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 | 342 | 342 | 337 | 339 | +0.3% | 4,691,400 | 4039億2799万 | -3.69% | 15.95 | 1.91 |
| 03/29 | 335 | 339 | 334 | 338 | +1.5% | 4,230,200 | 4027億3646万 | -4.52% | 15.91 | 1.9 |
| 03/28 | 334 | 335 | 328 | 333 | -2.35% | 7,190,300 | 3967億7882万 | -6.46% | 15.67 | 1.87 |
| 03/27 | 338 | 342 | 336 | 341 | +1.79% | 6,772,600 | 4063億1104万 | -4.48% | 16.05 | 1.92 |
| 03/26 | 331 | 336 | 329 | 335 | +0.3% | 7,939,400 | 3991億6188万 | -6.69% | 15.76 | 1.89 |
| 03/23 | 337 | 339 | 332 | 334 | -2.34% | 7,637,300 | 3979億7035万 | -7.48% | 15.72 | 1.88 |
| 03/22 | 340 | 344 | 338 | 342 | 0% | 3,486,100 | 4075億257万 | -5.52% | 16.09 | 1.93 |
| 03/20 | 340 | 342 | 337 | 342 | -0.29% | 5,367,600 | 4075億257万 | -5.79% | 16.09 | 1.93 |
| 03/19 | 345 | 347 | 341 | 343 | -1.15% | 4,599,600 | 4086億9410万 | -5.77% | 16.14 | 1.93 |
| 03/16 | 353 | 354 | 347 | 347 | -1.98% | 6,874,700 | 4134億6021万 | -4.93% | 16.33 | 1.95 |
| 03/15 | 356 | 357 | 352 | 354 | -1.12% | 4,329,400 | 4218億91万 | -3.54% | 16.66 | 1.99 |
| 03/14 | 357 | 360 | 355 | 358 | -0.28% | 4,321,600 | 4265億6702万 | -2.45% | 16.85 | 2.02 |
| 03/13 | 359 | 360 | 355 | 359 | -0.28% | 3,290,600 | 4277億5855万 | -2.45% | 16.89 | 2.02 |
| 03/12 | 356 | 360 | 352 | 360 | +2.56% | 6,081,100 | 4289億5008万 | -2.44% | 16.94 | 2.03 |
| 03/09 | 355 | 358 | 351 | 351 | -1.13% | 5,579,300 | 4182億2632万 | -5.39% | 16.52 | 1.98 |
| 03/08 | 356 | 359 | 353 | 355 | +0.57% | 3,597,900 | 4229億9244万 | -4.83% | 16.71 | 2 |
| 03/07 | 355 | 358 | 352 | 353 | -0.84% | 3,418,100 | 4206億938万 | -5.87% | 16.61 | 1.99 |
| 03/06 | 355 | 359 | 355 | 356 | +1.71% | 3,380,600 | 4241億8396万 | -5.57% | 16.75 | 2 |
| 03/05 | 353 | 354 | 347 | 350 | -1.69% | 6,176,800 | 4170億3480万 | -7.65% | 16.47 | 1.97 |
| 03/02 | 360 | 360 | 355 | 356 | -2.2% | 6,026,900 | 4241億8396万 | -6.56% | 16.75 | 2 |
| 03/01 | 368 | 369 | 364 | 364 | -1.62% | 5,680,300 | 4337億1619万 | -5.21% | 17.13 | 2.05 |
| 02/28 | 376 | 377 | 370 | 370 | -1.86% | 5,963,800 | 4408億6536万 | -4.15% | 17.41 | 2.08 |
| 02/27 | 382 | 382 | 376 | 377 | -0.26% | 5,003,700 | 4492億605万 | -2.84% | 17.74 | 2.12 |
| 02/26 | 379 | 382 | 377 | 378 | +0.53% | 4,785,500 | 4503億9758万 | -2.83% | 17.79 | 2.13 |
| 02/23 | 376 | 380 | 374 | 376 | -0.79% | 4,160,800 | 4480億1452万 | -3.59% | 17.69 | 2.12 |
| 02/22 | 377 | 381 | 374 | 379 | +0.26% | 4,742,900 | 4515億8911万 | -3.07% | 17.84 | 2.13 |
| 02/21 | 377 | 381 | 375 | 378 | +0.27% | 5,123,400 | 4503億9758万 | -3.57% | 17.79 | 2.13 |
| 02/20 | 377 | 378 | 372 | 377 | -0.79% | 4,963,700 | 4492億605万 | -4.07% | 17.74 | 2.12 |
| 02/19 | 376 | 383 | 376 | 380 | +1.06% | 4,820,800 | 4527億8064万 | -3.55% | 17.88 | 2.14 |
| 02/16 | 372 | 378 | 371 | 376 | +1.08% | 5,212,400 | 4480億1452万 | -4.57% | 17.69 | 2.12 |
| 02/15 | 373 | 377 | 371 | 372 | +1.64% | 6,503,600 | 4432億4841万 | -5.82% | 17.51 | 2.09 |
| 02/14 | 368 | 370 | 364 | 366 | 0% | 5,672,300 | 4360億9924万 | -7.58% | 17.22 | 2.06 |
| 02/13 | 379 | 380 | 365 | 366 | -2.14% | 10,296,700 | 4360億9924万 | -8.04% | 17.22 | 2.06 |
| 02/09 | 370 | 374 | 369 | 374 | -1.06% | 6,684,300 | 4456億3147万 | -6.27% | 17.6 | 2.11 |
| 02/08 | 379 | 381 | 376 | 378 | +0.27% | 5,476,900 | 4503億9758万 | -5.26% | 17.79 | 2.13 |
| 02/07 | 388 | 391 | 377 | 377 | 0% | 8,268,900 | 4492億605万 | -5.75% | 17.74 | 2.12 |
| 02/06 | 375 | 378 | 369 | 377 | -3.58% | 11,604,800 | 4492億605万 | -5.75% | 17.74 | 2.12 |
| 02/05 | 395 | 398 | 390 | 391 | -2.98% | 7,700,000 | 4658億8744万 | -2.25% | 18.4 | 2.2 |
| 02/02 | 409 | 417 | 402 | 403 | -1.23% | 11,735,000 | 4801億8578万 | +0.75% | 18.96 | 2.27 |
| 02/01 | 403 | 409 | 402 | 408 | +1.49% | 5,119,000 | 4861億4342万 | +2% | 19.2 | 2.3 |
| 01/31 | 401 | 408 | 400 | 402 | +0.5% | 6,518,300 | 4789億9425万 | +0.75% | 18.92 | 2.26 |
| 01/30 | 405 | 405 | 400 | 400 | -0.99% | 5,096,900 | 4766億1120万 | +0.5% | 18.82 | 2.25 |
| 01/29 | 404 | 409 | 403 | 404 | -0.74% | 5,282,500 | 4813億7731万 | +1.51% | 19.01 | 2.27 |
| 01/26 | 407 | 409 | 402 | 407 | -1.69% | 7,825,500 | 4849億5189万 | +2.52% | 19.15 | 2.29 |
| 01/25 | 413 | 415 | 403 | 414 | -0.72% | 5,817,400 | 4932億9259万 | +4.55% | 19.48 | 2.33 |
| 01/24 | 416 | 420 | 414 | 417 | 0% | 5,354,900 | 4968億6717万 | +5.57% | 19.62 | 2.35 |
| 01/23 | 413 | 417 | 412 | 417 | +1.46% | 6,141,500 | 4968億6717万 | +6.11% | 19.62 | 2.35 |
| 01/22 | 406 | 412 | 405 | 411 | +0.98% | 6,858,600 | 4897億1800万 | +4.85% | 19.34 | 2.31 |
| 01/19 | 398 | 407 | 398 | 407 | +2.78% | 8,087,000 | 4849億5189万 | +4.36% | 19.15 | 2.29 |
| 01/18 | 399 | 401 | 395 | 396 | -0.5% | 4,569,500 | 4718億4508万 | +1.8% | 18.64 | 2.23 |
| 01/17 | 395 | 400 | 390 | 398 | -0.5% | 6,019,500 | 4742億2814万 | +2.58% | 18.73 | 2.24 |
| 01/16 | 400 | 402 | 397 | 400 | -0.25% | 3,613,200 | 4766億1120万 | +3.09% | 18.82 | 2.25 |
| 01/15 | 399 | 401 | 396 | 401 | +1.01% | 3,927,500 | 4778億272万 | +3.62% | 18.87 | 2.26 |
| 01/12 | 396 | 398 | 393 | 397 | +0.25% | 4,914,900 | 4730億3661万 | +2.85% | 18.68 | 2.24 |
| 01/11 | 398 | 400 | 393 | 396 | -0.75% | 5,860,100 | 4718億4508万 | +2.86% | 18.64 | 2.23 |
| 01/10 | 400 | 403 | 397 | 399 | 0% | 4,830,400 | 4754億1967万 | +3.91% | 18.78 | 2.25 |
| 01/09 | 394 | 400 | 393 | 399 | +1.79% | 6,637,900 | 4754億1967万 | +3.91% | 18.78 | 2.25 |
| 01/05 | 391 | 392 | 389 | 392 | +0.26% | 4,795,600 | 4670億7897万 | +2.62% | 18.45 | 2.21 |
| 01/04 | 391 | 391 | 386 | 391 | +1.3% | 6,218,100 | 4658億8744万 | +2.62% | 18.4 | 2.2 |
| 2017 |
| 12/29 | 391 | 391 | 386 | 386 | -0.52% | 4,078,800 | 4599億2980万 | +1.58% | 18.16 | 2.17 |
| 12/28 | 387 | 390 | 384 | 388 | 0% | 3,380,900 | 4623億1286万 | +2.11% | 18.26 | 2.18 |
| 12/27 | 390 | 393 | 387 | 388 | -0.51% | 4,101,900 | 4623億1286万 | +2.37% | 18.26 | 2.18 |
| 12/26 | 384 | 391 | 384 | 390 | +1.83% | 5,175,800 | 4646億9592万 | +3.17% | 18.35 | 2.2 |
| 12/25 | 386 | 386 | 382 | 383 | -1.29% | 3,263,500 | 4563億5522万 | +1.59% | 18.02 | 2.16 |
| 12/22 | 387 | 390 | 385 | 388 | +0.26% | 4,403,400 | 4623億1286万 | +2.92% | 18.26 | 2.18 |
| 12/21 | 389 | 393 | 386 | 387 | -0.51% | 6,987,300 | 4611億2133万 | +2.65% | 18.21 | 2.18 |
| 12/20 | 385 | 391 | 385 | 389 | +1.04% | 5,554,700 | 4635億439万 | +3.46% | 18.31 | 2.19 |
| 12/19 | 384 | 386 | 381 | 385 | +0.52% | 5,232,200 | 4587億3828万 | +2.12% | 18.12 | 2.17 |
| 12/18 | 382 | 385 | 381 | 383 | +0.52% | 5,963,300 | 4563億5522万 | +1.59% | 18.02 | 2.16 |
| 12/15 | 375 | 382 | 374 | 381 | +2.14% | 9,001,200 | 4539億7216万 | +0.79% | 17.93 | 2.15 |
| 12/14 | 377 | 379 | 372 | 373 | -1.84% | 8,433,500 | 4444億3994万 | -1.58% | 17.55 | 2.1 |
| 12/13 | 381 | 386 | 378 | 380 | 0% | 10,628,000 | 4527億8064万 | -0.26% | 17.88 | 2.14 |
| 12/12 | 379 | 383 | 378 | 380 | -0.78% | 7,386,200 | 4527億8064万 | -0.78% | 17.88 | 2.14 |
| 12/11 | 379 | 383 | 377 | 383 | +2.13% | 6,765,300 | 4563億5522万 | -0.26% | 18.02 | 2.16 |
| 12/08 | 381 | 383 | 372 | 375 | -1.32% | 12,087,100 | 4468億2300万 | -2.6% | 17.65 | 2.11 |
| 12/07 | 374 | 381 | 373 | 380 | +1.88% | 5,736,200 | 4527億8064万 | -1.81% | 17.88 | 2.14 |
| 12/06 | 381 | 383 | 370 | 373 | -2.61% | 13,169,200 | 4444億3994万 | -4.11% | 17.55 | 2.1 |
| 12/05 | 378 | 384 | 376 | 383 | +1.32% | 5,917,000 | 4563億5522万 | -1.79% | 18.02 | 2.16 |
| 12/04 | 377 | 379 | 375 | 378 | +0.27% | 4,632,000 | 4503億9758万 | -3.57% | 17.79 | 2.13 |
| 12/01 | 383 | 384 | 374 | 377 | +0.27% | 7,827,300 | 4492億605万 | -4.07% | 17.74 | 2.12 |
| 11/30 | 368 | 377 | 367 | 376 | +3.01% | 14,694,700 | 4480億1452万 | -4.81% | 17.69 | 2.12 |
| 11/29 | 365 | 369 | 360 | 365 | +0.27% | 10,561,700 | 4349億772万 | -7.83% | 17.18 | 2.06 |
| 11/28 | 371 | 372 | 364 | 364 | -1.89% | 6,314,300 | 4337億1619万 | -8.54% | 17.13 | 2.05 |
| 11/27 | 371 | 376 | 370 | 371 | +0.27% | 6,809,800 | 4420億5688万 | -7.48% | 17.46 | 2.09 |
| 11/24 | 369 | 374 | 368 | 370 | +0.27% | 7,235,300 | 4408億6536万 | -7.96% | 17.41 | 2.08 |
| 11/22 | 370 | 372 | 366 | 369 | -0.27% | 9,163,000 | 4396億7383万 | -8.66% | 17.36 | 2.08 |
| 11/21 | 374 | 375 | 369 | 370 | -1.07% | 11,169,400 | 4408億6536万 | -8.87% | 17.41 | 2.08 |
| 11/20 | 376 | 377 | 372 | 374 | -1.06% | 6,265,300 | 4456億3147万 | -8.33% | 17.6 | 2.11 |
| 11/17 | 382 | 384 | 376 | 378 | -0.26% | 7,341,600 | 4503億9758万 | -7.58% | 17.79 | 2.13 |
| 11/16 | 377 | 383 | 376 | 379 | +1.07% | 6,945,300 | 4515億8911万 | -7.56% | 17.84 | 2.13 |
| 11/15 | 390 | 391 | 373 | 375 | -5.06% | 16,121,200 | 4468億2300万 | -8.76% | 17.65 | 2.11 |
| 11/14 | 401 | 402 | 395 | 395 | -2.47% | 6,140,300 | 4706億5356万 | -4.13% | 18.59 | 2.22 |
| 11/13 | 403 | 406 | 398 | 405 | +0.25% | 7,581,400 | 4825億6884万 | -1.7% | 19.06 | 2.28 |
| 11/10 | 403 | 412 | 402 | 404 | -0.98% | 5,586,300 | 4813億7731万 | -1.94% | 19.01 | 2.27 |
| 11/09 | 414 | 415 | 403 | 408 | -1.92% | 12,120,000 | 4861億4342万 | -0.97% | 19.2 | 2.3 |
| 11/08 | 416 | 416 | 413 | 416 | -0.48% | 4,407,800 | 4956億7564万 | +0.97% | 19.58 | 2.34 |
| 11/07 | 414 | 418 | 411 | 418 | +0.97% | 4,103,500 | 4980億5870万 | +1.46% | 19.67 | 2.35 |
| 11/06 | 421 | 422 | 413 | 414 | -1.43% | 5,172,800 | 4932億9259万 | +0.73% | 19.48 | 2.33 |
| 11/02 | 418 | 420 | 415 | 420 | +0.48% | 4,151,700 | 5004億4176万 | +2.19% | 19.76 | 2.36 |
| 11/01 | 420 | 421 | 417 | 418 | 0% | 3,906,300 | 4980億5870万 | +1.95% | 19.67 | 2.35 |
