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 | 1,775 | 1,775 | 1,735 | 1,747 | -0.4% | 1,006,000 | 707億3253万 | -2.51% | 0.51 | 0.04 |
| 03/29 | 1,749 | 1,786 | 1,739 | 1,754 | +2.21% | 1,166,500 | 710億1595万 | -2.39% | 0.52 | 0.04 |
| 03/28 | 1,700 | 1,726 | 1,693 | 1,716 | -2.61% | 1,264,200 | 694億7740万 | -4.77% | 0.5 | 0.04 |
| 03/27 | 1,731 | 1,768 | 1,726 | 1,762 | +2.8% | 1,255,000 | 713億3985万 | -2.54% | 0.52 | 0.04 |
| 03/26 | 1,650 | 1,715 | 1,647 | 1,714 | +3.13% | 1,576,200 | 693億9643万 | -5.46% | 0.5 | 0.04 |
| 03/23 | 1,700 | 1,707 | 1,653 | 1,662 | -5.41% | 2,424,400 | 672億9105万 | -8.48% | 0.49 | 0.04 |
| 03/22 | 1,794 | 1,795 | 1,743 | 1,757 | -2.17% | 1,245,900 | 711億3741万 | -3.46% | 0.52 | 0.04 |
| 03/20 | 1,766 | 1,810 | 1,764 | 1,796 | +0.84% | 882,500 | 727億1644万 | -1.26% | 0.53 | 0.04 |
| 03/19 | 1,790 | 1,800 | 1,771 | 1,781 | -0.84% | 795,900 | 721億912万 | -2.04% | 0.52 | 0.04 |
| 03/16 | 1,814 | 1,819 | 1,794 | 1,796 | 0% | 1,111,200 | 727億1644万 | -1.21% | 0.53 | 0.04 |
| 03/15 | 1,795 | 1,804 | 1,773 | 1,796 | -0.72% | 712,600 | 727億1644万 | -1.32% | 0.53 | 0.04 |
| 03/14 | 1,838 | 1,840 | 1,802 | 1,809 | -1.74% | 1,104,200 | 732億4279万 | -0.71% | 0.53 | 0.04 |
| 03/13 | 1,805 | 1,845 | 1,802 | 1,841 | +1.32% | 889,000 | 745億3840万 | +0.99% | 0.54 | 0.04 |
| 03/12 | 1,809 | 1,829 | 1,799 | 1,817 | +2.31% | 847,100 | 735億6669万 | -0.6% | 0.53 | 0.04 |
| 03/09 | 1,810 | 1,821 | 1,774 | 1,776 | -0.06% | 1,994,400 | 719億668万 | -3.22% | 0.52 | 0.04 |
| 03/08 | 1,803 | 1,805 | 1,772 | 1,777 | -0.17% | 1,152,200 | 719億4717万 | -3.69% | 0.52 | 0.04 |
| 03/07 | 1,771 | 1,796 | 1,761 | 1,780 | -0.17% | 1,256,200 | 720億6864万 | -3.94% | 0.52 | 0.04 |
| 03/06 | 1,803 | 1,822 | 1,783 | 1,783 | +0.45% | 967,700 | 721億9010万 | -4.24% | 0.52 | 0.04 |
| 03/05 | 1,781 | 1,786 | 1,766 | 1,775 | -0.95% | 1,100,600 | 718億6620万 | -5.23% | 0.52 | 0.04 |
| 03/02 | 1,800 | 1,812 | 1,785 | 1,792 | -2.82% | 1,690,900 | 725億5449万 | -4.88% | 0.53 | 0.04 |
| 03/01 | 1,840 | 1,860 | 1,835 | 1,844 | -0.27% | 1,153,700 | 746億5987万 | -2.74% | 0.54 | 0.04 |
| 02/28 | 1,900 | 1,905 | 1,847 | 1,849 | -2.63% | 1,635,000 | 748億6231万 | -3.09% | 0.54 | 0.04 |
| 02/27 | 1,904 | 1,911 | 1,891 | 1,899 | +0.85% | 1,443,700 | 768億8671万 | -1.09% | 0.56 | 0.04 |
| 02/26 | 1,909 | 1,920 | 1,869 | 1,883 | -1.1% | 1,431,700 | 762億3890万 | -2.38% | 0.55 | 0.04 |
| 02/23 | 1,859 | 1,916 | 1,859 | 1,904 | +2.86% | 1,548,500 | 770億8915万 | -1.81% | 0.56 | 0.04 |
| 02/22 | 1,872 | 1,879 | 1,844 | 1,851 | -2.17% | 1,177,200 | 749億4328万 | -5.03% | 0.54 | 0.04 |
| 02/21 | 1,885 | 1,894 | 1,866 | 1,892 | +0.85% | 1,584,300 | 766億329万 | -3.57% | 0.56 | 0.04 |
| 02/20 | 1,865 | 1,883 | 1,851 | 1,876 | +0.54% | 1,378,200 | 759億5548万 | -4.92% | 0.55 | 0.04 |
| 02/19 | 1,811 | 1,867 | 1,811 | 1,866 | +4.25% | 1,829,100 | 755億5060万 | -5.99% | 0.55 | 0.04 |
| 02/16 | 1,775 | 1,792 | 1,760 | 1,790 | +1.02% | 1,455,600 | 724億7352万 | -10.37% | 0.53 | 0.04 |
| 02/15 | 1,753 | 1,786 | 1,753 | 1,772 | +2.61% | 2,244,700 | 717億4473万 | -12.02% | 0.52 | 0.04 |
| 02/14 | 1,832 | 1,837 | 1,718 | 1,727 | -3.03% | 3,262,100 | 699億2277万 | -14.97% | 0.51 | 0.04 |
| 02/13 | 1,801 | 1,817 | 1,781 | 1,781 | +0.34% | 1,953,300 | 721億912万 | -13.04% | 0.52 | 0.04 |
| 02/09 | 1,762 | 1,775 | 1,744 | 1,775 | -3.69% | 2,271,400 | 718億6620万 | -13.92% | 0.52 | 0.04 |
| 02/08 | 1,847 | 1,852 | 1,831 | 1,843 | -0.22% | 1,331,200 | 746億1938万 | -11.22% | 0.54 | 0.04 |
| 02/07 | 1,896 | 1,911 | 1,846 | 1,847 | 0% | 1,908,000 | 747億8133万 | -11.37% | 0.54 | 0.04 |
| 02/06 | 1,878 | 1,883 | 1,809 | 1,847 | -5.67% | 3,172,900 | 747億8133万 | -11.71% | 0.54 | 0.04 |
| 02/05 | 1,955 | 1,966 | 1,936 | 1,958 | -2.05% | 1,543,600 | 792億7550万 | -6.81% | 0.58 | 0.05 |
| 02/02 | 1,996 | 2,013 | 1,986 | 1,999 | -0.45% | 1,060,400 | 809億3551万 | -4.99% | 0.59 | 0.05 |
| 02/01 | 2,004 | 2,014 | 1,984 | 2,008 | +1.26% | 989,200 | 812億9990万 | -4.65% | 0.59 | 0.05 |
| 01/31 | 2,005 | 2,011 | 1,982 | 1,983 | -1.54% | 1,452,700 | 802億8770万 | -5.89% | 0.58 | 0.05 |
| 01/30 | 2,040 | 2,041 | 2,007 | 2,014 | -1.85% | 1,241,900 | 815億4283万 | -4.55% | 0.59 | 0.05 |
| 01/29 | 2,070 | 2,072 | 2,049 | 2,052 | -0.39% | 762,200 | 830億8137万 | -2.84% | 0.6 | 0.05 |
| 01/26 | 2,080 | 2,085 | 2,058 | 2,060 | -0.96% | 1,170,200 | 834億528万 | -2.46% | 0.61 | 0.05 |
| 01/25 | 2,113 | 2,117 | 2,070 | 2,080 | -2.62% | 1,288,700 | 842億1504万 | -1.47% | 0.61 | 0.05 |
| 01/24 | 2,150 | 2,157 | 2,122 | 2,136 | -1.48% | 1,062,800 | 864億8236万 | +1.28% | 0.63 | 0.05 |
| 01/23 | 2,127 | 2,175 | 2,127 | 2,168 | +2.12% | 927,300 | 877億7798万 | +2.9% | 0.64 | 0.05 |
| 01/22 | 2,129 | 2,138 | 2,115 | 2,123 | -0.47% | 716,100 | 859億5602万 | +0.9% | 0.62 | 0.05 |
| 01/19 | 2,148 | 2,150 | 2,125 | 2,133 | -0.7% | 1,063,000 | 863億6090万 | +1.38% | 0.63 | 0.05 |
| 01/18 | 2,190 | 2,198 | 2,144 | 2,148 | -1.06% | 960,200 | 869億6822万 | +2.14% | 0.63 | 0.05 |
| 01/17 | 2,150 | 2,173 | 2,132 | 2,171 | +0.23% | 899,900 | 878億9944万 | +3.38% | 0.64 | 0.05 |
| 01/16 | 2,167 | 2,174 | 2,157 | 2,166 | -0.41% | 506,700 | 876億9700万 | +3.29% | 0.64 | 0.05 |
| 01/15 | 2,189 | 2,206 | 2,166 | 2,175 | +0.05% | 647,900 | 880億6140万 | +3.92% | 0.64 | 0.05 |
| 01/12 | 2,221 | 2,230 | 2,167 | 2,174 | -1.81% | 1,378,700 | 880億2091万 | +3.92% | 0.64 | 0.05 |
| 01/11 | 2,182 | 2,215 | 2,175 | 2,214 | +0.41% | 971,000 | 896億4043万 | +5.88% | 0.65 | 0.05 |
| 01/10 | 2,154 | 2,212 | 2,154 | 2,205 | +2.75% | 1,139,400 | 892億7604万 | +5.55% | 0.65 | 0.05 |
| 01/09 | 2,140 | 2,156 | 2,130 | 2,146 | +0.8% | 1,240,900 | 868億8724万 | +2.83% | 0.63 | 0.05 |
| 01/05 | 2,140 | 2,140 | 2,115 | 2,129 | +0.42% | 895,400 | 861億9895万 | +2.16% | 0.63 | 0.05 |
| 01/04 | 2,079 | 2,122 | 2,074 | 2,120 | +3.41% | 1,291,400 | 858億3456万 | +1.83% | 0.62 | 0.05 |
| 2017 |
| 12/29 | 2,049 | 2,058 | 2,045 | 2,050 | +0.24% | 598,300 | 830億40万 | -1.44% | 0.6 | 0.05 |
| 12/28 | 2,063 | 2,065 | 2,038 | 2,045 | -0.87% | 863,400 | 827億9796万 | -1.68% | 0.6 | 0.05 |
| 12/27 | 2,050 | 2,073 | 2,047 | 2,063 | +1.48% | 786,000 | 835億2674万 | -0.91% | 0.61 | 0.05 |
| 12/26 | 2,049 | 2,051 | 2,031 | 2,033 | -0.54% | 435,800 | 823億1210万 | -2.4% | 0.6 | 0.05 |
| 12/25 | 2,065 | 2,065 | 2,041 | 2,044 | -0.05% | 685,500 | 827億5747万 | -1.92% | 0.6 | 0.05 |
| 12/22 | 2,040 | 2,067 | 2,040 | 2,045 | -0.29% | 833,600 | 827億9796万 | -1.92% | 0.6 | 0.05 |
| 12/21 | 2,060 | 2,070 | 2,045 | 2,051 | -0.73% | 844,000 | 830億4088万 | -1.72% | 0.6 | 0.05 |
| 12/20 | 2,050 | 2,075 | 2,045 | 2,066 | +0.78% | 1,081,100 | 836億4820万 | -1.1% | 0.61 | 0.05 |
| 12/19 | 2,047 | 2,059 | 2,038 | 2,050 | +0.15% | 617,800 | 830億40万 | -2.05% | 0.6 | 0.05 |
| 12/18 | 2,049 | 2,055 | 2,031 | 2,047 | +1.09% | 908,500 | 828億7893万 | -2.43% | 0.6 | 0.05 |
| 12/15 | 2,049 | 2,051 | 2,018 | 2,025 | -2.41% | 1,321,400 | 819億8820万 | -3.89% | 0.6 | 0.05 |
| 12/14 | 2,090 | 2,093 | 2,070 | 2,075 | -1.52% | 757,200 | 840億1260万 | -1.98% | 0.61 | 0.05 |
| 12/13 | 2,122 | 2,128 | 2,092 | 2,107 | 0% | 1,148,800 | 853億821万 | -0.85% | 0.62 | 0.05 |
| 12/12 | 2,102 | 2,113 | 2,096 | 2,107 | -0.05% | 903,700 | 853億821万 | -1.27% | 0.62 | 0.05 |
| 12/11 | 2,114 | 2,126 | 2,099 | 2,108 | +0.62% | 1,180,100 | 853億4870万 | -1.59% | 0.62 | 0.05 |
| 12/08 | 2,083 | 2,113 | 2,082 | 2,095 | +0.87% | 2,125,300 | 848億2236万 | -2.56% | 0.62 | 0.05 |
| 12/07 | 2,092 | 2,103 | 2,071 | 2,077 | -0.19% | 1,153,100 | 840億9357万 | -3.75% | 0.61 | 0.05 |
| 12/06 | 2,132 | 2,139 | 2,070 | 2,081 | -3.39% | 1,599,600 | 842億5552万 | -3.92% | 0.61 | 0.05 |
| 12/05 | 2,138 | 2,161 | 2,124 | 2,154 | +0.51% | 717,800 | 872億1115万 | -0.97% | 0.63 | 0.05 |
| 12/04 | 2,166 | 2,166 | 2,137 | 2,143 | -0.51% | 700,100 | 867億6578万 | -1.74% | 0.63 | 0.05 |
| 12/01 | 2,185 | 2,192 | 2,146 | 2,154 | -0.23% | 1,342,100 | 872億1115万 | -1.51% | 0.63 | 0.05 |
| 11/30 | 2,100 | 2,159 | 2,100 | 2,159 | +3.8% | 1,484,300 | 874億1359万 | -1.55% | 0.64 | 0.05 |
| 11/29 | 2,043 | 2,085 | 2,031 | 2,080 | +0.78% | 1,170,000 | 842億1504万 | -5.41% | 0.61 | 0.05 |
| 11/28 | 2,070 | 2,080 | 2,054 | 2,064 | -0.63% | 763,600 | 835億6723万 | -6.52% | 0.61 | 0.05 |
| 11/27 | 2,069 | 2,091 | 2,067 | 2,077 | +0.87% | 904,500 | 840億9357万 | -6.36% | 0.61 | 0.05 |
| 11/24 | 2,057 | 2,068 | 2,035 | 2,059 | -1.2% | 940,500 | 833億6479万 | -7.67% | 0.61 | 0.05 |
| 11/22 | 2,100 | 2,101 | 2,080 | 2,084 | +0.29% | 836,100 | 843億7699万 | -7.05% | 0.61 | 0.05 |
| 11/21 | 2,074 | 2,083 | 2,059 | 2,078 | +0.92% | 1,277,100 | 841億3406万 | -7.81% | 0.61 | 0.05 |
| 11/20 | 2,065 | 2,073 | 2,052 | 2,059 | -0.87% | 696,900 | 833億6479万 | -9.18% | 0.61 | 0.05 |
| 11/17 | 2,103 | 2,122 | 2,065 | 2,077 | -0.62% | 1,639,900 | 840億9357万 | -8.86% | 0.61 | 0.05 |
| 11/16 | 2,100 | 2,110 | 2,077 | 2,090 | -0.71% | 1,456,100 | 846億1992万 | -8.73% | 0.61 | 0.05 |
| 11/15 | 2,141 | 2,144 | 2,098 | 2,105 | -3% | 1,356,200 | 852億2724万 | -8.44% | 0.62 | 0.05 |
| 11/14 | 2,207 | 2,223 | 2,166 | 2,170 | -0.69% | 1,211,300 | 878億5896万 | -5.98% | 0.64 | 0.05 |
| 11/13 | 2,249 | 2,259 | 2,179 | 2,185 | -3.32% | 1,275,100 | 884億6628万 | -5.53% | 0.64 | 0.05 |
| 11/10 | 2,238 | 2,269 | 2,219 | 2,260 | -0.62% | 1,487,900 | 915億288万 | -2.54% | 0.66 | 0.05 |
| 11/09 | 2,290 | 2,325 | 2,238 | 2,274 | -0.61% | 1,517,900 | 920億6971万 | -2.02% | 0.67 | 0.05 |
| 11/08 | 2,297 | 2,297 | 2,259 | 2,288 | -1.12% | 879,300 | 926億3654万 | -1.55% | 0.67 | 0.05 |
| 11/07 | 2,296 | 2,318 | 2,279 | 2,314 | +0.43% | 1,309,500 | 936億8923万 | -0.47% | 0.68 | 0.05 |
| 11/06 | 2,325 | 2,326 | 2,295 | 2,304 | -0.52% | 822,900 | 932億8435万 | -0.9% | 0.68 | 0.05 |
| 11/02 | 2,315 | 2,327 | 2,298 | 2,316 | +0.39% | 754,300 | 937億7020万 | -0.3% | 0.68 | 0.05 |
| 11/01 | 2,282 | 2,309 | 2,264 | 2,307 | +1.45% | 772,500 | 934億581万 | -0.52% | 0.68 | 0.05 |
