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 | 861 | 864 | 849 | 855 | -0.23% | 2,731,000 | 7400億2052万 | -0.47% | 12.5 | 0.71 |
| 03/29 | 855 | 859 | 846 | 857 | +1.18% | 4,141,000 | 7417億5157万 | -0.35% | 12.53 | 0.71 |
| 03/28 | 838 | 847 | 835 | 847 | -1.17% | 3,167,000 | 7330億9636万 | -1.63% | 12.38 | 0.71 |
| 03/27 | 848 | 859 | 844 | 857 | +2.76% | 3,417,000 | 7417億5157万 | -0.7% | 12.53 | 0.71 |
| 03/26 | 820 | 834 | 819 | 834 | +0.97% | 2,784,000 | 7218億4458万 | -3.7% | 12.19 | 0.7 |
| 03/23 | 835 | 842 | 822 | 826 | -4.51% | 4,307,000 | 7149億2041万 | -4.84% | 12.07 | 0.69 |
| 03/22 | 851 | 866 | 847 | 865 | +1.88% | 2,964,000 | 7486億7574万 | -0.69% | 12.64 | 0.72 |
| 03/20 | 840 | 855 | 840 | 849 | -0.35% | 2,702,000 | 7348億2740万 | -2.64% | 12.41 | 0.71 |
| 03/19 | 845 | 853 | 840 | 852 | +0.47% | 2,647,000 | 7374億2396万 | -2.41% | 12.45 | 0.71 |
| 03/16 | 858 | 858 | 846 | 848 | -0.93% | 2,431,000 | 7339億6188万 | -2.97% | 12.4 | 0.71 |
| 03/15 | 857 | 859 | 846 | 856 | +0.12% | 2,247,000 | 7408億8605万 | -2.39% | 12.51 | 0.71 |
| 03/14 | 848 | 858 | 844 | 855 | -0.93% | 3,544,000 | 7400億2052万 | -2.73% | 12.5 | 0.71 |
| 03/13 | 859 | 864 | 848 | 863 | -0.58% | 3,139,000 | 7469億4469万 | -2.04% | 12.62 | 0.72 |
| 03/12 | 858 | 869 | 856 | 868 | +2.48% | 2,903,000 | 7512億7230万 | -1.92% | 12.69 | 0.72 |
| 03/09 | 868 | 874 | 844 | 847 | -0.82% | 4,264,000 | 7330億9636万 | -4.72% | 12.38 | 0.71 |
| 03/08 | 859 | 865 | 849 | 854 | +0.83% | 3,100,000 | 7391億5500万 | -4.58% | 12.48 | 0.71 |
| 03/07 | 849 | 860 | 844 | 847 | -1.4% | 3,244,000 | 7330億9636万 | -5.78% | 12.38 | 0.71 |
| 03/06 | 859 | 875 | 859 | 859 | +1.3% | 2,778,000 | 7434億8261万 | -4.87% | 12.56 | 0.72 |
| 03/05 | 842 | 852 | 838 | 848 | -0.35% | 2,610,000 | 7339億6188万 | -6.5% | 12.4 | 0.71 |
| 03/02 | 846 | 854 | 844 | 851 | -1.62% | 2,718,000 | 7365億5844万 | -6.59% | 12.44 | 0.71 |
| 03/01 | 883 | 883 | 861 | 865 | -2.59% | 2,972,000 | 7486億7574万 | -5.57% | 12.64 | 0.72 |
| 02/28 | 904 | 904 | 888 | 888 | -1.99% | 3,076,000 | 7685億8272万 | -3.58% | 12.98 | 0.74 |
| 02/27 | 907 | 909 | 898 | 906 | +0.67% | 2,223,000 | 7932億2210万 | -2.05% | 13.29 | 0.76 |
| 02/26 | 895 | 903 | 894 | 900 | +1.35% | 2,078,000 | 7879億6897万 | -3.02% | 13.2 | 0.75 |
| 02/23 | 880 | 889 | 874 | 888 | +0.91% | 1,712,000 | 7774億6272万 | -4.62% | 13.02 | 0.74 |
| 02/22 | 879 | 889 | 875 | 880 | -0.23% | 2,334,000 | 7704億5855万 | -5.88% | 12.91 | 0.74 |
| 02/21 | 893 | 894 | 881 | 882 | -1.89% | 3,368,000 | 7722億959万 | -6.17% | 12.94 | 0.74 |
| 02/20 | 914 | 915 | 891 | 899 | -2.71% | 2,825,000 | 7870億9345万 | -4.87% | 13.18 | 0.75 |
| 02/19 | 902 | 925 | 901 | 924 | +3.7% | 2,904,000 | 8089億8148万 | -2.74% | 13.55 | 0.77 |
| 02/16 | 891 | 899 | 881 | 891 | -0.22% | 3,213,000 | 7800億8928万 | -6.51% | 13.07 | 0.75 |
| 02/15 | 897 | 898 | 888 | 893 | +1.71% | 2,764,000 | 7818億4033万 | -6.69% | 13.1 | 0.75 |
| 02/14 | 883 | 886 | 865 | 878 | -0.45% | 3,128,000 | 7687億751万 | -8.64% | 12.88 | 0.73 |
| 02/13 | 898 | 905 | 880 | 882 | -0.11% | 4,179,000 | 7722億959万 | -8.7% | 12.94 | 0.74 |
| 02/09 | 885 | 891 | 874 | 883 | -4.13% | 4,554,000 | 7730億8511万 | -8.88% | 12.95 | 0.74 |
| 02/08 | 907 | 927 | 898 | 921 | +1.88% | 4,488,000 | 8063億5492万 | -5.34% | 13.51 | 0.77 |
| 02/07 | 929 | 939 | 902 | 904 | -0.77% | 4,353,000 | 7914億7106万 | -7.19% | 13.26 | 0.76 |
| 02/06 | 926 | 933 | 885 | 911 | -4.71% | 5,430,000 | 7975億9971万 | -6.56% | 13.36 | 0.76 |
| 02/05 | 962 | 963 | 952 | 956 | -2.15% | 2,739,000 | 8369億9815万 | -2.05% | 14.02 | 0.8 |
| 02/02 | 981 | 987 | 966 | 977 | -1.31% | 2,893,000 | 8553億8410万 | +0.1% | 14.33 | 0.82 |
| 02/01 | 959 | 993 | 955 | 990 | +4.87% | 4,086,000 | 8667億6587万 | +1.64% | 14.52 | 0.83 |
| 01/31 | 957 | 963 | 944 | 944 | -1.15% | 3,195,000 | 8264億9190万 | -2.88% | 13.84 | 0.79 |
| 01/30 | 960 | 969 | 948 | 955 | -0.52% | 3,057,000 | 8361億2263万 | -1.85% | 14.01 | 0.8 |
| 01/29 | 955 | 971 | 950 | 960 | +0.21% | 1,929,000 | 8405億24万 | -1.34% | 14.08 | 0.8 |
| 01/26 | 974 | 974 | 955 | 958 | -1.24% | 2,732,000 | 8387億4920万 | -1.44% | 14.05 | 0.8 |
| 01/25 | 962 | 973 | 952 | 970 | -0.31% | 3,195,000 | 8492億5545万 | -0.1% | 14.23 | 0.81 |
| 01/24 | 984 | 985 | 966 | 973 | -1.62% | 2,955,000 | 8518億8201万 | +0.41% | 14.27 | 0.81 |
| 01/23 | 986 | 990 | 978 | 989 | +0.61% | 2,947,000 | 8658億9035万 | +2.28% | 14.5 | 0.83 |
| 01/22 | 976 | 983 | 973 | 983 | -0.3% | 3,270,000 | 8606億3722万 | +1.87% | 14.42 | 0.82 |
| 01/19 | 991 | 993 | 979 | 986 | +0.41% | 2,194,000 | 8632億6379万 | +2.49% | 14.46 | 0.83 |
| 01/18 | 1,005 | 1,009 | 979 | 982 | -1.7% | 3,929,000 | 8597億6170万 | +2.4% | 14.4 | 0.82 |
| 01/17 | 996 | 1,000 | 989 | 999 | -1.38% | 2,725,000 | 8746億4556万 | +4.61% | 14.65 | 0.84 |
| 01/16 | 1,015 | 1,019 | 1,008 | 1,013 | -0.69% | 2,843,000 | 8869億286万 | +6.63% | 14.86 | 0.85 |
| 01/15 | 1,005 | 1,021 | 1,002 | 1,020 | +2% | 4,111,000 | 8930億3150万 | +8.05% | 14.96 | 0.85 |
| 01/12 | 1,000 | 1,013 | 993 | 1,000 | +0.7% | 6,030,000 | 8755億2108万 | +6.5% | 14.67 | 0.84 |
| 01/11 | 998 | 1,007 | 985 | 993 | -1.19% | 3,805,000 | 8693億9243万 | +6.32% | 14.56 | 0.83 |
| 01/10 | 982 | 1,009 | 981 | 1,005 | +2.13% | 4,743,000 | 8798億9869万 | +8.06% | 14.74 | 0.84 |
| 01/09 | 990 | 998 | 978 | 984 | +0.41% | 2,925,000 | 8615億1274万 | +6.49% | 14.43 | 0.82 |
| 01/05 | 982 | 987 | 972 | 980 | +1.03% | 2,910,000 | 8580億1066万 | +6.87% | 14.37 | 0.82 |
| 01/04 | 957 | 970 | 943 | 970 | +3.41% | 3,416,000 | 8492億5545万 | +6.59% | 14.23 | 0.81 |
| 2017 |
| 12/29 | 934 | 947 | 933 | 938 | +0.43% | 1,785,000 | 8212億3877万 | +3.76% | 13.76 | 0.79 |
| 12/28 | 943 | 944 | 932 | 934 | -1.48% | 1,672,000 | 8177億3669万 | +3.89% | 13.7 | 0.78 |
| 12/27 | 945 | 955 | 940 | 948 | +1.17% | 1,647,000 | 8299億9399万 | +5.92% | 13.9 | 0.79 |
| 12/26 | 934 | 947 | 934 | 937 | +0.43% | 1,976,000 | 8203億6325万 | +5.28% | 13.74 | 0.78 |
| 12/25 | 949 | 949 | 931 | 933 | -2.3% | 2,313,000 | 8168億6117万 | +5.42% | 13.68 | 0.78 |
| 12/22 | 947 | 966 | 947 | 955 | +0.74% | 3,439,000 | 8361億2263万 | +8.4% | 14.01 | 0.8 |
| 12/21 | 960 | 966 | 948 | 948 | -1.56% | 3,855,000 | 8299億9399万 | +8.34% | 13.9 | 0.79 |
| 12/20 | 941 | 977 | 940 | 963 | +3.22% | 5,199,000 | 8431億2680万 | +10.69% | 14.12 | 0.81 |
| 12/19 | 940 | 943 | 930 | 933 | -0.74% | 2,521,000 | 8168億6117万 | +7.99% | 13.68 | 0.78 |
| 12/18 | 922 | 945 | 922 | 940 | +2.96% | 3,017,000 | 8229億8982万 | +9.3% | 13.79 | 0.79 |
| 12/15 | 922 | 922 | 909 | 913 | -1.4% | 3,438,000 | 7993億5075万 | +6.66% | 13.39 | 0.76 |
| 12/14 | 924 | 934 | 910 | 926 | -0.54% | 3,351,000 | 8107億3252万 | +8.56% | 13.58 | 0.77 |
| 12/13 | 928 | 934 | 917 | 931 | +1.09% | 4,389,000 | 8151億1013万 | +9.53% | 13.65 | 0.78 |
| 12/12 | 904 | 930 | 902 | 921 | +1.66% | 3,375,000 | 8063億5492万 | +8.87% | 13.51 | 0.77 |
| 12/11 | 888 | 907 | 887 | 906 | +2.84% | 3,533,000 | 7932億2210万 | +7.47% | 13.29 | 0.76 |
| 12/08 | 866 | 882 | 865 | 881 | +1.38% | 4,212,000 | 7713億3407万 | +4.63% | 12.92 | 0.74 |
| 12/07 | 873 | 880 | 867 | 869 | -0.23% | 2,666,000 | 7608億2782万 | +3.33% | 12.74 | 0.73 |
| 12/06 | 885 | 889 | 867 | 871 | -2.9% | 2,818,000 | 7625億7886万 | +3.69% | 12.77 | 0.73 |
| 12/05 | 871 | 899 | 870 | 897 | +2.28% | 3,130,000 | 7853億4241万 | +6.79% | 13.16 | 0.75 |
| 12/04 | 881 | 886 | 876 | 877 | -0.34% | 2,781,000 | 7678億3199万 | +4.53% | 12.86 | 0.73 |
| 12/01 | 865 | 882 | 861 | 880 | +2.44% | 4,276,000 | 7704億5855万 | +5.01% | 12.91 | 0.74 |
| 11/30 | 839 | 860 | 837 | 859 | +4.25% | 5,927,000 | 7520億7261万 | +2.75% | 12.6 | 0.72 |
| 11/29 | 813 | 830 | 811 | 824 | +2.87% | 3,322,000 | 7214億2937万 | -1.32% | 12.08 | 0.69 |
| 11/28 | 811 | 814 | 799 | 801 | -1.96% | 2,305,000 | 7012億9239万 | -4.19% | 11.75 | 0.67 |
| 11/27 | 822 | 826 | 815 | 817 | -0.24% | 1,865,000 | 7153億72万 | -2.27% | 11.98 | 0.68 |
| 11/24 | 819 | 823 | 817 | 819 | -0.97% | 2,085,000 | 7170億5177万 | -2.15% | 12.01 | 0.69 |
| 11/22 | 823 | 830 | 815 | 827 | +0.98% | 2,592,000 | 7240億5593万 | -1.19% | 12.13 | 0.69 |
| 11/21 | 819 | 825 | 818 | 819 | +0.12% | 3,725,000 | 7170億5177万 | -2.15% | 12.01 | 0.69 |
| 11/20 | 813 | 825 | 813 | 818 | -0.73% | 2,578,000 | 7161億7624万 | -2.39% | 12 | 0.68 |
| 11/17 | 829 | 830 | 817 | 824 | +1.1% | 3,533,000 | 7214億2937万 | -1.67% | 12.08 | 0.69 |
| 11/16 | 808 | 818 | 806 | 815 | +0.62% | 2,558,000 | 7135億4968万 | -2.63% | 11.95 | 0.68 |
| 11/15 | 812 | 814 | 802 | 810 | -1.46% | 3,870,000 | 7091億7208万 | -3.34% | 11.88 | 0.68 |
| 11/14 | 824 | 828 | 818 | 822 | -0.72% | 2,745,000 | 7196億7833万 | -2.03% | 12.06 | 0.69 |
| 11/13 | 834 | 837 | 828 | 828 | -1.31% | 2,235,000 | 7249億3146万 | -1.31% | 12.14 | 0.69 |
| 11/10 | 847 | 851 | 836 | 839 | -1.53% | 3,195,000 | 7345億6219万 | +0.12% | 12.3 | 0.7 |
| 11/09 | 850 | 859 | 841 | 852 | +2.16% | 5,968,000 | 7459億4396万 | +1.79% | 12.5 | 0.71 |
| 11/08 | 839 | 846 | 825 | 834 | -1.65% | 3,468,000 | 7301億8458万 | -0.12% | 12.23 | 0.7 |
| 11/07 | 838 | 852 | 836 | 848 | 0% | 3,985,000 | 7424億4188万 | +1.68% | 12.44 | 0.71 |
| 11/06 | 863 | 863 | 839 | 848 | -1.97% | 3,195,000 | 7424億4188万 | +1.8% | 12.44 | 0.71 |
| 11/02 | 860 | 867 | 856 | 865 | +1.41% | 2,846,000 | 7573億2574万 | +4.09% | 12.69 | 0.72 |
| 11/01 | 862 | 863 | 847 | 853 | -1.04% | 3,759,000 | 7468億1948万 | +3.02% | 12.51 | 0.71 |
