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 | 506 | 520 | 505 | 509 | +2.21% | 285,000 | 565億3767万 | -2.68% | 12.69 | 0.78 |
| 03/29 | 504 | 509 | 486 | 498 | +0.4% | 323,400 | 553億1583万 | -5.14% | 12.42 | 0.76 |
| 03/28 | 495 | 498 | 488 | 496 | -1.59% | 140,000 | 550億9368万 | -6.06% | 12.37 | 0.76 |
| 03/27 | 487 | 506 | 487 | 504 | +3.92% | 276,900 | 559億8229万 | -4.91% | 12.57 | 0.77 |
| 03/26 | 475 | 485 | 470 | 485 | -0.21% | 255,800 | 538億7185万 | -9.01% | 12.09 | 0.74 |
| 03/23 | 497 | 501 | 484 | 486 | -5.45% | 259,500 | 539億8292万 | -9.16% | 12.12 | 0.74 |
| 03/22 | 512 | 515 | 505 | 514 | +0.19% | 97,700 | 570億9305万 | -4.1% | 12.82 | 0.79 |
| 03/20 | 507 | 516 | 506 | 513 | +0.59% | 89,800 | 569億8197万 | -4.47% | 12.79 | 0.79 |
| 03/19 | 513 | 517 | 506 | 510 | -1.35% | 123,600 | 566億4874万 | -5.2% | 12.72 | 0.78 |
| 03/16 | 520 | 521 | 512 | 517 | -0.77% | 168,900 | 574億2628万 | -4.26% | 12.89 | 0.79 |
| 03/15 | 532 | 533 | 514 | 521 | -2.25% | 206,500 | 578億7058万 | -3.7% | 12.99 | 0.8 |
| 03/14 | 539 | 540 | 530 | 533 | -0.93% | 104,400 | 592億349万 | -1.84% | 13.29 | 0.82 |
| 03/13 | 532 | 541 | 530 | 538 | +1.13% | 132,700 | 597億5887万 | -1.1% | 13.42 | 0.82 |
| 03/12 | 524 | 537 | 524 | 532 | +2.7% | 162,900 | 590億9242万 | -2.74% | 13.27 | 0.81 |
| 03/09 | 525 | 534 | 518 | 518 | +0.97% | 304,400 | 575億3735万 | -5.82% | 12.92 | 0.79 |
| 03/08 | 525 | 525 | 512 | 513 | -1.16% | 140,500 | 569億8197万 | -7.4% | 12.79 | 0.79 |
| 03/07 | 520 | 527 | 515 | 519 | -0.57% | 206,600 | 576億4843万 | -6.99% | 12.94 | 0.79 |
| 03/06 | 523 | 530 | 521 | 522 | +1.16% | 140,000 | 579億8166万 | -7.12% | 13.02 | 0.8 |
| 03/05 | 521 | 527 | 513 | 516 | -1.9% | 173,800 | 573億1520万 | -8.99% | 12.87 | 0.79 |
| 03/02 | 527 | 532 | 523 | 526 | -3.84% | 218,000 | 584億2596万 | -8.04% | 13.12 | 0.81 |
| 03/01 | 553 | 556 | 541 | 547 | -2.67% | 423,900 | 607億5856万 | -5.2% | 13.64 | 0.84 |
| 02/28 | 569 | 575 | 562 | 562 | -1.06% | 195,800 | 624億2470万 | -3.27% | 14.01 | 0.86 |
| 02/27 | 574 | 574 | 560 | 568 | +0.53% | 193,700 | 630億9115万 | -2.91% | 14.16 | 0.87 |
| 02/26 | 570 | 578 | 565 | 565 | -0.35% | 179,300 | 627億5792万 | -3.91% | 14.09 | 0.86 |
| 02/23 | 565 | 575 | 557 | 567 | +2.16% | 223,100 | 629億8008万 | -4.38% | 14.14 | 0.87 |
| 02/22 | 564 | 564 | 550 | 555 | -2.12% | 136,300 | 616億4716万 | -6.88% | 13.84 | 0.85 |
| 02/21 | 566 | 574 | 563 | 567 | +0.89% | 188,400 | 629億8008万 | -5.5% | 14.14 | 0.87 |
| 02/20 | 560 | 569 | 557 | 562 | -0.35% | 174,200 | 624億2470万 | -6.8% | 14.01 | 0.86 |
| 02/19 | 540 | 565 | 537 | 564 | +6.62% | 260,800 | 626億4685万 | -7.08% | 14.06 | 0.86 |
| 02/16 | 526 | 537 | 522 | 529 | +0.57% | 233,400 | 587億5919万 | -13.28% | 13.19 | 0.81 |
| 02/15 | 529 | 531 | 520 | 526 | +0.57% | 222,400 | 584億2596万 | -14.33% | 13.12 | 0.81 |
| 02/14 | 540 | 547 | 522 | 523 | -4.39% | 307,500 | 580億9273万 | -15.51% | 13.04 | 0.8 |
| 02/13 | 569 | 569 | 544 | 547 | -1.26% | 332,900 | 607億5856万 | -12.34% | 13.64 | 0.84 |
| 02/09 | 545 | 555 | 538 | 554 | -1.25% | 247,800 | 615億3609万 | -11.64% | 13.81 | 0.85 |
| 02/08 | 560 | 569 | 557 | 561 | +0.9% | 267,100 | 623億1362万 | -11.09% | 13.99 | 0.86 |
| 02/07 | 578 | 591 | 556 | 556 | -1.77% | 275,800 | 617億5824万 | -12.3% | 13.86 | 0.85 |
| 02/06 | 573 | 579 | 550 | 566 | -6.14% | 456,900 | 628億6900万 | -11.15% | 14.11 | 0.87 |
| 02/05 | 605 | 609 | 596 | 603 | -0.33% | 467,000 | 669億7881万 | -5.63% | 15.04 | 0.92 |
| 02/02 | 613 | 616 | 599 | 605 | -1.79% | 296,100 | 672億96万 | -5.47% | 15.09 | 0.93 |
| 02/01 | 625 | 634 | 611 | 616 | -0.48% | 358,500 | 684億2280万 | -3.75% | 15.36 | 0.94 |
| 01/31 | 629 | 641 | 614 | 619 | -1.75% | 362,000 | 687億5603万 | -3.43% | 15.44 | 0.95 |
| 01/30 | 642 | 644 | 627 | 630 | -2.48% | 232,400 | 699億7786万 | -1.72% | 15.71 | 0.96 |
| 01/29 | 650 | 658 | 642 | 646 | +0.16% | 144,000 | 717億5508万 | +0.94% | 16.11 | 0.99 |
| 01/26 | 647 | 656 | 641 | 645 | -0.15% | 173,000 | 716億4400万 | +1.1% | 16.08 | 0.99 |
| 01/25 | 648 | 652 | 645 | 646 | -1.37% | 140,900 | 717億5508万 | +1.57% | 16.11 | 0.99 |
| 01/24 | 650 | 663 | 649 | 655 | +0.77% | 156,600 | 727億5476万 | +3.31% | 16.33 | 1 |
| 01/23 | 654 | 661 | 647 | 650 | +0.31% | 308,200 | 721億9938万 | +2.69% | 16.21 | 0.99 |
| 01/22 | 669 | 672 | 642 | 648 | -3.86% | 375,300 | 719億7723万 | +2.69% | 16.16 | 0.99 |
| 01/19 | 668 | 675 | 652 | 674 | +1.51% | 290,700 | 748億6521万 | +6.98% | 16.81 | 1.03 |
| 01/18 | 653 | 680 | 650 | 664 | +4.08% | 605,700 | 737億5445万 | +5.9% | 16.56 | 1.02 |
| 01/17 | 643 | 646 | 636 | 638 | -1.85% | 182,500 | 708億6647万 | +2.08% | 15.91 | 0.98 |
| 01/16 | 658 | 659 | 648 | 650 | -0.76% | 126,300 | 721億9938万 | +4.33% | 16.21 | 0.99 |
| 01/15 | 648 | 663 | 646 | 655 | +2.83% | 324,500 | 727億5476万 | +5.48% | 16.33 | 1 |
| 01/12 | 639 | 645 | 633 | 637 | -1.24% | 351,800 | 707億5539万 | +2.74% | 15.88 | 0.98 |
| 01/11 | 644 | 647 | 639 | 645 | -0.31% | 201,500 | 716億4400万 | +4.37% | 16.08 | 0.99 |
| 01/10 | 639 | 654 | 639 | 647 | +1.25% | 219,100 | 718億6615万 | +4.86% | 16.13 | 0.99 |
| 01/09 | 641 | 644 | 636 | 639 | +0.31% | 161,200 | 709億7755万 | +3.73% | 15.93 | 0.98 |
| 01/05 | 647 | 648 | 632 | 637 | -0.47% | 208,300 | 707億5539万 | +3.75% | 15.88 | 0.98 |
| 01/04 | 645 | 648 | 634 | 640 | +0.79% | 207,700 | 710億8862万 | +4.58% | 15.96 | 0.98 |
| 2017 |
| 12/29 | 623 | 642 | 621 | 635 | +1.93% | 175,800 | 705億3324万 | +4.1% | 16.61 | 1.02 |
| 12/28 | 624 | 630 | 617 | 623 | -0.16% | 136,400 | 692億33万 | +2.3% | 16.29 | 1 |
| 12/27 | 621 | 632 | 616 | 624 | +0.32% | 155,000 | 693億1141万 | +2.63% | 16.32 | 1 |
| 12/26 | 627 | 631 | 620 | 622 | 0% | 161,700 | 690億8925万 | +2.47% | 16.27 | 1 |
| 12/25 | 623 | 628 | 613 | 622 | -0.16% | 114,300 | 690億8925万 | +2.64% | 16.27 | 1 |
| 12/22 | 627 | 633 | 621 | 623 | -0.32% | 238,200 | 692億33万 | +2.98% | 16.29 | 1 |
| 12/21 | 605 | 628 | 605 | 625 | +3.31% | 199,000 | 694億2248万 | +3.65% | 16.35 | 1 |
| 12/20 | 600 | 607 | 599 | 605 | +0.83% | 76,600 | 672億96万 | +0.67% | 15.82 | 0.97 |
| 12/19 | 607 | 607 | 596 | 600 | -0.99% | 121,300 | 666億4558万 | -0.33% | 15.69 | 0.96 |
| 12/18 | 602 | 613 | 600 | 606 | +1.34% | 134,000 | 673億1204万 | +0.66% | 15.85 | 0.97 |
| 12/15 | 603 | 605 | 593 | 598 | -2.29% | 188,900 | 664億2343万 | -0.99% | 15.64 | 0.96 |
| 12/14 | 615 | 616 | 607 | 612 | +0.66% | 134,700 | 679億7849万 | +1.16% | 16.01 | 0.98 |
| 12/13 | 613 | 619 | 607 | 608 | -0.82% | 162,800 | 675億3419万 | +0.5% | 15.9 | 0.98 |
| 12/12 | 609 | 615 | 605 | 613 | +0.82% | 160,700 | 680億8957万 | +1.49% | 16.03 | 0.98 |
| 12/11 | 606 | 616 | 598 | 608 | -0.65% | 243,200 | 675億3419万 | +0.66% | 15.9 | 0.98 |
| 12/08 | 589 | 612 | 589 | 612 | +2.17% | 265,400 | 679億7849万 | +1.32% | 16.01 | 0.98 |
| 12/07 | 603 | 605 | 594 | 599 | +0.67% | 113,700 | 665億3451万 | -0.5% | 15.67 | 0.96 |
| 12/06 | 611 | 612 | 594 | 595 | -3.72% | 182,100 | 660億9020万 | -0.67% | 15.56 | 0.96 |
| 12/05 | 594 | 618 | 592 | 618 | +2.83% | 233,300 | 686億4495万 | +3.52% | 16.16 | 0.99 |
| 12/04 | 613 | 615 | 600 | 601 | -1.96% | 179,200 | 667億5666万 | +1.18% | 15.72 | 0.96 |
| 12/01 | 630 | 632 | 611 | 613 | -1.13% | 190,900 | 680億8957万 | +3.72% | 16.03 | 0.98 |
| 11/30 | 604 | 624 | 601 | 620 | +3.85% | 568,200 | 688億6710万 | +5.62% | 16.22 | 1 |
| 11/29 | 595 | 598 | 590 | 597 | +1.53% | 196,400 | 663億1236万 | +2.23% | 15.61 | 0.96 |
| 11/28 | 598 | 600 | 588 | 588 | -0.68% | 175,200 | 653億1267万 | +1.2% | 15.38 | 0.94 |
| 11/27 | 597 | 597 | 588 | 592 | -0.34% | 105,000 | 657億5698万 | +2.42% | 15.48 | 0.95 |
| 11/24 | 589 | 597 | 583 | 594 | 0% | 171,600 | 659億7913万 | +3.13% | 15.54 | 0.95 |
| 11/22 | 612 | 613 | 591 | 594 | -2.14% | 242,700 | 659億7913万 | +3.66% | 15.54 | 0.95 |
| 11/21 | 598 | 609 | 595 | 607 | +1.51% | 288,900 | 674億2311万 | +6.3% | 15.88 | 0.97 |
| 11/20 | 585 | 600 | 583 | 598 | +1.53% | 273,700 | 664億2343万 | +5.28% | 15.64 | 0.96 |
| 11/17 | 600 | 600 | 581 | 589 | -0.34% | 319,200 | 654億2375万 | +4.25% | 15.4 | 0.95 |
| 11/16 | 587 | 598 | 579 | 591 | +2.25% | 263,900 | 656億4590万 | +5.16% | 15.46 | 0.95 |
| 11/15 | 597 | 602 | 572 | 578 | -6.02% | 511,900 | 642億191万 | +3.21% | 15.12 | 0.93 |
| 11/14 | 607 | 622 | 604 | 615 | +0.49% | 339,900 | 683億1172万 | +10.22% | 16.08 | 0.99 |
| 11/13 | 649 | 649 | 602 | 612 | -5.26% | 405,700 | 679億7849万 | +10.27% | 16.01 | 0.98 |
| 11/10 | 619 | 649 | 619 | 646 | +2.7% | 517,500 | 717億5508万 | +17.24% | 16.9 | 1.04 |
| 11/09 | 612 | 645 | 612 | 629 | +4.14% | 740,100 | 698億6679万 | +15.2% | 16.45 | 1.01 |
| 11/08 | 595 | 604 | 592 | 604 | +3.25% | 251,300 | 670億8989万 | +11.44% | 15.8 | 0.97 |
| 11/07 | 602 | 609 | 580 | 585 | -3.78% | 509,600 | 649億7944万 | +8.53% | 15.3 | 0.94 |
| 11/06 | 627 | 628 | 602 | 608 | -1.3% | 716,300 | 675億3419万 | +13.43% | 15.9 | 0.98 |
| 11/02 | 563 | 621 | 559 | 616 | +9.22% | 964,200 | 684億2280万 | +15.57% | 16.11 | 0.99 |
| 11/01 | 534 | 565 | 534 | 564 | +6.02% | 484,100 | 626億4685万 | +6.42% | 14.75 | 0.91 |
