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 | 3,595 | 3,610 | 3,545 | 3,580 | +0.85% | 31,400 | 680億6296万 | +4.01% | 12.06 | 1.3 |
| 03/29 | 3,570 | 3,570 | 3,500 | 3,550 | 0% | 38,100 | 674億9260万 | +3.29% | 11.96 | 1.29 |
| 03/28 | 3,515 | 3,570 | 3,470 | 3,550 | +0.57% | 37,300 | 674億9260万 | +3.35% | 11.96 | 1.29 |
| 03/27 | 3,495 | 3,565 | 3,430 | 3,530 | +3.22% | 71,700 | 671億1236万 | +3.04% | 11.9 | 1.28 |
| 03/26 | 3,380 | 3,430 | 3,325 | 3,420 | +1.18% | 53,800 | 650億2104万 | +0.09% | 11.53 | 1.24 |
| 03/23 | 3,525 | 3,525 | 3,360 | 3,380 | -5.72% | 73,400 | 642億6056万 | -0.82% | 11.39 | 1.23 |
| 03/22 | 3,400 | 3,650 | 3,375 | 3,585 | +7.82% | 131,500 | 681億5802万 | +5.44% | 12.08 | 1.3 |
| 03/20 | 3,300 | 3,345 | 3,275 | 3,325 | -0.3% | 27,300 | 632億1490万 | -1.8% | 11.2 | 1.21 |
| 03/19 | 3,360 | 3,395 | 3,300 | 3,335 | -1.77% | 31,900 | 634億502万 | -1.54% | 11.24 | 1.21 |
| 03/16 | 3,385 | 3,435 | 3,380 | 3,395 | +0.74% | 24,100 | 645億4574万 | -0.03% | 11.44 | 1.24 |
| 03/15 | 3,375 | 3,390 | 3,290 | 3,370 | 0% | 53,500 | 640億7044万 | -1.03% | 11.36 | 1.23 |
| 03/14 | 3,385 | 3,390 | 3,350 | 3,370 | -0.74% | 14,700 | 640億7044万 | -1.4% | 11.36 | 1.23 |
| 03/13 | 3,365 | 3,415 | 3,355 | 3,395 | +1.65% | 31,300 | 645億4574万 | -1.22% | 11.44 | 1.24 |
| 03/12 | 3,390 | 3,405 | 3,300 | 3,340 | -0.89% | 53,000 | 635億8万 | -3.61% | 11.26 | 1.22 |
| 03/09 | 3,380 | 3,455 | 3,355 | 3,370 | +1.2% | 63,400 | 640億7044万 | -3.58% | 11.36 | 1.23 |
| 03/08 | 3,395 | 3,395 | 3,310 | 3,330 | -0.75% | 25,900 | 633億996万 | -5.34% | 11.22 | 1.21 |
| 03/07 | 3,450 | 3,450 | 3,355 | 3,355 | -2.75% | 39,200 | 637億8526万 | -5.12% | 11.31 | 1.22 |
| 03/06 | 3,360 | 3,470 | 3,360 | 3,450 | +3.76% | 56,600 | 655億9140万 | -2.73% | 11.63 | 1.26 |
| 03/05 | 3,390 | 3,390 | 3,300 | 3,325 | -2.49% | 42,600 | 632億1490万 | -5.97% | 11.2 | 1.21 |
| 03/02 | 3,380 | 3,445 | 3,380 | 3,410 | -1.87% | 36,700 | 648億3092万 | -3.45% | 11.49 | 1.24 |
| 03/01 | 3,530 | 3,540 | 3,420 | 3,475 | -2.93% | 85,100 | 660億6670万 | -1.5% | 11.71 | 1.26 |
| 02/28 | 3,530 | 3,610 | 3,525 | 3,580 | -0.56% | 61,700 | 680億6296万 | +1.7% | 12.06 | 1.3 |
| 02/27 | 3,585 | 3,630 | 3,545 | 3,600 | +0.7% | 69,600 | 684億4320万 | +2.62% | 12.13 | 1.31 |
| 02/26 | 3,505 | 3,615 | 3,485 | 3,575 | +3.17% | 107,000 | 679億6790万 | +2.29% | 12.05 | 1.3 |
| 02/23 | 3,455 | 3,530 | 3,455 | 3,465 | +0.29% | 35,400 | 658億7658万 | -0.49% | 11.68 | 1.26 |
| 02/22 | 3,440 | 3,485 | 3,375 | 3,455 | -1.29% | 56,400 | 656億8646万 | -0.49% | 11.64 | 1.26 |
| 02/21 | 3,285 | 3,525 | 3,255 | 3,500 | +5.9% | 106,200 | 665億4200万 | +1.01% | 11.79 | 1.27 |
| 02/20 | 3,260 | 3,325 | 3,250 | 3,305 | -0.3% | 43,700 | 628億3466万 | -4.4% | 11.14 | 1.2 |
| 02/19 | 3,285 | 3,335 | 3,255 | 3,315 | +4.08% | 35,200 | 630億2478万 | -4.14% | 11.17 | 1.21 |
| 02/16 | 3,215 | 3,285 | 3,170 | 3,185 | -0.31% | 75,200 | 605億5322万 | -7.81% | 10.73 | 1.16 |
| 02/15 | 3,240 | 3,270 | 3,185 | 3,195 | -0.93% | 97,400 | 607億4334万 | -7.61% | 10.77 | 1.16 |
| 02/14 | 3,355 | 3,355 | 3,200 | 3,225 | -4.02% | 171,400 | 613億1370万 | -6.85% | 10.87 | 1.17 |
| 02/13 | 3,500 | 3,500 | 3,360 | 3,360 | -5.22% | 159,400 | 638億8032万 | -3% | 11.32 | 1.22 |
| 02/09 | 3,595 | 3,620 | 3,505 | 3,545 | -2.48% | 63,900 | 673億9754万 | +2.37% | 11.95 | 1.29 |
| 02/08 | 3,720 | 3,795 | 3,595 | 3,635 | -1.62% | 81,500 | 691億862万 | +5.3% | 12.25 | 1.32 |
| 02/07 | 3,905 | 3,960 | 3,690 | 3,695 | -3.9% | 102,100 | 702億4934万 | +7.57% | 12.45 | 1.34 |
| 02/06 | 3,935 | 4,015 | 3,750 | 3,845 | -6.22% | 170,500 | 731億114万 | +12.56% | 12.96 | 1.4 |
| 02/05 | 4,015 | 4,170 | 3,960 | 4,100 | +0.37% | 132,700 | 779億4920万 | +20.98% | 13.82 | 1.49 |
| 02/02 | 3,960 | 4,115 | 3,955 | 4,085 | +3.42% | 147,700 | 776億6402万 | +21.87% | 13.77 | 1.49 |
| 02/01 | 3,805 | 3,955 | 3,805 | 3,950 | +4.77% | 145,500 | 750億9740万 | +19.16% | 13.31 | 1.44 |
| 01/31 | 3,630 | 3,780 | 3,620 | 3,770 | +4% | 142,400 | 716億7524万 | +14.76% | 12.7 | 1.37 |
| 01/30 | 3,365 | 3,765 | 3,365 | 3,625 | +13.99% | 289,700 | 689億1850万 | +11.2% | 12.22 | 1.32 |
| 01/29 | 3,230 | 3,240 | 3,160 | 3,180 | -1.55% | 60,400 | 604億5816万 | -1.82% | 10.72 | 1.16 |
| 01/26 | 3,300 | 3,305 | 3,230 | 3,230 | -2.12% | 24,000 | 614億876万 | -0.19% | 10.88 | 1.18 |
| 01/25 | 3,270 | 3,300 | 3,245 | 3,300 | +0.61% | 28,500 | 627億3960万 | +2.17% | 11.12 | 1.2 |
| 01/24 | 3,270 | 3,310 | 3,265 | 3,280 | 0% | 30,100 | 623億5936万 | +1.83% | 11.05 | 1.19 |
| 01/23 | 3,290 | 3,290 | 3,265 | 3,280 | +0.46% | 21,400 | 623億5936万 | +2.09% | 11.05 | 1.19 |
| 01/22 | 3,260 | 3,270 | 3,235 | 3,265 | +0.31% | 26,900 | 620億7418万 | +1.94% | 11 | 1.19 |
| 01/19 | 3,235 | 3,290 | 3,225 | 3,255 | +0.93% | 32,900 | 618億8406万 | +1.88% | 10.97 | 1.18 |
| 01/18 | 3,280 | 3,295 | 3,225 | 3,225 | -1.53% | 46,200 | 613億1370万 | +1.1% | 10.87 | 1.17 |
| 01/17 | 3,280 | 3,290 | 3,265 | 3,275 | -1.06% | 30,300 | 622億6430万 | +2.73% | 11.04 | 1.19 |
| 01/16 | 3,330 | 3,330 | 3,285 | 3,310 | -0.45% | 29,200 | 629億2972万 | +3.79% | 11.15 | 1.2 |
| 01/15 | 3,235 | 3,335 | 3,235 | 3,325 | +2.62% | 46,000 | 632億1490万 | +4.33% | 11.2 | 1.21 |
| 01/12 | 3,240 | 3,255 | 3,210 | 3,240 | -0.61% | 34,500 | 615億9888万 | +1.73% | 10.92 | 1.18 |
| 01/11 | 3,275 | 3,275 | 3,250 | 3,260 | -1.06% | 27,900 | 619億7912万 | +2.39% | 10.99 | 1.19 |
| 01/10 | 3,280 | 3,300 | 3,260 | 3,295 | +0.46% | 36,900 | 626億4454万 | +3.55% | 11.1 | 1.2 |
| 01/09 | 3,315 | 3,325 | 3,255 | 3,280 | -1.2% | 56,400 | 623億5936万 | +3.27% | 11.05 | 1.19 |
| 01/05 | 3,275 | 3,320 | 3,270 | 3,320 | +1.53% | 43,100 | 631億1984万 | +4.76% | 11.19 | 1.21 |
| 01/04 | 3,275 | 3,300 | 3,215 | 3,270 | +1.4% | 41,600 | 621億6924万 | +3.51% | 11.02 | 1.19 |
| 2017 |
| 12/29 | 3,215 | 3,230 | 3,170 | 3,225 | +0.47% | 34,600 | 613億1370万 | +2.32% | 10.99 | 1.19 |
| 12/28 | 3,210 | 3,240 | 3,195 | 3,210 | +0.94% | 33,800 | 610億2852万 | +1.97% | 10.94 | 1.18 |
| 12/27 | 3,175 | 3,185 | 3,160 | 3,180 | +0.63% | 16,100 | 604億5816万 | +1.15% | 10.84 | 1.17 |
| 12/26 | 3,180 | 3,215 | 3,155 | 3,160 | -0.47% | 25,600 | 600億7792万 | +0.57% | 10.77 | 1.16 |
| 12/25 | 3,185 | 3,185 | 3,150 | 3,175 | -0.31% | 16,100 | 603億6310万 | +1.11% | 10.82 | 1.17 |
| 12/22 | 3,175 | 3,215 | 3,165 | 3,185 | +1.27% | 48,900 | 605億5322万 | +1.56% | 10.86 | 1.17 |
| 12/21 | 3,100 | 3,160 | 3,060 | 3,145 | +0.96% | 41,400 | 597億9274万 | +0.45% | 10.72 | 1.16 |
| 12/20 | 3,110 | 3,125 | 3,075 | 3,115 | +0.81% | 40,600 | 592億2238万 | -0.38% | 10.62 | 1.15 |
| 12/19 | 3,095 | 3,100 | 3,045 | 3,090 | +0.32% | 59,900 | 587億4708万 | -1.31% | 10.53 | 1.14 |
| 12/18 | 3,105 | 3,115 | 3,070 | 3,080 | 0% | 50,500 | 585億5696万 | -1.82% | 10.5 | 1.13 |
| 12/15 | 3,070 | 3,085 | 3,010 | 3,080 | +0.33% | 86,400 | 585億5696万 | -2% | 10.5 | 1.13 |
| 12/14 | 3,045 | 3,075 | 3,025 | 3,070 | +0.99% | 51,400 | 583億6684万 | -2.48% | 10.47 | 1.13 |
| 12/13 | 3,100 | 3,115 | 3,030 | 3,040 | -1.14% | 77,700 | 577億9648万 | -3.65% | 10.36 | 1.12 |
| 12/12 | 3,125 | 3,130 | 3,055 | 3,075 | -1.13% | 84,300 | 584億6190万 | -2.66% | 10.48 | 1.13 |
| 12/11 | 3,195 | 3,200 | 3,100 | 3,110 | -2.2% | 67,700 | 591億2732万 | -1.68% | 10.6 | 1.14 |
| 12/08 | 3,240 | 3,295 | 3,160 | 3,180 | -3.93% | 130,200 | 604億5816万 | +0.38% | 10.84 | 1.17 |
| 12/07 | 3,265 | 3,350 | 3,245 | 3,310 | +1.53% | 53,500 | 629億2972万 | +4.45% | 11.28 | 1.22 |
| 12/06 | 3,305 | 3,315 | 3,245 | 3,260 | -0.31% | 91,000 | 619億7912万 | +3.03% | 11.11 | 1.2 |
| 12/05 | 3,280 | 3,280 | 3,225 | 3,270 | +1.71% | 55,600 | 621億6924万 | +3.51% | 11.15 | 1.2 |
| 12/04 | 3,250 | 3,290 | 3,215 | 3,215 | -0.16% | 60,300 | 611億2358万 | +1.77% | 10.96 | 1.18 |
| 12/01 | 3,150 | 3,230 | 3,125 | 3,220 | +3.04% | 96,200 | 612億1864万 | +1.9% | 10.98 | 1.19 |
| 11/30 | 3,125 | 3,145 | 3,075 | 3,125 | 0% | 335,600 | 594億1250万 | -1.17% | 10.65 | 1.15 |
| 11/29 | 3,095 | 3,140 | 3,070 | 3,125 | +2.29% | 52,400 | 594億1250万 | -1.45% | 10.65 | 1.15 |
| 11/28 | 3,100 | 3,105 | 3,055 | 3,055 | -1.13% | 38,100 | 580億8166万 | -3.9% | 10.41 | 1.12 |
| 11/27 | 3,130 | 3,140 | 3,085 | 3,090 | -1.12% | 47,200 | 587億4708万 | -3.1% | 10.53 | 1.14 |
| 11/24 | 3,105 | 3,135 | 3,090 | 3,125 | 0% | 37,900 | 594億1250万 | -2.34% | 10.65 | 1.15 |
| 11/22 | 3,120 | 3,140 | 3,110 | 3,125 | -0.16% | 42,100 | 594億1250万 | -2.68% | 10.65 | 1.15 |
| 11/21 | 3,130 | 3,145 | 3,105 | 3,130 | +0.64% | 31,800 | 595億756万 | -2.86% | 10.67 | 1.15 |
| 11/20 | 3,060 | 3,120 | 3,060 | 3,110 | +1.63% | 47,100 | 591億2732万 | -3.74% | 10.6 | 1.14 |
| 11/17 | 3,100 | 3,105 | 3,045 | 3,060 | -0.49% | 57,400 | 581億7672万 | -5.61% | 10.43 | 1.13 |
| 11/16 | 3,060 | 3,095 | 3,045 | 3,075 | +0.82% | 68,900 | 584億6190万 | -5.53% | 10.48 | 1.13 |
| 11/15 | 3,220 | 3,220 | 3,050 | 3,050 | -5.13% | 74,500 | 579億8660万 | -6.58% | 10.4 | 1.12 |
| 11/14 | 3,220 | 3,230 | 3,190 | 3,215 | -0.16% | 98,800 | 611億2358万 | -1.8% | 10.96 | 1.18 |
| 11/13 | 3,245 | 3,250 | 3,195 | 3,220 | -0.31% | 66,700 | 612億1864万 | -1.62% | 10.98 | 1.19 |
| 11/10 | 3,155 | 3,235 | 3,155 | 3,230 | +0.62% | 60,700 | 614億876万 | -1.28% | 11.01 | 1.19 |
| 11/09 | 3,285 | 3,310 | 3,175 | 3,210 | -1.53% | 101,700 | 610億2852万 | -1.92% | 10.94 | 1.18 |
| 11/08 | 3,200 | 3,265 | 3,180 | 3,260 | +4.15% | 90,600 | 619億7912万 | -0.46% | 11.11 | 1.2 |
| 11/07 | 3,145 | 3,180 | 3,085 | 3,130 | -1.73% | 135,200 | 595億756万 | -4.43% | 10.67 | 1.15 |
| 11/06 | 3,240 | 3,240 | 3,145 | 3,185 | -1.24% | 108,100 | 605億5322万 | -2.87% | 10.86 | 1.17 |
| 11/02 | 3,200 | 3,235 | 3,170 | 3,225 | +0.62% | 36,500 | 613億1370万 | -1.77% | 10.99 | 1.19 |
| 11/01 | 3,150 | 3,210 | 3,130 | 3,205 | +0.94% | 73,800 | 609億3346万 | -2.49% | 10.93 | 1.18 |
