,200 | 1500億2475万 | +3.08% | 102.46 | 4.61 |
| 10/20 | 3,665 | 3,700 | 3,660 | 3,690 | +0.82% | 11,700 | 1492億1599万 | +2.56% | 101.91 | 4.59 |
| 10/19 | 3,655 | 3,675 | 3,650 | 3,660 | -0.54% | 4,300 | 1480億286万 | +1.72% | 101.08 | 4.55 |
| 10/18 | 3,695 | 3,715 | 3,660 | 3,680 | -1.08% | 11,000 | 1488億1161万 | +2.25% | 101.63 | 4.58 |
| 10/17 | 3,665 | 3,720 | 3,655 | 3,720 | +1.22% | 15,600 | 1504億2913万 | +3.33% | 102.74 | 4.63 |
| 10/16 | 3,640 | 3,700 | 3,615 | 3,675 | +0.96% | 18,900 | 1486億942万 | +2.05% | 101.5 | 4.57 |
| 10/13 | 3,670 | 3,690 | 3,605 | 3,640 | +0.14% | 25,200 | 1471億9410万 | +1.14% | 100.53 | 4.53 |
| 10/12 | 3,540 | 3,635 | 3,525 | 3,635 | +2.97% | 30,300 | 1469億9191万 | +1.06% | 100.39 | 4.52 |
| 10/11 | 3,520 | 3,530 | 3,505 | 3,530 | +0.28% | 7,200 | 1427億4592万 | -1.78% | 97.49 | 4.39 |
| 10/10 | 3,495 | 3,520 | 3,495 | 3,520 | +0.86% | 5,300 | 1423億4154万 | -2.11% | 97.22 | 4.38 |
| 10/06 | 3,535 | 3,535 | 3,470 | 3,490 | -0.57% | 9,500 | 1411億2841万 | -3.11% | 96.39 | 4.34 |
| 10/05 | 3,515 | 3,530 | 3,505 | 3,510 | -0.28% | 6,600 | 1419億3716万 | -2.77% | 96.94 | 4.37 |
| 10/04 | 3,495 | 3,525 | 3,485 | 3,520 | +0.72% | 14,700 | 1423億4154万 | -2.6% | 97.22 | 4.38 |
| 10/03 | 3,490 | 3,500 | 3,455 | 3,495 | +1.01% | 12,700 | 1413億3060万 | -3.45% | 96.53 | 4.35 |
| 10/02 | 3,515 | 3,515 | 3,455 | 3,460 | -0.86% | 12,400 | 1399億1527万 | -4.63% | 95.56 | 4.3 |
