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 | 1,647 | 1,659 | 1,629 | 1,636 | -0.06% | 797,300 | 4499億5675万 | -1.74% | 8.05 | 0.48 |
| 03/29 | 1,655 | 1,665 | 1,621 | 1,637 | -0.12% | 1,062,200 | 4502億3178万 | -1.8% | 8.05 | 0.48 |
| 03/28 | 1,621 | 1,640 | 1,599 | 1,639 | -0.06% | 1,068,200 | 4507億8185万 | -1.8% | 8.06 | 0.49 |
| 03/27 | 1,607 | 1,644 | 1,605 | 1,640 | +3.21% | 1,612,500 | 4510億5688万 | -1.97% | 8.07 | 0.49 |
| 03/26 | 1,586 | 1,589 | 1,569 | 1,589 | -1.43% | 1,458,100 | 4370億3012万 | -5.3% | 7.82 | 0.47 |
| 03/23 | 1,620 | 1,635 | 1,604 | 1,612 | -1.71% | 1,780,800 | 4433億5591万 | -4.16% | 7.93 | 0.48 |
| 03/22 | 1,660 | 1,660 | 1,622 | 1,640 | -1.91% | 1,757,700 | 4510億5688万 | -2.73% | 8.07 | 0.49 |
| 03/20 | 1,666 | 1,688 | 1,665 | 1,672 | +0.3% | 994,600 | 4598億5800万 | -0.95% | 8.22 | 0.5 |
| 03/19 | 1,659 | 1,672 | 1,656 | 1,667 | 0% | 930,700 | 4584億8282万 | -1.36% | 8.2 | 0.49 |
| 03/16 | 1,680 | 1,680 | 1,666 | 1,667 | -0.06% | 1,052,500 | 4584億8282万 | -1.36% | 8.2 | 0.49 |
| 03/15 | 1,685 | 1,687 | 1,660 | 1,668 | -1.48% | 1,451,900 | 4587億5786万 | -1.42% | 8.2 | 0.49 |
| 03/14 | 1,697 | 1,704 | 1,687 | 1,693 | -1.11% | 1,634,200 | 4656億3372万 | 0% | 8.33 | 0.5 |
| 03/13 | 1,696 | 1,712 | 1,689 | 1,712 | +0.29% | 946,900 | 4708億5938万 | +1.06% | 8.42 | 0.51 |
| 03/12 | 1,703 | 1,709 | 1,692 | 1,707 | +1.67% | 1,454,200 | 4694億8421万 | +0.65% | 8.4 | 0.51 |
| 03/09 | 1,701 | 1,708 | 1,670 | 1,679 | -0.53% | 1,693,800 | 4617億8324万 | -1.24% | 8.26 | 0.5 |
| 03/08 | 1,700 | 1,720 | 1,680 | 1,688 | +2.99% | 2,627,700 | 4642億5855万 | -1.06% | 8.3 | 0.5 |
| 03/07 | 1,644 | 1,651 | 1,626 | 1,639 | -0.79% | 1,916,400 | 4507億8185万 | -4.38% | 8.06 | 0.49 |
| 03/06 | 1,681 | 1,689 | 1,648 | 1,652 | -0.54% | 1,646,800 | 4543億5730万 | -4.29% | 8.13 | 0.49 |
| 03/05 | 1,648 | 1,665 | 1,641 | 1,661 | +0.67% | 1,553,000 | 4568億3261万 | -4.38% | 8.17 | 0.49 |
| 03/02 | 1,645 | 1,652 | 1,630 | 1,650 | -0.9% | 1,818,400 | 4538億723万 | -5.55% | 8.12 | 0.49 |
| 03/01 | 1,687 | 1,687 | 1,651 | 1,665 | -1.83% | 1,947,400 | 4579億3275万 | -5.34% | 8.19 | 0.49 |
| 02/28 | 1,714 | 1,717 | 1,691 | 1,696 | -1.28% | 1,421,500 | 4664億5883万 | -4.18% | 8.34 | 0.5 |
| 02/27 | 1,722 | 1,726 | 1,711 | 1,718 | +0.41% | 1,171,600 | 4725億959万 | -3.65% | 8.45 | 0.51 |
| 02/26 | 1,705 | 1,718 | 1,703 | 1,711 | +0.71% | 1,005,400 | 4705億8435万 | -4.57% | 8.42 | 0.51 |
| 02/23 | 1,676 | 1,702 | 1,670 | 1,699 | +1.49% | 1,240,800 | 4672億8393万 | -5.72% | 8.36 | 0.5 |
| 02/22 | 1,667 | 1,679 | 1,656 | 1,674 | -0.53% | 2,019,300 | 4604億806万 | -7.67% | 8.23 | 0.5 |
| 02/21 | 1,714 | 1,714 | 1,679 | 1,683 | -3.33% | 2,292,600 | 4628億8338万 | -7.83% | 8.28 | 0.5 |
| 02/20 | 1,755 | 1,755 | 1,722 | 1,741 | -0.8% | 953,500 | 4788億3539万 | -5.38% | 8.56 | 0.52 |
| 02/19 | 1,717 | 1,762 | 1,712 | 1,755 | +3.05% | 1,076,800 | 4826億8587万 | -5.29% | 8.63 | 0.52 |
| 02/16 | 1,706 | 1,719 | 1,692 | 1,703 | -0.18% | 1,399,000 | 4683億8407万 | -8.69% | 8.38 | 0.5 |
| 02/15 | 1,720 | 1,741 | 1,706 | 1,706 | 0% | 1,499,000 | 4692億917万 | -9.26% | 8.39 | 0.51 |
| 02/14 | 1,704 | 1,721 | 1,696 | 1,706 | +0.41% | 2,467,000 | 4692億917万 | -9.93% | 8.39 | 0.51 |
| 02/13 | 1,706 | 1,727 | 1,695 | 1,699 | +1.19% | 2,065,800 | 4672億8393万 | -10.95% | 8.36 | 0.5 |
| 02/09 | 1,677 | 1,682 | 1,656 | 1,679 | -2.61% | 2,025,200 | 4617億8324万 | -12.64% | 8.26 | 0.5 |
| 02/08 | 1,693 | 1,731 | 1,683 | 1,724 | +1.77% | 2,562,900 | 4741億5980万 | -10.9% | 8.48 | 0.51 |
| 02/07 | 1,741 | 1,758 | 1,692 | 1,694 | -0.65% | 2,857,600 | 4659億876万 | -12.86% | 8.33 | 0.5 |
| 02/06 | 1,711 | 1,714 | 1,657 | 1,705 | -3.34% | 2,304,400 | 4689億3414万 | -12.7% | 8.39 | 0.5 |
| 02/05 | 1,770 | 1,799 | 1,756 | 1,764 | -2.05% | 1,797,200 | 4851億6119万 | -10.14% | 8.68 | 0.52 |
| 02/02 | 1,843 | 1,846 | 1,788 | 1,801 | -1.64% | 3,164,200 | 4953億3747万 | -8.63% | 8.86 | 0.53 |
| 02/01 | 1,844 | 1,865 | 1,802 | 1,831 | -3.68% | 5,360,100 | 5035億8851万 | -7.38% | 9.01 | 0.54 |
| 01/31 | 1,925 | 1,940 | 1,898 | 1,901 | -1.25% | 1,303,900 | 5228億4094万 | -4.04% | 9.35 | 0.56 |
| 01/30 | 1,923 | 1,931 | 1,913 | 1,925 | -0.47% | 1,404,300 | 5294億4177万 | -2.92% | 9.47 | 0.57 |
| 01/29 | 1,922 | 1,947 | 1,906 | 1,934 | +0.62% | 1,151,000 | 5319億1708万 | -2.52% | 9.51 | 0.57 |
| 01/26 | 1,942 | 1,947 | 1,920 | 1,922 | -0.88% | 1,029,800 | 5286億1667万 | -3.13% | 9.45 | 0.57 |
| 01/25 | 1,935 | 1,943 | 1,911 | 1,939 | -0.56% | 1,445,700 | 5332億9226万 | -2.32% | 9.54 | 0.57 |
| 01/24 | 1,985 | 1,987 | 1,922 | 1,950 | -2.6% | 2,062,800 | 5363億1764万 | -1.76% | 9.59 | 0.58 |
| 01/23 | 1,978 | 2,006 | 1,973 | 2,002 | +1.68% | 919,100 | 5506億1944万 | +0.96% | 9.85 | 0.59 |
| 01/22 | 1,966 | 1,978 | 1,958 | 1,969 | +0.87% | 774,800 | 5415億4330万 | -0.56% | 9.68 | 0.58 |
| 01/19 | 1,964 | 1,979 | 1,944 | 1,952 | -1.11% | 1,699,600 | 5368億6771万 | -1.26% | 9.6 | 0.58 |
| 01/18 | 2,017 | 2,024 | 1,974 | 1,974 | -1% | 1,259,400 | 5429億1847万 | 0% | 9.71 | 0.58 |
| 01/17 | 2,006 | 2,007 | 1,989 | 1,994 | -1.77% | 1,191,800 | 5484億1916万 | +1.32% | 9.81 | 0.59 |
| 01/16 | 2,051 | 2,059 | 2,026 | 2,030 | -1.31% | 965,500 | 5583億2041万 | +3.52% | 9.98 | 0.6 |
| 01/15 | 2,068 | 2,091 | 2,053 | 2,057 | +0.24% | 1,246,400 | 5657億4635万 | +5.33% | 10.12 | 0.61 |
| 01/12 | 2,077 | 2,091 | 2,044 | 2,052 | -1.39% | 1,308,000 | 5643億7118万 | +5.56% | 10.09 | 0.61 |
| 01/11 | 2,067 | 2,093 | 2,066 | 2,081 | +0.58% | 1,361,200 | 5723億4718万 | +7.66% | 10.23 | 0.62 |
| 01/10 | 2,078 | 2,102 | 2,061 | 2,069 | +0.29% | 1,577,600 | 5690億4677万 | +7.7% | 10.18 | 0.61 |
| 01/09 | 2,049 | 2,064 | 2,034 | 2,063 | +1.48% | 1,893,600 | 5673億9656万 | +8.01% | 10.15 | 0.61 |
| 01/05 | 2,015 | 2,033 | 2,015 | 2,033 | +1.55% | 1,181,800 | 5591億4552万 | +7.23% | 10 | 0.6 |
| 01/04 | 1,965 | 2,002 | 1,957 | 2,002 | +2.72% | 1,292,100 | 5506億1944万 | +6.43% | 9.85 | 0.59 |
| 2017 |
| 12/29 | 1,933 | 1,965 | 1,931 | 1,949 | +0.78% | 995,800 | 5360億4260万 | +4.28% | 9.81 | 0.59 |
| 12/28 | 1,955 | 1,956 | 1,933 | 1,934 | -1.12% | 1,144,500 | 5319億1708万 | +4.03% | 9.74 | 0.59 |
| 12/27 | 1,963 | 1,975 | 1,955 | 1,956 | +0.1% | 876,100 | 5379億6785万 | +5.73% | 9.85 | 0.59 |
| 12/26 | 1,948 | 1,976 | 1,948 | 1,954 | +0.51% | 2,006,400 | 5374億1778万 | +6.14% | 9.84 | 0.59 |
| 12/25 | 1,944 | 1,957 | 1,934 | 1,944 | +0.15% | 1,117,400 | 5346億6743万 | +6.17% | 9.79 | 0.59 |
| 12/22 | 1,930 | 1,951 | 1,930 | 1,941 | -0.21% | 1,158,600 | 5338億4233万 | +6.47% | 9.77 | 0.59 |
| 12/21 | 1,960 | 1,968 | 1,943 | 1,945 | -0.71% | 1,196,200 | 5349億4247万 | +7.16% | 9.79 | 0.59 |
| 12/20 | 1,937 | 1,965 | 1,931 | 1,959 | +1.19% | 1,304,600 | 5387億9295万 | +8.47% | 9.86 | 0.59 |
| 12/19 | 1,955 | 1,964 | 1,932 | 1,936 | -0.77% | 1,197,800 | 5324億6715万 | +7.68% | 9.75 | 0.59 |
| 12/18 | 1,927 | 1,955 | 1,914 | 1,951 | +1.72% | 1,983,000 | 5365億9267万 | +8.93% | 9.82 | 0.59 |
| 12/15 | 1,901 | 1,924 | 1,893 | 1,918 | +0.63% | 3,277,200 | 5275億1653万 | +7.51% | 9.66 | 0.58 |
| 12/14 | 1,896 | 1,926 | 1,876 | 1,906 | -0.88% | 2,398,300 | 5242億1611万 | +7.14% | 9.6 | 0.58 |
| 12/13 | 1,905 | 1,931 | 1,901 | 1,923 | +1.1% | 2,190,800 | 5288億9170万 | +8.34% | 9.68 | 0.58 |
| 12/12 | 1,861 | 1,909 | 1,859 | 1,902 | +1.93% | 2,054,500 | 5231億1597万 | +7.4% | 9.58 | 0.58 |
| 12/11 | 1,844 | 1,868 | 1,836 | 1,866 | +1.14% | 1,591,800 | 5132億1472万 | +5.6% | 9.39 | 0.57 |
| 12/08 | 1,805 | 1,847 | 1,805 | 1,845 | +1.37% | 2,588,700 | 5074億3900万 | +4.41% | 9.29 | 0.56 |
| 12/07 | 1,822 | 1,828 | 1,807 | 1,820 | +0.05% | 1,458,100 | 5005億6313万 | +2.77% | 9.16 | 0.55 |
| 12/06 | 1,817 | 1,850 | 1,805 | 1,819 | -0.55% | 2,532,200 | 5002億8809万 | +2.54% | 9.16 | 0.55 |
| 12/05 | 1,800 | 1,839 | 1,792 | 1,829 | +2.52% | 2,539,400 | 5030億3844万 | +2.87% | 9.21 | 0.55 |
| 12/04 | 1,788 | 1,797 | 1,763 | 1,784 | +0.28% | 1,804,600 | 4906億6188万 | +0.17% | 8.98 | 0.54 |
| 12/01 | 1,801 | 1,809 | 1,769 | 1,779 | -0.78% | 1,401,900 | 4892億8671万 | -0.22% | 8.96 | 0.54 |
| 11/30 | 1,792 | 1,808 | 1,731 | 1,793 | +4.37% | 3,370,700 | 4931億3719万 | +0.39% | 9.03 | 0.54 |
| 11/29 | 1,679 | 1,722 | 1,678 | 1,718 | +3.31% | 2,316,900 | 4725億959万 | -3.86% | 8.65 | 0.52 |
| 11/28 | 1,669 | 1,674 | 1,653 | 1,663 | -1.42% | 1,831,000 | 4573億8268万 | -7.2% | 8.37 | 0.5 |
| 11/27 | 1,700 | 1,709 | 1,687 | 1,687 | -0.35% | 1,401,600 | 4639億8352万 | -6.17% | 8.49 | 0.51 |
| 11/24 | 1,719 | 1,730 | 1,688 | 1,693 | -1.97% | 2,427,500 | 4656億3372万 | -6.15% | 8.52 | 0.51 |
| 11/22 | 1,730 | 1,740 | 1,718 | 1,727 | +0.06% | 1,396,900 | 4749億8490万 | -4.64% | 8.69 | 0.52 |
| 11/21 | 1,724 | 1,733 | 1,714 | 1,726 | +0.82% | 1,252,300 | 4747億987万 | -5.01% | 8.69 | 0.52 |
| 11/20 | 1,726 | 1,739 | 1,704 | 1,712 | -1.61% | 1,264,200 | 4708億5938万 | -6.09% | 8.62 | 0.52 |
| 11/17 | 1,766 | 1,766 | 1,732 | 1,740 | +0.12% | 1,748,000 | 4785億6035万 | -4.81% | 8.76 | 0.53 |
| 11/16 | 1,710 | 1,751 | 1,708 | 1,738 | +1.4% | 1,716,100 | 4780億1028万 | -5.08% | 8.75 | 0.53 |
| 11/15 | 1,742 | 1,743 | 1,701 | 1,714 | -2.11% | 1,737,300 | 4714億945万 | -6.59% | 8.63 | 0.52 |
| 11/14 | 1,755 | 1,764 | 1,746 | 1,751 | -0.79% | 1,813,300 | 4815億8574万 | -4.89% | 8.82 | 0.53 |
| 11/13 | 1,780 | 1,784 | 1,762 | 1,765 | -1.12% | 1,234,000 | 4854億3622万 | -4.34% | 8.89 | 0.54 |
| 11/10 | 1,777 | 1,799 | 1,774 | 1,785 | -0.34% | 1,430,700 | 4909億3691万 | -3.36% | 8.99 | 0.54 |
| 11/09 | 1,811 | 1,811 | 1,770 | 1,791 | -0.72% | 3,081,400 | 4925億8712万 | -3.14% | 9.02 | 0.54 |
| 11/08 | 1,808 | 1,810 | 1,793 | 1,804 | -0.93% | 1,459,400 | 4961億6257万 | -2.49% | 9.08 | 0.55 |
| 11/07 | 1,803 | 1,821 | 1,787 | 1,821 | +0.33% | 2,980,600 | 5008億3816万 | -1.57% | 9.17 | 0.55 |
| 11/06 | 1,860 | 1,873 | 1,803 | 1,815 | -2.42% | 2,953,000 | 4991億8796万 | -1.84% | 9.14 | 0.55 |
| 11/02 | 1,916 | 1,929 | 1,858 | 1,860 | -3.58% | 3,581,600 | 5115億6452万 | +0.59% | 9.36 | 0.56 |
| 11/01 | 1,918 | 1,929 | 1,896 | 1,929 | +1.47% | 2,497,600 | 5305億4191万 | +4.55% | 9.71 | 0.58 |
