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 | 964 | 966 | 956 | 964 | +1.47% | 925,300 | 2499億3117万 | -5.3% | 19.2 | 2.51 |
| 03/29 | 956 | 961 | 941 | 950 | +0.11% | 1,046,300 | 2463億146万 | -6.95% | 18.92 | 2.48 |
| 03/28 | 937 | 950 | 934 | 949 | -3.06% | 1,601,400 | 2460億4220万 | -7.5% | 18.9 | 2.47 |
| 03/27 | 963 | 979 | 960 | 979 | +3.05% | 2,278,300 | 2538億2014万 | -5.14% | 19.5 | 2.55 |
| 03/26 | 958 | 958 | 939 | 950 | -1.45% | 2,169,200 | 2463億146万 | -8.21% | 18.92 | 2.48 |
| 03/23 | 988 | 992 | 960 | 964 | -3.89% | 3,210,500 | 2499億3117万 | -7.13% | 19.2 | 2.51 |
| 03/22 | 1,021 | 1,022 | 1,001 | 1,003 | -1.38% | 1,733,300 | 2600億4249万 | -3.56% | 19.98 | 2.61 |
| 03/20 | 1,008 | 1,023 | 1,006 | 1,017 | +0.1% | 917,900 | 2636億7220万 | -2.21% | 20.26 | 2.65 |
| 03/19 | 1,024 | 1,029 | 1,013 | 1,016 | -1.36% | 922,900 | 2634億1293万 | -2.31% | 20.24 | 2.65 |
| 03/16 | 1,046 | 1,046 | 1,028 | 1,030 | -1.62% | 844,000 | 2670億4264万 | -0.87% | 20.51 | 2.68 |
| 03/15 | 1,046 | 1,050 | 1,040 | 1,047 | -0.38% | 580,800 | 2714億5014万 | +0.77% | 20.85 | 2.73 |
| 03/14 | 1,040 | 1,054 | 1,040 | 1,051 | +0.29% | 743,100 | 2724億8720万 | +1.25% | 20.93 | 2.74 |
| 03/13 | 1,034 | 1,048 | 1,028 | 1,048 | +1.55% | 645,700 | 2717億940万 | +1.16% | 20.87 | 2.73 |
| 03/12 | 1,036 | 1,037 | 1,027 | 1,032 | +1.38% | 587,300 | 2675億6117万 | -0.29% | 20.55 | 2.69 |
| 03/09 | 1,027 | 1,042 | 1,012 | 1,018 | -0.29% | 1,557,600 | 2639億3146万 | -1.74% | 20.28 | 2.65 |
| 03/08 | 1,044 | 1,047 | 1,017 | 1,021 | -1.07% | 1,467,000 | 2647億926万 | -1.64% | 20.34 | 2.66 |
| 03/07 | 1,024 | 1,039 | 1,022 | 1,032 | +0.98% | 1,014,100 | 2675億6117万 | -0.58% | 20.55 | 2.69 |
| 03/06 | 1,030 | 1,034 | 1,021 | 1,022 | +0.49% | 646,600 | 2649億6852万 | -1.54% | 20.36 | 2.66 |
| 03/05 | 1,019 | 1,023 | 1,010 | 1,017 | -0.68% | 774,700 | 2636億7220万 | -2.02% | 20.26 | 2.65 |
| 03/02 | 1,024 | 1,030 | 1,019 | 1,024 | -2.1% | 1,290,800 | 2654億8705万 | -1.35% | 20.4 | 2.67 |
| 03/01 | 1,056 | 1,058 | 1,041 | 1,046 | -1.41% | 826,600 | 2711億9087万 | +0.77% | 20.83 | 2.73 |
| 02/28 | 1,074 | 1,081 | 1,061 | 1,061 | -1.67% | 834,500 | 2750億7984万 | +2.31% | 21.13 | 2.77 |
| 02/27 | 1,082 | 1,085 | 1,077 | 1,079 | +0.09% | 1,044,000 | 2797億4661万 | +4.25% | 21.49 | 2.81 |
| 02/26 | 1,067 | 1,080 | 1,064 | 1,078 | +2.18% | 810,600 | 2794億8734万 | +4.36% | 21.47 | 2.81 |
| 02/23 | 1,057 | 1,060 | 1,047 | 1,055 | +0.67% | 552,900 | 2735億2426万 | +2.43% | 21.01 | 2.75 |
| 02/22 | 1,057 | 1,059 | 1,035 | 1,048 | -1.6% | 1,147,200 | 2717億940万 | +1.95% | 20.87 | 2.73 |
| 02/21 | 1,086 | 1,086 | 1,061 | 1,065 | -1.84% | 1,197,000 | 2761億1690万 | +3.8% | 21.21 | 2.78 |
| 02/20 | 1,060 | 1,087 | 1,058 | 1,085 | +2.55% | 1,658,700 | 2813億220万 | +5.96% | 21.61 | 2.83 |
| 02/19 | 1,041 | 1,060 | 1,040 | 1,058 | +2.62% | 1,169,100 | 2743億205万 | +3.52% | 21.07 | 2.76 |
| 02/16 | 1,026 | 1,040 | 1,020 | 1,031 | +0.78% | 809,900 | 2673億190万 | +1.08% | 20.53 | 2.69 |
| 02/15 | 1,013 | 1,028 | 1,007 | 1,023 | +2.3% | 1,147,000 | 2652億2779万 | +0.39% | 20.38 | 2.67 |
| 02/14 | 1,004 | 1,011 | 993 | 1,000 | -0.7% | 1,260,300 | 2592億6470万 | -1.77% | 19.92 | 2.61 |
| 02/13 | 1,021 | 1,021 | 1,004 | 1,007 | -0.2% | 1,278,900 | 2610億7955万 | -1.18% | 20.06 | 2.62 |
| 02/09 | 1,001 | 1,009 | 995 | 1,009 | -1.94% | 2,096,000 | 2615億9808万 | -0.88% | 20.1 | 2.63 |
| 02/08 | 1,019 | 1,035 | 1,017 | 1,029 | +1.58% | 1,295,200 | 2667億8337万 | +1.18% | 20.49 | 2.68 |
| 02/07 | 1,043 | 1,051 | 1,011 | 1,013 | +0.6% | 2,174,400 | 2626億3514万 | -0.1% | 20.18 | 2.64 |
| 02/06 | 999 | 1,023 | 978 | 1,007 | -1.47% | 4,228,200 | 2610億7955万 | -0.4% | 20.06 | 2.62 |
| 02/05 | 1,027 | 1,033 | 1,020 | 1,022 | -2.85% | 1,299,000 | 2649億6852万 | +1.29% | 20.36 | 2.66 |
| 02/02 | 1,059 | 1,059 | 1,040 | 1,052 | -0.75% | 949,500 | 2727億4646万 | +4.57% | 20.95 | 2.74 |
| 02/01 | 1,046 | 1,060 | 1,040 | 1,060 | +2.42% | 1,425,600 | 2748億2058万 | +5.79% | 21.11 | 2.76 |
| 01/31 | 1,022 | 1,048 | 1,019 | 1,035 | +0.68% | 1,697,400 | 2683億3896万 | +3.71% | 20.61 | 2.7 |
| 01/30 | 1,027 | 1,046 | 1,019 | 1,028 | +0.78% | 2,847,700 | 2665億2411万 | +3.32% | 20.48 | 2.68 |
| 01/29 | 1,021 | 1,030 | 1,012 | 1,020 | +0.79% | 1,081,400 | 2644億4999万 | +2.72% | 20.32 | 2.66 |
| 01/26 | 1,020 | 1,021 | 1,008 | 1,012 | -0.49% | 618,600 | 2623億7587万 | +2.22% | 20.16 | 2.64 |
| 01/25 | 1,013 | 1,023 | 1,009 | 1,017 | -0.68% | 781,500 | 2636億7220万 | +2.94% | 20.26 | 2.65 |
| 01/24 | 1,026 | 1,029 | 1,022 | 1,024 | -0.1% | 781,100 | 2654億8705万 | +3.85% | 20.4 | 2.67 |
| 01/23 | 1,014 | 1,026 | 1,012 | 1,025 | +1.49% | 814,200 | 2657億4631万 | +4.27% | 20.42 | 2.67 |
| 01/22 | 1,009 | 1,016 | 1,006 | 1,010 | -0.1% | 603,000 | 2618億5734万 | +2.96% | 20.12 | 2.63 |
| 01/19 | 1,010 | 1,015 | 1,004 | 1,011 | +0.3% | 691,500 | 2621億1661万 | +3.27% | 20.14 | 2.64 |
| 01/18 | 1,023 | 1,023 | 1,006 | 1,008 | -0.2% | 1,062,100 | 2613億3881万 | +3.17% | 20.08 | 2.63 |
| 01/17 | 1,000 | 1,015 | 999 | 1,010 | -0.59% | 648,500 | 2618億5734万 | +3.59% | 20.12 | 2.63 |
| 01/16 | 1,021 | 1,024 | 1,015 | 1,016 | +0.1% | 554,600 | 2634億1293万 | +4.53% | 20.24 | 2.65 |
| 01/15 | 1,019 | 1,022 | 1,011 | 1,015 | +0.1% | 733,400 | 2631億5367万 | +4.75% | 20.22 | 2.65 |
| 01/12 | 1,011 | 1,020 | 1,011 | 1,014 | +0.2% | 1,170,200 | 2628億9440万 | +4.86% | 20.2 | 2.64 |
| 01/11 | 998 | 1,013 | 997 | 1,012 | +0.7% | 658,100 | 2623億7587万 | +4.76% | 20.16 | 2.64 |
| 01/10 | 1,002 | 1,009 | 1,001 | 1,005 | 0% | 573,700 | 2605億6102万 | +4.15% | 20.02 | 2.62 |
| 01/09 | 1,000 | 1,008 | 997 | 1,005 | +1.01% | 971,500 | 2605億6102万 | +4.25% | 20.02 | 2.62 |
| 01/05 | 985 | 998 | 983 | 995 | +1.84% | 1,152,700 | 2579億6837万 | +3.43% | 19.82 | 2.59 |
| 01/04 | 962 | 978 | 961 | 977 | +2.73% | 1,121,500 | 2533億161万 | +1.77% | 19.46 | 2.55 |
| 2017 |
| 12/29 | 947 | 954 | 947 | 951 | +0.53% | 401,000 | 2465億6073万 | -0.83% | 18.92 | 2.48 |
| 12/28 | 956 | 956 | 945 | 946 | -0.84% | 412,500 | 2452億6440万 | -1.36% | 18.82 | 2.46 |
| 12/27 | 948 | 956 | 948 | 954 | +0.32% | 400,200 | 2473億3852万 | -0.63% | 18.98 | 2.48 |
| 12/26 | 952 | 955 | 948 | 951 | -0.31% | 514,800 | 2465億6073万 | -0.94% | 18.92 | 2.48 |
| 12/25 | 961 | 961 | 952 | 954 | -0.73% | 423,500 | 2473億3852万 | -0.63% | 18.98 | 2.48 |
| 12/22 | 963 | 965 | 959 | 961 | -0.1% | 551,800 | 2491億5337万 | +0.1% | 19.11 | 2.5 |
| 12/21 | 960 | 964 | 954 | 962 | +0.21% | 606,200 | 2494億1264万 | +0.1% | 19.13 | 2.5 |
| 12/20 | 965 | 971 | 960 | 960 | -0.52% | 596,600 | 2488億9411万 | -0.1% | 19.1 | 2.5 |
| 12/19 | 963 | 969 | 962 | 965 | +0.84% | 584,700 | 2501億9043万 | +0.31% | 19.19 | 2.51 |
| 12/18 | 960 | 963 | 956 | 957 | +0.74% | 559,400 | 2481億1631万 | -0.52% | 19.04 | 2.49 |
| 12/15 | 957 | 958 | 948 | 950 | -0.94% | 630,500 | 2463億146万 | -1.35% | 18.9 | 2.47 |
| 12/14 | 964 | 968 | 958 | 959 | -1.34% | 639,800 | 2486億3484万 | -0.72% | 19.08 | 2.5 |
| 12/13 | 966 | 975 | 965 | 972 | +0.62% | 789,600 | 2520億529万 | +0.41% | 19.33 | 2.53 |
| 12/12 | 959 | 968 | 957 | 966 | +0.73% | 797,700 | 2504億4970万 | -0.31% | 19.21 | 2.51 |
| 12/11 | 958 | 961 | 952 | 959 | +0.42% | 535,500 | 2486億3484万 | -1.03% | 19.08 | 2.5 |
| 12/08 | 944 | 956 | 944 | 955 | +1.7% | 1,491,800 | 2475億9779万 | -1.55% | 19 | 2.49 |
| 12/07 | 940 | 946 | 936 | 939 | +0.32% | 1,101,900 | 2434億4955万 | -3.2% | 18.68 | 2.44 |
| 12/06 | 970 | 973 | 933 | 936 | -3.8% | 1,663,600 | 2426億7176万 | -3.51% | 18.62 | 2.44 |
| 12/05 | 972 | 980 | 972 | 973 | -0.21% | 632,200 | 2522億6455万 | +0.21% | 19.35 | 2.53 |
| 12/04 | 982 | 986 | 975 | 975 | -1.22% | 773,700 | 2527億8308万 | +0.52% | 19.39 | 2.54 |
| 12/01 | 993 | 993 | 980 | 987 | +0.41% | 1,052,200 | 2558億9426万 | +1.96% | 19.63 | 2.57 |
| 11/30 | 965 | 986 | 964 | 983 | +3.04% | 1,383,800 | 2548億5720万 | +1.97% | 19.55 | 2.56 |
| 11/29 | 962 | 963 | 953 | 954 | +0.42% | 872,400 | 2473億3852万 | -0.73% | 18.98 | 2.48 |
| 11/28 | 958 | 959 | 948 | 950 | -0.84% | 793,300 | 2463億146万 | -1.04% | 18.9 | 2.47 |
| 11/27 | 968 | 968 | 950 | 958 | +0.31% | 669,400 | 2483億7558万 | 0% | 19.06 | 2.49 |
| 11/24 | 950 | 957 | 945 | 955 | 0% | 664,900 | 2475億9779万 | -0.1% | 19 | 2.49 |
| 11/22 | 965 | 965 | 954 | 955 | 0% | 805,500 | 2475億9779万 | +0.1% | 19 | 2.49 |
| 11/21 | 961 | 962 | 954 | 955 | +0.21% | 766,200 | 2475億9779万 | +0.32% | 19 | 2.49 |
| 11/20 | 959 | 965 | 952 | 953 | -2.06% | 1,058,300 | 2470億7926万 | +0.32% | 18.96 | 2.48 |
| 11/17 | 989 | 990 | 970 | 973 | -0.1% | 1,241,500 | 2522億6455万 | +2.75% | 19.35 | 2.53 |
| 11/16 | 959 | 976 | 959 | 974 | +1.25% | 812,800 | 2525億2381万 | +3.18% | 19.37 | 2.54 |
| 11/15 | 970 | 975 | 959 | 962 | -1.54% | 1,228,900 | 2494億1264万 | +2.34% | 19.13 | 2.5 |
| 11/14 | 980 | 989 | 977 | 977 | +0.31% | 864,800 | 2533億161万 | +4.38% | 19.43 | 2.54 |
| 11/13 | 987 | 989 | 974 | 974 | -1.91% | 801,000 | 2525億2381万 | +4.51% | 19.37 | 2.54 |
| 11/10 | 999 | 1,006 | 989 | 993 | -1.88% | 1,454,200 | 2574億4984万 | +7% | 19.75 | 2.59 |
| 11/09 | 1,012 | 1,039 | 1,001 | 1,012 | +0.3% | 2,147,800 | 2623億7587万 | +9.64% | 20.13 | 2.63 |
| 11/08 | 997 | 1,009 | 995 | 1,009 | +1.1% | 1,202,700 | 2615億9808万 | +10.03% | 20.07 | 2.63 |
| 11/07 | 973 | 1,000 | 973 | 998 | +2.36% | 1,881,500 | 2587億4617万 | +9.55% | 19.85 | 2.6 |
| 11/06 | 974 | 980 | 968 | 975 | +0.93% | 1,084,500 | 2527億8308万 | +7.73% | 19.39 | 2.54 |
| 11/02 | 964 | 967 | 959 | 966 | +0.52% | 1,043,500 | 2504億4970万 | +7.33% | 19.21 | 2.51 |
| 11/01 | 953 | 964 | 953 | 961 | +1.26% | 1,263,300 | 2491億5337万 | +7.37% | 19.11 | 2.5 |
