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 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 276 | 279 | 275 | 277 | +1.26% | 5,943,600 | 2342億8194万 | -0.32% | 22.4 | 1.07 |
| 03/29 | 278 | 280 | 271 | 274 | -0.04% | 4,185,900 | 2313億6985万 | -1.56% | 22.12 | 1.06 |
| 03/28 | 271 | 276 | 269 | 274 | +0.28% | 2,553,300 | 2314億6379万 | -1.87% | 22.13 | 1.06 |
| 03/27 | 270 | 275 | 269 | 273 | +1.32% | 5,648,400 | 2308億622万 | -2.5% | 22.07 | 1.06 |
| 03/26 | 267 | 269 | 264 | 269 | -0.49% | 5,462,100 | 2278億20万 | -4.11% | 21.78 | 1.04 |
| 03/23 | 271 | 276 | 269 | 271 | -2.17% | 6,862,500 | 2289億2746万 | -3.98% | 21.89 | 1.05 |
| 03/22 | 275 | 277 | 273 | 277 | -0.24% | 3,483,000 | 2340億12万 | -2.2% | 22.38 | 1.07 |
| 03/20 | 271 | 279 | 271 | 277 | +1.5% | 4,608,000 | 2345億6375万 | -1.96% | 22.43 | 1.07 |
| 03/19 | 270 | 277 | 270 | 273 | +0.65% | 4,089,600 | 2310億8804万 | -3.76% | 22.1 | 1.06 |
| 03/16 | 275 | 275 | 271 | 272 | -0.33% | 3,067,200 | 2295億8503万 | -4.72% | 21.95 | 1.05 |
| 03/15 | 277 | 277 | 269 | 272 | -1.21% | 7,080,300 | 2303億3653万 | -4.74% | 22.02 | 1.05 |
| 03/14 | 276 | 278 | 273 | 276 | -0.88% | 3,081,600 | 2331億5468万 | -3.91% | 22.29 | 1.07 |
| 03/13 | 278 | 279 | 276 | 278 | -0.36% | 3,723,300 | 2352億2132万 | -3.4% | 22.49 | 1.08 |
| 03/12 | 277 | 281 | 276 | 279 | +1.17% | 4,103,100 | 2360億6676万 | -3.72% | 22.57 | 1.08 |
| 03/09 | 275 | 279 | 273 | 276 | +0.77% | 6,694,200 | 2333億4256万 | -5.15% | 22.31 | 1.07 |
| 03/08 | 276 | 276 | 271 | 274 | -0.4% | 4,482,900 | 2315億5773万 | -6.52% | 22.14 | 1.06 |
| 03/07 | 275 | 278 | 274 | 275 | -1.04% | 4,857,300 | 2324億9711万 | -6.46% | 22.23 | 1.06 |
| 03/06 | 278 | 282 | 275 | 278 | +0.36% | 5,792,400 | 2349億3951万 | -6.12% | 22.46 | 1.07 |
| 03/05 | 278 | 279 | 275 | 277 | -2.04% | 6,618,600 | 2340億9406万 | -7.08% | 22.38 | 1.07 |
| 03/02 | 282 | 284 | 278 | 283 | -0.63% | 6,759,000 | 2389億7885万 | -6.09% | 22.85 | 1.09 |
| 03/01 | 287 | 289 | 283 | 284 | -1.23% | 5,749,200 | 2404億8186万 | -5.81% | 22.99 | 1.1 |
| 02/28 | 293 | 295 | 288 | 288 | -1.59% | 4,427,100 | 2434億8788万 | -5.26% | 23.28 | 1.11 |
| 02/27 | 292 | 295 | 292 | 293 | +0.27% | 3,833,100 | 2474億3329万 | -4.36% | 23.66 | 1.13 |
| 02/26 | 290 | 293 | 289 | 292 | +1.08% | 3,861,000 | 2467億7572万 | -4.92% | 23.6 | 1.13 |
| 02/23 | 287 | 290 | 285 | 289 | +0.54% | 4,377,600 | 2441億4545万 | -6.54% | 23.35 | 1.12 |
| 02/22 | 291 | 291 | 285 | 287 | -2.01% | 5,430,600 | 2428億3032万 | -7.35% | 23.22 | 1.11 |
| 02/21 | 295 | 296 | 290 | 293 | -0.83% | 3,676,500 | 2478億904万 | -6.05% | 23.7 | 1.13 |
| 02/20 | 299 | 300 | 295 | 296 | -0.34% | 3,610,800 | 2498億7568万 | -5.87% | 23.89 | 1.14 |
| 02/19 | 293 | 298 | 292 | 297 | +1.37% | 6,295,500 | 2507億2113万 | -5.86% | 23.97 | 1.15 |
| 02/16 | 290 | 293 | 287 | 293 | +0.8% | 7,838,100 | 2473億3935万 | -7.71% | 23.65 | 1.13 |
| 02/15 | 296 | 297 | 290 | 290 | -0.65% | 6,863,400 | 2453億6665万 | -8.74% | 23.46 | 1.12 |
| 02/14 | 295 | 296 | 289 | 292 | -1.5% | 8,398,800 | 2469億6360万 | -8.72% | 23.61 | 1.13 |
| 02/13 | 301 | 302 | 295 | 297 | -1.18% | 7,830,000 | 2507億2113万 | -7.9% | 23.97 | 1.15 |
| 02/09 | 290 | 300 | 289 | 300 | +0.04% | 9,507,600 | 2537億2715万 | -7.09% | 24.26 | 1.16 |
| 02/08 | 299 | 302 | 296 | 300 | -0.07% | 6,325,200 | 2536億3321万 | -7.41% | 24.25 | 1.16 |
| 02/07 | 306 | 307 | 300 | 300 | -0.7% | 9,830,700 | 2538億2109万 | -7.62% | 24.27 | 1.16 |
| 02/06 | 299 | 303 | 296 | 302 | -1.45% | 15,192,900 | 2556億592万 | -7.26% | 24.44 | 1.17 |
| 02/05 | 307 | 308 | 302 | 307 | -2.02% | 8,821,800 | 2593億6345万 | -5.9% | 24.8 | 1.19 |
| 02/02 | 312 | 314 | 308 | 313 | -0.32% | 7,892,100 | 2647億1792万 | -4.25% | 25.31 | 1.21 |
| 02/01 | 319 | 319 | 310 | 314 | -2.28% | 14,362,200 | 2655億6337万 | -3.94% | 25.39 | 1.22 |
| 01/31 | 328 | 331 | 321 | 321 | -1.53% | 10,314,900 | 2717億6329万 | -1.7% | 25.99 | 1.24 |
| 01/30 | 325 | 328 | 324 | 326 | +0.03% | 5,074,200 | 2759億9051万 | -0.17% | 26.39 | 1.26 |
| 01/29 | 330 | 330 | 325 | 326 | -1.21% | 4,005,900 | 2758億9657万 | +0.1% | 26.38 | 1.26 |
| 01/26 | 329 | 333 | 329 | 330 | +0.78% | 6,553,800 | 2792億7835万 | +1.33% | 26.7 | 1.28 |
| 01/25 | 328 | 330 | 324 | 328 | -0.54% | 3,048,300 | 2771億1777万 | +0.55% | 26.5 | 1.27 |
| 01/24 | 328 | 331 | 327 | 330 | +0.1% | 2,933,100 | 2786億2078万 | +1.4% | 26.64 | 1.27 |
| 01/23 | 328 | 330 | 327 | 329 | +0.75% | 3,454,200 | 2783億3897万 | +1.3% | 26.61 | 1.27 |
| 01/22 | 328 | 328 | 325 | 327 | -0.57% | 2,745,000 | 2762億7233万 | +0.86% | 26.42 | 1.26 |
| 01/19 | 329 | 331 | 327 | 329 | +0.34% | 3,132,900 | 2778億6928万 | +1.44% | 26.57 | 1.27 |
| 01/18 | 333 | 333 | 327 | 328 | -1.24% | 6,713,100 | 2769億2989万 | +1.1% | 26.48 | 1.27 |
| 01/17 | 329 | 332 | 329 | 332 | -0.5% | 4,011,300 | 2804億561万 | +2.37% | 26.81 | 1.28 |
| 01/16 | 335 | 336 | 331 | 333 | -0.66% | 3,591,000 | 2818億1468万 | +3.2% | 26.95 | 1.29 |
| 01/15 | 334 | 337 | 334 | 336 | +0.5% | 3,620,700 | 2836億9345万 | +3.89% | 27.13 | 1.3 |
| 01/12 | 335 | 336 | 331 | 334 | -0.83% | 4,145,400 | 2822億8437万 | +3.69% | 26.99 | 1.29 |
| 01/11 | 332 | 337 | 331 | 337 | +1.24% | 4,355,100 | 2846億3283万 | +4.55% | 27.22 | 1.3 |
| 01/10 | 332 | 338 | 332 | 333 | +0.54% | 5,571,900 | 2811億5711万 | +3.28% | 26.88 | 1.29 |
| 01/09 | 333 | 336 | 330 | 331 | +0.2% | 4,194,900 | 2796億5410万 | +3.05% | 26.74 | 1.28 |
| 01/05 | 328 | 334 | 327 | 330 | +1.02% | 7,754,400 | 2790億9047万 | +3.16% | 26.69 | 1.28 |
| 01/04 | 323 | 330 | 323 | 327 | +2.51% | 9,639,000 | 2762億7233万 | +2.12% | 26.42 | 1.26 |
| 2017 |
| 12/29 | 319 | 321 | 319 | 319 | -0.17% | 1,867,500 | 2695億877万 | -0.07% | 25.77 | 1.23 |
| 12/28 | 320 | 324 | 318 | 319 | 0% | 3,614,400 | 2699億7847万 | +0.1% | 25.82 | 1.24 |
| 12/27 | 318 | 323 | 318 | 319 | +1.02% | 3,410,100 | 2699億7847万 | +0.1% | 25.82 | 1.24 |
| 12/26 | 317 | 319 | 315 | 316 | -0.73% | 3,357,000 | 2672億5426万 | -0.91% | 25.55 | 1.22 |
| 12/25 | 317 | 319 | 316 | 318 | +0.21% | 2,538,000 | 2692億2696万 | +0.14% | 25.74 | 1.23 |
| 12/22 | 315 | 321 | 315 | 318 | +0.78% | 5,805,900 | 2686億6333万 | -0.07% | 25.69 | 1.23 |
| 12/21 | 314 | 316 | 312 | 315 | -0.21% | 4,539,600 | 2665億9669万 | -0.84% | 25.49 | 1.22 |
| 12/20 | 313 | 317 | 312 | 316 | -0.11% | 6,518,700 | 2671億6032万 | -0.63% | 25.55 | 1.22 |
| 12/19 | 318 | 319 | 314 | 316 | -1.11% | 5,218,200 | 2674億4213万 | -0.52% | 25.57 | 1.22 |
| 12/18 | 319 | 321 | 318 | 320 | +1.02% | 3,942,900 | 2704億4816万 | +0.59% | 25.86 | 1.24 |
| 12/15 | 320 | 321 | 314 | 317 | -1.14% | 5,223,600 | 2677億2395万 | -0.42% | 25.6 | 1.22 |
| 12/14 | 323 | 323 | 319 | 320 | -0.65% | 4,244,400 | 2708億2391万 | +0.73% | 25.9 | 1.24 |
| 12/13 | 321 | 324 | 320 | 322 | -0.68% | 5,157,900 | 2726億874万 | +1.4% | 26.07 | 1.25 |
| 12/12 | 323 | 327 | 323 | 325 | +1.49% | 5,351,400 | 2744億8750万 | +1.78% | 26.25 | 1.26 |
| 12/11 | 323 | 324 | 319 | 320 | -0.21% | 4,133,700 | 2704億4816万 | +0.28% | 25.86 | 1.24 |
| 12/08 | 315 | 321 | 315 | 321 | +0.77% | 5,949,900 | 2710億1179万 | +0.49% | 25.91 | 1.24 |
| 12/07 | 321 | 322 | 315 | 318 | -1.07% | 6,095,700 | 2689億4514万 | -0.28% | 25.72 | 1.23 |
| 12/06 | 326 | 327 | 318 | 322 | -2.33% | 8,451,900 | 2718億5723万 | +0.49% | 25.99 | 1.24 |
| 12/05 | 322 | 332 | 322 | 329 | +1.93% | 7,847,100 | 2783億3897万 | +2.88% | 26.61 | 1.27 |
| 12/04 | 322 | 324 | 321 | 323 | -0.17% | 3,870,000 | 2730億7843万 | +0.62% | 26.11 | 1.25 |
| 12/01 | 325 | 326 | 322 | 324 | +0.62% | 4,064,400 | 2735億4812万 | +0.8% | 26.16 | 1.25 |
| 11/30 | 319 | 324 | 319 | 322 | +1.76% | 8,263,800 | 2718億5723万 | -0.14% | 25.99 | 1.24 |
| 11/29 | 314 | 317 | 313 | 316 | +0.89% | 3,408,300 | 2671億6032万 | -1.86% | 25.55 | 1.22 |
| 11/28 | 316 | 316 | 311 | 313 | -0.84% | 3,330,900 | 2648億1186万 | -3.03% | 25.32 | 1.21 |
| 11/27 | 316 | 319 | 316 | 316 | +1.21% | 4,800,600 | 2670億6638万 | -2.5% | 25.54 | 1.22 |
| 11/24 | 312 | 314 | 310 | 312 | -0.11% | 3,010,500 | 2638億7248万 | -3.67% | 25.23 | 1.21 |
| 11/22 | 311 | 314 | 309 | 312 | +0.25% | 3,591,900 | 2641億5429万 | -3.86% | 25.26 | 1.21 |
| 11/21 | 314 | 315 | 311 | 312 | 0% | 2,822,400 | 2634億9673万 | -4.4% | 25.2 | 1.21 |
| 11/20 | 310 | 313 | 310 | 312 | -0.21% | 3,990,600 | 2634億9673万 | -4.69% | 25.2 | 1.21 |
| 11/17 | 316 | 318 | 311 | 312 | -0.28% | 4,354,200 | 2640億6036万 | -4.78% | 25.25 | 1.21 |
| 11/16 | 311 | 314 | 308 | 313 | +1.08% | 5,932,800 | 2648億1186万 | -4.8% | 25.32 | 1.21 |
| 11/15 | 312 | 313 | 307 | 310 | -1.76% | 7,380,000 | 2619億9372万 | -6.09% | 25.05 | 1.2 |
| 11/14 | 316 | 317 | 310 | 315 | -0.07% | 10,537,200 | 2666億9063万 | -4.41% | 25.5 | 1.22 |
| 11/13 | 324 | 324 | 315 | 316 | -2.37% | 9,555,300 | 2668億7850万 | -4.63% | 25.52 | 1.22 |
| 11/10 | 318 | 324 | 318 | 323 | -0.48% | 5,576,400 | 2733億6024万 | -2.32% | 26.14 | 1.25 |
| 11/09 | 329 | 331 | 321 | 325 | -0.95% | 10,035,900 | 2746億7538万 | -1.85% | 26.26 | 1.26 |
| 11/08 | 329 | 332 | 323 | 328 | -1.2% | 8,996,400 | 2773億565万 | -1.2% | 26.52 | 1.27 |
| 11/07 | 325 | 332 | 324 | 332 | +1.94% | 8,551,800 | 2806億8742万 | +0.3% | 26.84 | 1.28 |
| 11/06 | 328 | 330 | 323 | 326 | -0.51% | 5,421,600 | 2753億3294万 | -1.61% | 26.33 | 1.26 |
| 11/02 | 323 | 328 | 319 | 327 | +1.9% | 7,740,000 | 2767億4202万 | -1.41% | 26.46 | 1.27 |
| 11/01 | 327 | 328 | 318 | 321 | -2.07% | 11,732,400 | 2715億7542万 | -3.25% | 25.97 | 1.24 |
