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 | 6,370 | 6,370 | 6,160 | 6,290 | -2.02% | 10,900 | 613億9675万 | +9.37% | 18.04 | 0.89 |
| 03/29 | 6,170 | 6,430 | 6,140 | 6,420 | +4.9% | 9,600 | 626億6569万 | +12.32% | 18.42 | 0.91 |
| 03/28 | 5,930 | 6,140 | 5,780 | 6,120 | -0.16% | 8,800 | 597億3738万 | +7.88% | 17.55 | 0.86 |
| 03/27 | 5,900 | 6,130 | 5,900 | 6,130 | +4.43% | 10,500 | 598億3499万 | +8.84% | 17.58 | 0.86 |
| 03/26 | 5,730 | 5,870 | 5,720 | 5,870 | +1.56% | 7,000 | 572億9713万 | +4.95% | 16.84 | 0.83 |
| 03/23 | 5,850 | 5,960 | 5,770 | 5,780 | -4.46% | 9,200 | 564億1864万 | +4.11% | 16.58 | 0.82 |
| 03/22 | 5,950 | 6,050 | 5,860 | 6,050 | +2.72% | 9,400 | 590億5411万 | +9.7% | 17.35 | 0.85 |
| 03/20 | 5,820 | 6,000 | 5,800 | 5,890 | -0.67% | 10,400 | 574億9235万 | +7.9% | 16.89 | 0.83 |
| 03/19 | 5,930 | 5,960 | 5,830 | 5,930 | -1% | 7,400 | 578億8279万 | +9.41% | 17.01 | 0.84 |
| 03/16 | 5,750 | 5,990 | 5,750 | 5,990 | +2.92% | 12,000 | 584億6845万 | +11.26% | 17.18 | 0.85 |
| 03/15 | 5,730 | 5,820 | 5,710 | 5,820 | +0.69% | 3,900 | 568億908万 | +8.93% | 16.69 | 0.82 |
| 03/14 | 5,640 | 5,790 | 5,640 | 5,780 | +0.7% | 3,300 | 564億1864万 | +8.75% | 16.58 | 0.82 |
| 03/13 | 5,770 | 5,770 | 5,640 | 5,740 | -0.86% | 4,400 | 560億2820万 | +8.61% | 16.46 | 0.81 |
| 03/12 | 5,720 | 5,790 | 5,600 | 5,790 | +1.22% | 7,800 | 565億1625万 | +9.8% | 16.61 | 0.82 |
| 03/09 | 5,580 | 5,820 | 5,580 | 5,720 | +4% | 25,000 | 558億3298万 | +8.6% | 16.41 | 0.81 |
| 03/08 | 5,540 | 5,570 | 5,480 | 5,500 | +1.1% | 6,700 | 536億8556万 | +4.38% | 15.78 | 0.78 |
| 03/07 | 5,300 | 5,520 | 5,260 | 5,440 | +3.42% | 15,600 | 530億9989万 | +3.23% | 15.6 | 0.77 |
| 03/06 | 5,290 | 5,410 | 5,250 | 5,260 | +0.77% | 6,000 | 513億4291万 | -0.38% | 15.09 | 0.74 |
| 03/05 | 5,230 | 5,370 | 5,190 | 5,220 | -2.06% | 8,100 | 509億5247万 | -1.4% | 14.97 | 0.74 |
| 03/02 | 5,260 | 5,400 | 5,160 | 5,330 | -1.3% | 12,400 | 520億2618万 | +0.34% | 15.29 | 0.75 |
| 03/01 | 5,590 | 5,610 | 5,400 | 5,400 | -3.23% | 7,100 | 527億945万 | +1.37% | 15.49 | 0.76 |
| 02/28 | 5,570 | 5,730 | 5,570 | 5,580 | -0.53% | 5,600 | 544億6644万 | +4.49% | 16.01 | 0.79 |
| 02/27 | 5,640 | 5,750 | 5,610 | 5,610 | -0.36% | 3,000 | 547億5927万 | +4.86% | 16.09 | 0.79 |
| 02/26 | 5,630 | 5,680 | 5,580 | 5,630 | +2.55% | 5,900 | 549億5449万 | +5.14% | 16.15 | 0.79 |
| 02/23 | 5,430 | 5,550 | 5,400 | 5,490 | +1.48% | 5,200 | 535億8795万 | +2.48% | 15.75 | 0.77 |
| 02/22 | 5,270 | 5,460 | 5,270 | 5,410 | +1.31% | 10,700 | 528億706万 | +0.82% | 15.52 | 0.76 |
| 02/21 | 5,210 | 5,380 | 5,210 | 5,340 | +4.5% | 9,400 | 521億2379万 | -0.73% | 15.32 | 0.75 |
| 02/20 | 5,010 | 5,140 | 4,995 | 5,110 | -0.58% | 8,300 | 498億7876万 | -5.39% | 14.66 | 0.72 |
| 02/19 | 4,935 | 5,180 | 4,885 | 5,140 | +6.09% | 7,500 | 501億7159万 | -5.39% | 14.74 | 0.73 |
| 02/16 | 4,830 | 4,910 | 4,830 | 4,845 | -0.1% | 3,300 | 472億9209万 | -11.3% | 13.9 | 0.68 |
| 02/15 | 4,740 | 4,860 | 4,735 | 4,850 | +3.85% | 5,800 | 473億4090万 | -11.82% | 13.91 | 0.68 |
| 02/14 | 4,910 | 4,940 | 4,650 | 4,670 | -4.89% | 19,000 | 455億8392万 | -15.67% | 13.4 | 0.66 |
| 02/13 | 5,030 | 5,080 | 4,910 | 4,910 | -2.19% | 10,000 | 479億2656万 | -12.07% | 14.08 | 0.69 |
| 02/09 | 4,905 | 5,040 | 4,905 | 5,020 | +1.01% | 6,500 | 490億27万 | -10.72% | 14.4 | 0.71 |
| 02/08 | 5,220 | 5,280 | 4,910 | 4,970 | -3.12% | 8,500 | 485億1222万 | -12.14% | 14.26 | 0.7 |
| 02/07 | 5,410 | 5,410 | 5,130 | 5,130 | +1.99% | 9,100 | 500億7398万 | -9.78% | 14.71 | 0.72 |
| 02/06 | 5,160 | 5,200 | 4,870 | 5,030 | -7.37% | 11,200 | 490億9788万 | -11.89% | 14.43 | 0.71 |
| 02/05 | 5,640 | 5,640 | 5,430 | 5,430 | -3.89% | 4,900 | 530億228万 | -5.33% | 15.58 | 0.77 |
| 02/02 | 5,710 | 5,720 | 5,620 | 5,650 | -1.74% | 9,100 | 551億4971万 | -1.64% | 16.21 | 0.8 |
| 02/01 | 5,530 | 5,760 | 5,530 | 5,750 | +3.98% | 9,800 | 561億2581万 | +0.14% | 16.49 | 0.81 |
| 01/31 | 5,650 | 5,670 | 5,520 | 5,530 | -2.98% | 7,600 | 539億7839万 | -3.61% | 15.86 | 0.78 |
| 01/30 | 5,620 | 5,710 | 5,580 | 5,700 | +1.6% | 8,000 | 556億3776万 | -0.71% | 16.35 | 0.8 |
| 01/29 | 5,630 | 5,680 | 5,520 | 5,610 | -0.88% | 11,700 | 547億5927万 | -2.18% | 16.09 | 0.79 |
| 01/26 | 5,690 | 5,700 | 5,630 | 5,660 | -0.7% | 4,000 | 552億4732万 | -1.32% | 16.24 | 0.8 |
| 01/25 | 5,800 | 5,800 | 5,660 | 5,700 | -0.7% | 6,900 | 556億3776万 | -0.7% | 16.35 | 0.8 |
| 01/24 | 5,760 | 5,790 | 5,730 | 5,740 | -1.37% | 5,100 | 560億2820万 | +0.05% | 16.46 | 0.81 |
| 01/23 | 5,790 | 5,830 | 5,750 | 5,820 | +1.57% | 7,200 | 568億908万 | +1.43% | 16.69 | 0.82 |
| 01/22 | 5,670 | 5,800 | 5,670 | 5,730 | +0.53% | 5,500 | 559億3059万 | -0.03% | 16.44 | 0.81 |
| 01/19 | 5,620 | 5,760 | 5,620 | 5,700 | 0% | 9,600 | 556億3776万 | -0.51% | 16.35 | 0.8 |
| 01/18 | 5,760 | 5,800 | 5,700 | 5,700 | -0.52% | 5,700 | 556億3776万 | -0.45% | 16.35 | 0.8 |
| 01/17 | 5,900 | 5,900 | 5,730 | 5,730 | -2.88% | 9,900 | 559億3059万 | +0.02% | 16.44 | 0.81 |
| 01/16 | 5,920 | 5,930 | 5,900 | 5,900 | -0.34% | 2,000 | 575億8996万 | +2.9% | 16.92 | 0.83 |
| 01/15 | 5,840 | 5,980 | 5,840 | 5,920 | +1.02% | 9,400 | 577億8518万 | +3.48% | 16.98 | 0.84 |
| 01/12 | 5,780 | 5,900 | 5,780 | 5,860 | +1.38% | 7,200 | 571億9952万 | +2.79% | 16.81 | 0.83 |
| 01/11 | 5,790 | 5,810 | 5,740 | 5,780 | -0.69% | 10,100 | 564億1864万 | +1.69% | 16.58 | 0.82 |
| 01/10 | 5,770 | 5,840 | 5,730 | 5,820 | +0.17% | 5,900 | 568億908万 | +2.83% | 16.69 | 0.82 |
| 01/09 | 5,900 | 5,900 | 5,760 | 5,810 | -1.19% | 5,500 | 567億1147万 | +3.4% | 16.67 | 0.82 |
| 01/05 | 5,900 | 5,900 | 5,800 | 5,880 | +0.17% | 8,700 | 573億9474万 | +5.43% | 16.87 | 0.83 |
| 01/04 | 5,880 | 5,900 | 5,770 | 5,870 | +2.8% | 9,400 | 572億9713万 | +6.13% | 16.84 | 0.83 |
| 2017 |
| 12/29 | 5,690 | 5,730 | 5,680 | 5,710 | +0.35% | 5,300 | 557億3537万 | +4.08% | 16.38 | 0.81 |
| 12/28 | 5,760 | 5,850 | 5,660 | 5,690 | -0.18% | 6,300 | 555億4015万 | +4.44% | 16.32 | 0.8 |
| 12/27 | 5,650 | 5,910 | 5,630 | 5,700 | +0.88% | 18,300 | 556億3776万 | +5.3% | 16.35 | 0.8 |
| 12/26 | 5,640 | 5,700 | 5,580 | 5,650 | +1.07% | 10,500 | 551億4971万 | +5.04% | 16.21 | 0.8 |
| 12/25 | 5,610 | 5,610 | 5,550 | 5,590 | -0.71% | 6,300 | 545億6405万 | +4.6% | 16.03 | 0.79 |
| 12/22 | 5,590 | 5,690 | 5,590 | 5,630 | +0.18% | 4,800 | 549億5449万 | +6.01% | 16.15 | 0.79 |
| 12/21 | 5,520 | 5,640 | 5,520 | 5,620 | +1.26% | 3,400 | 548億5688万 | +6.54% | 16.12 | 0.79 |
| 12/20 | 5,540 | 5,640 | 5,530 | 5,550 | -1.42% | 13,600 | 541億7361万 | +5.86% | 15.92 | 0.78 |
| 12/19 | 5,760 | 5,760 | 5,610 | 5,630 | -2.26% | 7,300 | 549億5449万 | +7.81% | 16.15 | 0.79 |
| 12/18 | 5,630 | 5,840 | 5,600 | 5,760 | +2.13% | 16,500 | 562億2342万 | +10.6% | 16.52 | 0.81 |
| 12/15 | 5,710 | 5,710 | 5,560 | 5,640 | -2.08% | 12,000 | 550億5210万 | +8.65% | 16.18 | 0.8 |
| 12/14 | 5,700 | 5,760 | 5,640 | 5,760 | +1.41% | 10,300 | 562億2342万 | +11.11% | 16.52 | 0.81 |
| 12/13 | 5,620 | 5,720 | 5,600 | 5,680 | +0.53% | 15,600 | 554億4254万 | +9.89% | 16.29 | 0.8 |
| 12/12 | 5,600 | 5,670 | 5,600 | 5,650 | +0.36% | 7,800 | 551億4971万 | +9.56% | 16.21 | 0.8 |
| 12/11 | 5,750 | 5,750 | 5,570 | 5,630 | -2.43% | 17,000 | 549億5449万 | +9.36% | 16.15 | 0.79 |
| 12/08 | 6,020 | 6,030 | 5,680 | 5,770 | -1.37% | 23,900 | 563億2103万 | +12.26% | 16.55 | 0.81 |
| 12/07 | 5,650 | 5,940 | 5,650 | 5,850 | +4.84% | 32,700 | 571億191万 | +13.77% | 16.78 | 0.83 |
| 12/06 | 5,460 | 5,680 | 5,420 | 5,580 | +3.14% | 34,100 | 544億6644万 | +8.71% | 16.01 | 0.79 |
| 12/05 | 5,390 | 5,510 | 5,330 | 5,410 | -0.55% | 22,500 | 528億706万 | +5.33% | 15.52 | 0.76 |
| 12/04 | 5,170 | 5,470 | 5,170 | 5,440 | +5.02% | 34,600 | 530億9989万 | +5.61% | 15.6 | 0.77 |
| 12/01 | 5,000 | 5,220 | 4,995 | 5,180 | +8.03% | 40,100 | 505億6203万 | +0.47% | 14.86 | 0.73 |
| 11/30 | 4,750 | 4,835 | 4,750 | 4,795 | +0.63% | 10,900 | 468億404万 | -7.22% | 13.75 | 0.68 |
| 11/29 | 4,780 | 4,810 | 4,755 | 4,765 | +0.74% | 10,700 | 465億1121万 | -8.22% | 13.67 | 0.67 |
| 11/28 | 4,745 | 4,760 | 4,710 | 4,730 | -0.32% | 10,200 | 461億6958万 | -9.35% | 13.57 | 0.67 |
| 11/27 | 4,760 | 4,780 | 4,735 | 4,745 | -0.42% | 7,500 | 463億1599万 | -9.48% | 13.61 | 0.67 |
| 11/24 | 4,755 | 4,840 | 4,750 | 4,765 | -0.83% | 5,900 | 465億1121万 | -9.72% | 13.67 | 0.67 |
| 11/22 | 4,840 | 4,895 | 4,755 | 4,805 | -0.83% | 9,600 | 469億165万 | -9.53% | 13.78 | 0.68 |
| 11/21 | 4,805 | 4,850 | 4,760 | 4,845 | +1.15% | 9,500 | 472億9209万 | -9.37% | 13.9 | 0.68 |
| 11/20 | 4,710 | 4,830 | 4,700 | 4,790 | +0.95% | 12,500 | 467億5524万 | -10.9% | 13.74 | 0.68 |
| 11/17 | 4,790 | 4,830 | 4,675 | 4,745 | +0.32% | 15,600 | 463億1599万 | -12.21% | 13.61 | 0.67 |
| 11/16 | 4,770 | 4,835 | 4,675 | 4,730 | -2.17% | 23,900 | 461億6958万 | -12.94% | 13.57 | 0.67 |
| 11/15 | 4,960 | 4,960 | 4,730 | 4,835 | -3.49% | 20,100 | 471億9448万 | -11.48% | 13.87 | 0.68 |
| 11/14 | 5,260 | 5,260 | 5,000 | 5,010 | -5.47% | 20,600 | 489億266万 | -8.71% | 14.37 | 0.71 |
| 11/13 | 5,300 | 5,350 | 5,050 | 5,300 | -0.38% | 27,400 | 517億3335万 | -3.76% | 15.2 | 0.75 |
| 11/10 | 5,360 | 5,380 | 5,200 | 5,320 | -2.56% | 15,900 | 519億2857万 | -3.52% | 15.26 | 0.75 |
| 11/09 | 5,400 | 5,530 | 5,290 | 5,460 | +1.11% | 14,000 | 532億9512万 | -1.05% | 15.66 | 0.77 |
| 11/08 | 5,340 | 5,400 | 5,320 | 5,400 | +0.56% | 6,000 | 527億945万 | -2.14% | 15.49 | 0.76 |
| 11/07 | 5,400 | 5,450 | 5,310 | 5,370 | -1.1% | 14,500 | 524億1662万 | -2.66% | 15.4 | 0.76 |
| 11/06 | 5,400 | 5,510 | 5,400 | 5,430 | -0.18% | 8,100 | 530億228万 | -1.61% | 15.58 | 0.77 |
| 11/02 | 5,760 | 5,800 | 5,420 | 5,440 | -6.21% | 20,300 | 530億9989万 | -1.52% | 15.6 | 0.77 |
| 11/01 | 5,650 | 5,800 | 5,600 | 5,800 | +3.02% | 10,800 | 566億1386万 | +5.02% | 16.64 | 0.82 |
