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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 1,655 | 1,660 | 1,638 | 1,648 | 0% | 707,600 | 7026億5624万 | +4.27% | 13.56 | 1.76 |
| 03/29 | 1,633 | 1,653 | 1,625 | 1,648 | +1.38% | 697,200 | 7026億5624万 | +4.67% | 13.56 | 1.76 |
| 03/28 | 1,605 | 1,625 | 1,600 | 1,625 | -0.91% | 660,400 | 6930億6003万 | +3.57% | 13.38 | 1.73 |
| 03/27 | 1,608 | 1,650 | 1,608 | 1,640 | +3.47% | 1,249,600 | 6994億5750万 | +4.79% | 13.5 | 1.75 |
| 03/26 | 1,560 | 1,588 | 1,548 | 1,585 | +0.32% | 994,000 | 6760億9万 | +1.54% | 13.05 | 1.69 |
| 03/23 | 1,603 | 1,613 | 1,570 | 1,580 | -3.66% | 892,800 | 6738億6759万 | +1.48% | 13.01 | 1.69 |
| 03/22 | 1,620 | 1,640 | 1,613 | 1,640 | +0.61% | 766,400 | 6994億5750万 | +5.74% | 13.5 | 1.75 |
| 03/20 | 1,610 | 1,633 | 1,608 | 1,630 | +0.62% | 417,600 | 6951億9252万 | +5.78% | 13.42 | 1.74 |
| 03/19 | 1,625 | 1,633 | 1,605 | 1,620 | -1.07% | 465,600 | 6909億2753万 | +5.54% | 13.34 | 1.73 |
| 03/16 | 1,628 | 1,643 | 1,603 | 1,638 | +0.92% | 832,800 | 6983億9126万 | +7.24% | 13.48 | 1.75 |
| 03/15 | 1,593 | 1,633 | 1,588 | 1,623 | +1.72% | 689,200 | 6919億9378万 | +6.74% | 13.36 | 1.73 |
| 03/14 | 1,618 | 1,620 | 1,575 | 1,595 | -1.39% | 637,600 | 6802億6507万 | +5.35% | 13.13 | 1.7 |
| 03/13 | 1,583 | 1,620 | 1,580 | 1,618 | +1.09% | 662,400 | 6898億6129万 | +7.26% | 13.32 | 1.73 |
| 03/12 | 1,588 | 1,605 | 1,573 | 1,600 | +2.24% | 669,600 | 6823億9756万 | +6.45% | 13.17 | 1.71 |
| 03/09 | 1,620 | 1,623 | 1,563 | 1,565 | -0.32% | 1,123,200 | 6674億7012万 | +4.33% | 12.89 | 1.67 |
| 03/08 | 1,575 | 1,585 | 1,555 | 1,570 | +1.13% | 1,255,600 | 6696億261万 | +4.74% | 12.93 | 1.68 |
| 03/07 | 1,550 | 1,565 | 1,540 | 1,553 | +0.16% | 726,400 | 6621億3889万 | +3.85% | 12.78 | 1.66 |
| 03/06 | 1,503 | 1,560 | 1,503 | 1,550 | +4.03% | 1,049,600 | 6610億7264万 | +3.82% | 12.76 | 1.65 |
| 03/05 | 1,463 | 1,493 | 1,458 | 1,490 | +1.19% | 742,800 | 6354億8273万 | -0.2% | 12.27 | 1.59 |
| 03/02 | 1,473 | 1,485 | 1,463 | 1,473 | -1.83% | 646,800 | 6280億1901万 | -1.57% | 12.12 | 1.57 |
| 03/01 | 1,505 | 1,520 | 1,498 | 1,500 | -1.15% | 736,000 | 6397億4772万 | +0.2% | 12.35 | 1.6 |
| 02/28 | 1,543 | 1,550 | 1,515 | 1,518 | 0% | 899,600 | 6472億1144万 | +1.3% | 12.49 | 1.62 |
| 02/27 | 1,515 | 1,538 | 1,505 | 1,518 | +0.17% | 654,800 | 6472億1144万 | +1.3% | 12.49 | 1.62 |
| 02/26 | 1,560 | 1,580 | 1,513 | 1,515 | -2.42% | 692,000 | 6461億4519万 | +1.27% | 12.47 | 1.62 |
| 02/23 | 1,530 | 1,563 | 1,528 | 1,553 | +2.99% | 753,200 | 6621億3889万 | +3.85% | 12.78 | 1.66 |
| 02/22 | 1,508 | 1,523 | 1,503 | 1,508 | -0.66% | 394,000 | 6429億4645万 | +1.11% | 12.41 | 1.61 |
| 02/21 | 1,538 | 1,548 | 1,508 | 1,518 | -1.14% | 467,600 | 6472億1144万 | +1.85% | 12.49 | 1.62 |
| 02/20 | 1,533 | 1,553 | 1,523 | 1,535 | -0.49% | 706,000 | 6546億7516万 | +3.16% | 12.64 | 1.64 |
| 02/19 | 1,508 | 1,543 | 1,505 | 1,543 | +4.05% | 897,600 | 6578億7390万 | +3.94% | 12.7 | 1.65 |
| 02/16 | 1,455 | 1,498 | 1,450 | 1,483 | +3.67% | 912,000 | 6322億8399万 | +0.24% | 12.21 | 1.58 |
| 02/15 | 1,420 | 1,443 | 1,420 | 1,430 | +2.51% | 465,200 | 6098億9282万 | -3.18% | 11.77 | 1.53 |
| 02/14 | 1,443 | 1,443 | 1,390 | 1,395 | -4.45% | 785,200 | 5949億6537万 | -5.49% | 11.49 | 1.49 |
| 02/13 | 1,458 | 1,498 | 1,443 | 1,460 | +2.1% | 1,042,000 | 6226億8778万 | -1.15% | 12.02 | 1.56 |
| 02/09 | 1,408 | 1,438 | 1,393 | 1,430 | -1.89% | 707,200 | 6098億9282万 | -3.05% | 11.77 | 1.53 |
| 02/08 | 1,460 | 1,480 | 1,450 | 1,458 | -0.85% | 856,800 | 6216億2153万 | -1.12% | 12 | 1.56 |
| 02/07 | 1,515 | 1,555 | 1,470 | 1,470 | +0.68% | 1,051,200 | 6269億5276万 | -0.07% | 12.1 | 1.57 |
| 02/06 | 1,463 | 1,483 | 1,423 | 1,460 | -1.85% | 1,322,800 | 6226億8778万 | -0.41% | 12.02 | 1.56 |
| 02/05 | 1,488 | 1,505 | 1,465 | 1,488 | -2.46% | 668,000 | 6344億1648万 | +1.67% | 12.25 | 1.59 |
| 02/02 | 1,513 | 1,528 | 1,490 | 1,525 | -0.16% | 468,400 | 6504億1018万 | +4.6% | 12.56 | 1.63 |
| 02/01 | 1,485 | 1,530 | 1,483 | 1,528 | +3.74% | 863,200 | 6514億7642万 | +5.2% | 12.58 | 1.63 |
| 01/31 | 1,513 | 1,518 | 1,473 | 1,473 | -2.97% | 667,600 | 6280億1901万 | +1.83% | 12.12 | 1.57 |
| 01/30 | 1,558 | 1,558 | 1,508 | 1,518 | -2.25% | 530,000 | 6472億1144万 | +5.31% | 12.49 | 1.62 |
| 01/29 | 1,568 | 1,573 | 1,535 | 1,553 | +0.65% | 544,000 | 6621億3889万 | +8.26% | 12.78 | 1.66 |
| 01/26 | 1,538 | 1,550 | 1,528 | 1,543 | +1.98% | 608,000 | 6578億7390万 | +8.25% | 12.7 | 1.65 |
| 01/25 | 1,515 | 1,518 | 1,490 | 1,513 | -0.66% | 417,600 | 6450億7895万 | +6.74% | 12.45 | 1.61 |
| 01/24 | 1,528 | 1,528 | 1,513 | 1,523 | 0% | 260,400 | 6493億4393万 | +8.13% | 12.54 | 1.62 |
| 01/23 | 1,478 | 1,525 | 1,478 | 1,523 | +3.4% | 345,600 | 6493億4393万 | +8.83% | 12.54 | 1.62 |
| 01/22 | 1,475 | 1,475 | 1,463 | 1,473 | +0.17% | 184,000 | 6280億1901万 | +5.86% | 12.12 | 1.57 |
| 01/19 | 1,475 | 1,480 | 1,460 | 1,470 | +0.34% | 212,000 | 6269億5276万 | +6.14% | 12.1 | 1.57 |
| 01/18 | 1,488 | 1,493 | 1,460 | 1,465 | -1.01% | 442,800 | 6248億2027万 | +6.31% | 12.06 | 1.56 |
| 01/17 | 1,465 | 1,505 | 1,453 | 1,480 | +1.72% | 776,800 | 6312億1775万 | +7.95% | 12.19 | 1.58 |
| 01/16 | 1,463 | 1,465 | 1,448 | 1,455 | +0.87% | 281,600 | 6205億5528万 | +6.67% | 11.98 | 1.55 |
| 01/15 | 1,443 | 1,453 | 1,435 | 1,443 | +1.23% | 292,800 | 6152億2405万 | +6.38% | 11.88 | 1.54 |
| 01/12 | 1,413 | 1,430 | 1,398 | 1,425 | +0.53% | 428,800 | 6077億6033万 | +5.56% | 11.73 | 1.52 |
| 01/11 | 1,418 | 1,425 | 1,408 | 1,418 | -0.53% | 498,000 | 6045億6159万 | +5.47% | 11.67 | 1.51 |
| 01/10 | 1,410 | 1,438 | 1,408 | 1,425 | +1.42% | 266,000 | 6077億6033万 | +6.5% | 11.73 | 1.52 |
| 01/09 | 1,438 | 1,440 | 1,390 | 1,405 | -1.58% | 391,600 | 5992億3036万 | +5.48% | 11.57 | 1.5 |
| 01/05 | 1,410 | 1,428 | 1,395 | 1,428 | +1.96% | 420,400 | 6088億2658万 | +7.82% | 11.75 | 1.52 |
| 01/04 | 1,363 | 1,403 | 1,360 | 1,400 | +2.38% | 338,000 | 5970億9787万 | +6.46% | 11.53 | 1.49 |
| 2017 |
| 12/29 | 1,375 | 1,383 | 1,365 | 1,368 | +0.18% | 194,800 | 5832億3667万 | +4.63% | 11.26 | 1.46 |
| 12/28 | 1,373 | 1,380 | 1,360 | 1,365 | -0.73% | 185,600 | 5821億7042万 | +5% | 11.24 | 1.46 |
| 12/27 | 1,375 | 1,388 | 1,375 | 1,375 | +0.36% | 117,200 | 5864億3541万 | +6.34% | 11.32 | 1.47 |
| 12/26 | 1,375 | 1,378 | 1,365 | 1,370 | -0.18% | 181,600 | 5843億291万 | +6.53% | 11.28 | 1.46 |
| 12/25 | 1,378 | 1,383 | 1,365 | 1,373 | -0.18% | 220,800 | 5853億6916万 | +7.31% | 11.3 | 1.46 |
| 12/22 | 1,355 | 1,385 | 1,353 | 1,375 | +1.85% | 490,000 | 5864億3541万 | +8.18% | 11.32 | 1.47 |
| 12/21 | 1,345 | 1,355 | 1,340 | 1,350 | +0.37% | 279,600 | 5757億7294万 | +6.89% | 11.11 | 1.44 |
| 12/20 | 1,328 | 1,348 | 1,318 | 1,345 | +1.32% | 288,400 | 5736億4045万 | +7% | 11.07 | 1.44 |
| 12/19 | 1,333 | 1,338 | 1,315 | 1,328 | +0.19% | 315,200 | 5661億7673万 | +6.12% | 10.93 | 1.42 |
| 12/18 | 1,325 | 1,328 | 1,303 | 1,325 | +2.91% | 493,200 | 5651億1048万 | +6.34% | 10.91 | 1.41 |
| 12/15 | 1,308 | 1,308 | 1,280 | 1,288 | -2.09% | 274,800 | 5491億1679万 | +3.75% | 10.6 | 1.37 |
| 12/14 | 1,335 | 1,340 | 1,308 | 1,315 | -0.19% | 361,600 | 5608億4550万 | +6.13% | 10.83 | 1.4 |
| 12/13 | 1,313 | 1,318 | 1,303 | 1,318 | +0.57% | 400,400 | 5619億1174万 | +6.68% | 10.85 | 1.41 |
| 12/12 | 1,305 | 1,315 | 1,300 | 1,310 | +0.38% | 258,400 | 5587億1300万 | +6.42% | 10.79 | 1.4 |
| 12/11 | 1,300 | 1,308 | 1,290 | 1,305 | +0.77% | 290,800 | 5565億8051万 | +6.27% | 10.74 | 1.39 |
| 12/08 | 1,280 | 1,300 | 1,278 | 1,295 | +0.39% | 565,600 | 5523億1553万 | +5.63% | 10.66 | 1.38 |
| 12/07 | 1,275 | 1,295 | 1,273 | 1,290 | +1.57% | 446,000 | 5501億8303万 | +5.39% | 10.62 | 1.38 |
| 12/06 | 1,270 | 1,278 | 1,255 | 1,270 | -0.78% | 450,400 | 5416億5306万 | +4.01% | 10.46 | 1.36 |
| 12/05 | 1,270 | 1,283 | 1,265 | 1,280 | +0.79% | 304,800 | 5459億1805万 | +4.92% | 10.54 | 1.37 |
| 12/04 | 1,288 | 1,290 | 1,270 | 1,270 | 0% | 377,600 | 5416億5306万 | +4.27% | 10.46 | 1.36 |
| 12/01 | 1,273 | 1,275 | 1,255 | 1,270 | -0.2% | 449,200 | 5416億5306万 | +4.27% | 10.46 | 1.36 |
| 11/30 | 1,229 | 1,278 | 1,228 | 1,273 | +3.56% | 740,400 | 5427億1931万 | +4.56% | 10.48 | 1.36 |
| 11/29 | 1,194 | 1,233 | 1,194 | 1,229 | +3.58% | 574,000 | 5240億6000万 | +0.97% | 10.12 | 1.31 |
| 11/28 | 1,194 | 1,199 | 1,185 | 1,186 | -0.63% | 334,400 | 5059億3382万 | -2.61% | 9.77 | 1.27 |
| 11/27 | 1,198 | 1,200 | 1,191 | 1,194 | -0.21% | 429,200 | 5091億3256万 | -2.23% | 9.83 | 1.27 |
| 11/24 | 1,190 | 1,203 | 1,185 | 1,196 | -0.21% | 514,000 | 5101億9880万 | -2.27% | 9.85 | 1.28 |
| 11/22 | 1,195 | 1,206 | 1,193 | 1,199 | +0.52% | 387,600 | 5112億6505万 | -2.38% | 9.87 | 1.28 |
| 11/21 | 1,198 | 1,200 | 1,188 | 1,193 | -0.21% | 653,200 | 5085億9943万 | -3.13% | 9.82 | 1.27 |
| 11/20 | 1,169 | 1,200 | 1,165 | 1,195 | +2.03% | 717,200 | 5096億6568万 | -3.24% | 9.84 | 1.28 |
| 11/17 | 1,186 | 1,191 | 1,168 | 1,171 | -0.85% | 810,800 | 4995億3634万 | -5.47% | 9.64 | 1.25 |
| 11/16 | 1,190 | 1,198 | 1,178 | 1,181 | -1.05% | 823,200 | 5038億132万 | -4.97% | 9.73 | 1.26 |
| 11/15 | 1,191 | 1,209 | 1,174 | 1,194 | -0.21% | 1,190,000 | 5091億3256万 | -4.19% | 9.83 | 1.27 |
| 11/14 | 1,204 | 1,214 | 1,195 | 1,196 | -0.52% | 671,200 | 5101億9880万 | -4.3% | 9.85 | 1.28 |
| 11/13 | 1,218 | 1,221 | 1,203 | 1,203 | -0.93% | 400,800 | 5128億6442万 | -4.03% | 9.9 | 1.28 |
| 11/10 | 1,209 | 1,225 | 1,206 | 1,214 | -0.82% | 628,800 | 5176億6253万 | -3.29% | 9.99 | 1.3 |
| 11/09 | 1,235 | 1,246 | 1,213 | 1,224 | -0.1% | 727,600 | 5219億2751万 | -2.65% | 10.08 | 1.31 |
| 11/08 | 1,213 | 1,228 | 1,210 | 1,225 | +0.51% | 915,600 | 5224億6063万 | -2.62% | 10.09 | 1.31 |
| 11/07 | 1,225 | 1,226 | 1,204 | 1,219 | -0.71% | 835,600 | 5197億9502万 | -3.12% | 10.03 | 1.3 |
| 11/06 | 1,260 | 1,263 | 1,225 | 1,228 | -1.6% | 543,200 | 5235億2688万 | -2.58% | 10.11 | 1.31 |
| 11/02 | 1,250 | 1,260 | 1,241 | 1,248 | +0.3% | 399,200 | 5320億5685万 | -1.15% | 10.27 | 1.33 |
| 11/01 | 1,239 | 1,253 | 1,223 | 1,244 | +1.02% | 780,000 | 5304億5748万 | -1.37% | 10.24 | 1.33 |
