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 | 10/1, 株式併合 2→1 |
| 2018 |
| 03/30 | 1,412 | 1,442 | 1,402 | 1,440 | +2.71% | 218,500 | 1269億8872万 | -1.57% | 15.03 | 0.68 |
| 03/29 | 1,410 | 1,416 | 1,382 | 1,402 | 0% | 165,500 | 1236億3763万 | -4.3% | 14.64 | 0.66 |
| 03/28 | 1,434 | 1,438 | 1,390 | 1,402 | -3.71% | 397,500 | 1236億3763万 | -4.43% | 14.64 | 0.66 |
| 03/27 | 1,432 | 1,456 | 1,412 | 1,456 | +3.12% | 196,500 | 1283億9971万 | -0.95% | 15.2 | 0.69 |
| 03/26 | 1,412 | 1,412 | 1,392 | 1,412 | -0.42% | 192,500 | 1245億1950万 | -3.95% | 14.74 | 0.67 |
| 03/23 | 1,496 | 1,496 | 1,414 | 1,418 | -6.09% | 250,500 | 1250億4862万 | -3.67% | 14.8 | 0.67 |
| 03/22 | 1,472 | 1,510 | 1,470 | 1,510 | +2.72% | 320,500 | 1331億6178万 | +2.58% | 15.76 | 0.71 |
| 03/20 | 1,438 | 1,482 | 1,432 | 1,470 | +1.24% | 250,500 | 1296億3432万 | +0.14% | 15.35 | 0.69 |
| 03/19 | 1,452 | 1,458 | 1,436 | 1,452 | 0% | 96,500 | 1280億4696万 | -1.02% | 15.16 | 0.68 |
| 03/16 | 1,482 | 1,488 | 1,452 | 1,452 | -1.63% | 200,000 | 1280億4696万 | -0.95% | 15.16 | 0.68 |
| 03/15 | 1,484 | 1,486 | 1,458 | 1,476 | -0.54% | 120,500 | 1301億6344万 | +0.61% | 15.41 | 0.7 |
| 03/14 | 1,490 | 1,490 | 1,476 | 1,484 | -0.54% | 153,500 | 1308億6893万 | +1.16% | 15.49 | 0.7 |
| 03/13 | 1,480 | 1,494 | 1,476 | 1,492 | +0.13% | 117,000 | 1315億7443万 | +1.63% | 15.58 | 0.7 |
| 03/12 | 1,480 | 1,494 | 1,478 | 1,490 | +1.22% | 113,000 | 1313億9805万 | +1.22% | 15.55 | 0.7 |
| 03/09 | 1,494 | 1,518 | 1,470 | 1,472 | +0.14% | 254,000 | 1298億1069万 | -0.41% | 15.37 | 0.69 |
| 03/08 | 1,492 | 1,492 | 1,456 | 1,470 | -0.27% | 158,500 | 1296億3432万 | -1.08% | 15.35 | 0.69 |
| 03/07 | 1,468 | 1,478 | 1,464 | 1,474 | +0.41% | 169,000 | 1299億8707万 | -1.21% | 15.39 | 0.69 |
| 03/06 | 1,458 | 1,478 | 1,458 | 1,468 | +1.66% | 130,000 | 1294億5795万 | -2% | 15.33 | 0.69 |
| 03/05 | 1,430 | 1,452 | 1,426 | 1,444 | -0.14% | 234,000 | 1273億4147万 | -4.12% | 15.07 | 0.68 |
| 03/02 | 1,448 | 1,464 | 1,442 | 1,446 | -2.17% | 222,500 | 1275億1784万 | -4.43% | 15.1 | 0.68 |
| 03/01 | 1,488 | 1,488 | 1,466 | 1,478 | -1.34% | 192,500 | 1303億3981万 | -2.7% | 15.43 | 0.7 |
| 02/28 | 1,508 | 1,520 | 1,498 | 1,498 | -0.53% | 124,000 | 1321億355万 | -1.77% | 15.64 | 0.71 |
| 02/27 | 1,498 | 1,510 | 1,490 | 1,506 | +1.35% | 123,500 | 1328億904万 | -1.57% | 15.72 | 0.71 |
| 02/26 | 1,494 | 1,496 | 1,470 | 1,486 | 0% | 250,000 | 1310億4531万 | -3.19% | 15.51 | 0.7 |
| 02/23 | 1,470 | 1,492 | 1,464 | 1,486 | +1.09% | 145,500 | 1310億4531万 | -3.51% | 15.51 | 0.7 |
| 02/22 | 1,458 | 1,472 | 1,454 | 1,470 | +0.14% | 89,000 | 1296億3432万 | -4.92% | 15.35 | 0.69 |
| 02/21 | 1,486 | 1,486 | 1,458 | 1,468 | -0.14% | 104,500 | 1294億5795万 | -5.41% | 15.33 | 0.69 |
| 02/20 | 1,462 | 1,474 | 1,460 | 1,470 | 0% | 96,500 | 1296億3432万 | -5.71% | 15.35 | 0.69 |
| 02/19 | 1,450 | 1,470 | 1,440 | 1,470 | +2.23% | 159,500 | 1296億3432万 | -6.07% | 15.35 | 0.69 |
| 02/16 | 1,428 | 1,448 | 1,426 | 1,438 | +1.13% | 126,500 | 1268億1235万 | -8.58% | 15.01 | 0.68 |
| 02/15 | 1,418 | 1,428 | 1,416 | 1,422 | +0.57% | 179,500 | 1254億136万 | -10.17% | 14.84 | 0.67 |
| 02/14 | 1,444 | 1,448 | 1,412 | 1,414 | -2.21% | 169,500 | 1246億9587万 | -11.24% | 14.76 | 0.67 |
| 02/13 | 1,438 | 1,456 | 1,430 | 1,446 | +0.7% | 344,000 | 1275億1784万 | -9.79% | 15.1 | 0.68 |
| 02/09 | 1,418 | 1,438 | 1,418 | 1,436 | -2.45% | 219,000 | 1266億3597万 | -10.86% | 14.99 | 0.68 |
| 02/08 | 1,484 | 1,500 | 1,468 | 1,472 | -0.14% | 177,000 | 1298億1069万 | -9.14% | 15.37 | 0.69 |
| 02/07 | 1,520 | 1,532 | 1,474 | 1,474 | -1.6% | 381,000 | 1299億8707万 | -9.35% | 15.39 | 0.69 |
| 02/06 | 1,542 | 1,546 | 1,476 | 1,498 | -6.49% | 466,000 | 1321億355万 | -8.21% | 15.64 | 0.71 |
| 02/05 | 1,596 | 1,618 | 1,594 | 1,602 | -2.67% | 256,000 | 1412億7495万 | -2.2% | 16.72 | 0.75 |
| 02/02 | 1,640 | 1,654 | 1,632 | 1,646 | -0.96% | 138,000 | 1451億5516万 | +0.3% | 17.18 | 0.78 |
| 02/01 | 1,626 | 1,666 | 1,622 | 1,662 | +2.47% | 215,500 | 1465億6615万 | +1.28% | 17.35 | 0.78 |
| 01/31 | 1,646 | 1,660 | 1,622 | 1,622 | -0.98% | 282,500 | 1430億3869万 | -1.16% | 16.93 | 0.76 |
| 01/30 | 1,646 | 1,652 | 1,630 | 1,638 | -0.49% | 196,500 | 1444億4967万 | -0.18% | 17.1 | 0.77 |
| 01/29 | 1,624 | 1,652 | 1,622 | 1,646 | +0.86% | 147,000 | 1451億5516万 | +0.3% | 17.18 | 0.78 |
| 01/26 | 1,614 | 1,640 | 1,614 | 1,632 | +1.75% | 313,000 | 1439億2055万 | -0.49% | 17.04 | 0.77 |
| 01/25 | 1,612 | 1,618 | 1,604 | 1,604 | -0.99% | 145,500 | 1414億5133万 | -2.2% | 16.74 | 0.76 |
| 01/24 | 1,626 | 1,628 | 1,610 | 1,620 | -0.49% | 180,500 | 1428億6231万 | -1.22% | 16.91 | 0.76 |
| 01/23 | 1,624 | 1,634 | 1,620 | 1,628 | +0.49% | 92,000 | 1435億6781万 | -0.73% | 17 | 0.77 |
| 01/22 | 1,616 | 1,622 | 1,602 | 1,620 | -0.49% | 154,500 | 1428億6231万 | -1.22% | 16.91 | 0.76 |
| 01/19 | 1,616 | 1,640 | 1,616 | 1,628 | +0.87% | 158,000 | 1435億6781万 | -0.79% | 17 | 0.77 |
| 01/18 | 1,630 | 1,636 | 1,614 | 1,614 | -0.49% | 250,500 | 1423億3319万 | -1.65% | 16.85 | 0.76 |
| 01/17 | 1,624 | 1,630 | 1,614 | 1,622 | -1.22% | 195,000 | 1430億3869万 | -1.22% | 16.93 | 0.76 |
| 01/16 | 1,630 | 1,644 | 1,630 | 1,642 | +0.24% | 185,500 | 1448億242万 | 0% | 17.14 | 0.77 |
| 01/15 | 1,652 | 1,656 | 1,632 | 1,638 | -0.73% | 117,500 | 1444億4967万 | -0.06% | 17.1 | 0.77 |
| 01/12 | 1,690 | 1,696 | 1,648 | 1,650 | -2.83% | 246,000 | 1455億791万 | +0.73% | 17.23 | 0.78 |
| 01/11 | 1,660 | 1,702 | 1,660 | 1,698 | +1.56% | 229,500 | 1497億4087万 | +3.79% | 17.73 | 0.8 |
| 01/10 | 1,650 | 1,682 | 1,650 | 1,672 | +1.09% | 206,000 | 1474億4802万 | +2.45% | 17.45 | 0.79 |
| 01/09 | 1,658 | 1,660 | 1,638 | 1,654 | 0% | 217,500 | 1458億6066万 | +1.53% | 17.27 | 0.78 |
| 01/05 | 1,654 | 1,658 | 1,646 | 1,654 | +0.12% | 191,500 | 1458億6066万 | +1.78% | 17.27 | 0.78 |
| 01/04 | 1,652 | 1,660 | 1,630 | 1,652 | +1.23% | 233,500 | 1456億8428万 | +2.04% | 17.25 | 0.78 |
| 2017 |
| 12/29 | 1,632 | 1,644 | 1,628 | 1,632 | -0.24% | 94,000 | 1439億2055万 | +1.05% | 17.04 | 0.77 |
| 12/28 | 1,648 | 1,654 | 1,634 | 1,636 | -0.73% | 141,500 | 1442億7330万 | +1.55% | 17.08 | 0.77 |
| 12/27 | 1,660 | 1,666 | 1,642 | 1,648 | -0.6% | 116,500 | 1453億3154万 | +2.49% | 17.2 | 0.78 |
| 12/26 | 1,666 | 1,674 | 1,656 | 1,658 | -0.36% | 165,500 | 1462億1340万 | +3.37% | 17.31 | 0.78 |
| 12/25 | 1,658 | 1,672 | 1,648 | 1,664 | +0.73% | 110,500 | 1467億4252万 | +4.07% | 17.37 | 0.78 |
| 12/22 | 1,620 | 1,656 | 1,620 | 1,652 | +1.35% | 150,000 | 1456億8428万 | +3.7% | 17.25 | 0.78 |
| 12/21 | 1,628 | 1,636 | 1,618 | 1,630 | 0% | 130,500 | 1437億4418万 | +2.64% | 17.02 | 0.77 |
| 12/20 | 1,618 | 1,640 | 1,618 | 1,630 | +0.49% | 183,000 | 1437億4418万 | +2.97% | 17.02 | 0.77 |
| 12/19 | 1,622 | 1,634 | 1,620 | 1,622 | -0.25% | 135,000 | 1430億3869万 | +2.66% | 16.93 | 0.76 |
| 12/18 | 1,626 | 1,636 | 1,622 | 1,626 | +0.87% | 127,000 | 1433億9143万 | +3.04% | 16.97 | 0.77 |
| 12/15 | 1,610 | 1,626 | 1,602 | 1,612 | -0.86% | 237,000 | 1421億5682万 | +2.28% | 16.83 | 0.76 |
| 12/14 | 1,602 | 1,634 | 1,602 | 1,626 | +0.49% | 133,000 | 1433億9143万 | +3.17% | 16.97 | 0.77 |
| 12/13 | 1,606 | 1,634 | 1,606 | 1,618 | -1.1% | 311,000 | 1426億8594万 | +2.73% | 16.89 | 0.76 |
| 12/12 | 1,646 | 1,646 | 1,630 | 1,636 | 0% | 133,500 | 1442億7330万 | +4.01% | 17.08 | 0.77 |
| 12/11 | 1,648 | 1,648 | 1,624 | 1,636 | -0.12% | 230,000 | 1442億7330万 | +4.2% | 17.08 | 0.77 |
| 12/08 | 1,596 | 1,640 | 1,596 | 1,638 | +1.49% | 437,500 | 1444億4967万 | +4.46% | 17.1 | 0.77 |
| 12/07 | 1,590 | 1,622 | 1,590 | 1,614 | +2.15% | 235,000 | 1423億3319万 | +3.2% | 16.85 | 0.76 |
| 12/06 | 1,612 | 1,612 | 1,568 | 1,580 | -2.59% | 259,500 | 1393億3485万 | +1.15% | 16.49 | 0.74 |
| 12/05 | 1,568 | 1,626 | 1,568 | 1,622 | +1.88% | 223,000 | 1430億3869万 | +3.91% | 16.93 | 0.76 |
| 12/04 | 1,606 | 1,614 | 1,588 | 1,592 | 0% | 171,000 | 1403億9309万 | +2.12% | 16.62 | 0.75 |
| 12/01 | 1,600 | 1,606 | 1,580 | 1,592 | 0% | 233,000 | 1403億9309万 | +2.18% | 16.62 | 0.75 |
| 11/30 | 1,560 | 1,598 | 1,552 | 1,592 | +2.18% | 271,000 | 1403億9309万 | +2.25% | 16.62 | 0.75 |
| 11/29 | 1,542 | 1,558 | 1,536 | 1,558 | +2.64% | 141,000 | 1373億9474万 | +0.06% | 16.26 | 0.73 |
| 11/28 | 1,524 | 1,540 | 1,518 | 1,518 | -1.17% | 146,000 | 1338億6728万 | -2.5% | 15.85 | 0.71 |
| 11/27 | 1,544 | 1,546 | 1,532 | 1,536 | -0.78% | 116,000 | 1354億5464万 | -1.48% | 16.04 | 0.72 |
| 11/24 | 1,556 | 1,556 | 1,540 | 1,548 | -0.51% | 120,500 | 1365億1288万 | -0.77% | 16.16 | 0.73 |
| 11/22 | 1,554 | 1,560 | 1,542 | 1,556 | +1.3% | 158,500 | 1372億1837万 | -0.38% | 16.24 | 0.73 |
| 11/21 | 1,538 | 1,546 | 1,534 | 1,536 | -0.13% | 135,500 | 1354億5464万 | -1.66% | 16.04 | 0.72 |
| 11/20 | 1,516 | 1,546 | 1,516 | 1,538 | +1.32% | 177,500 | 1356億3101万 | -1.66% | 16.06 | 0.72 |
| 11/17 | 1,532 | 1,536 | 1,512 | 1,518 | -0.65% | 200,500 | 1338億6728万 | -3% | 15.85 | 0.71 |
| 11/16 | 1,500 | 1,538 | 1,498 | 1,528 | +1.33% | 215,000 | 1347億4914万 | -2.43% | 15.95 | 0.72 |
| 11/15 | 1,532 | 1,532 | 1,502 | 1,508 | -2.71% | 167,500 | 1329億8541万 | -3.83% | 15.74 | 0.71 |
| 11/14 | 1,556 | 1,568 | 1,538 | 1,550 | -0.77% | 270,000 | 1366億8925万 | -1.27% | 16.18 | 0.73 |
| 11/13 | 1,586 | 1,588 | 1,562 | 1,562 | -2.13% | 188,500 | 1377億4749万 | -0.51% | 16.31 | 0.74 |
| 11/10 | 1,600 | 1,608 | 1,574 | 1,596 | -0.37% | 166,000 | 1407億4583万 | +1.72% | 16.66 | 0.75 |
| 11/09 | 1,600 | 1,630 | 1,582 | 1,602 | +0.5% | 341,500 | 1412億7495万 | +2.23% | 16.72 | 0.75 |
| 11/08 | 1,590 | 1,598 | 1,574 | 1,594 | +0.76% | 237,000 | 1405億6946万 | +1.92% | 16.64 | 0.75 |
| 11/07 | 1,578 | 1,588 | 1,558 | 1,582 | +1.02% | 317,000 | 1395億1122万 | +1.41% | 16.52 | 0.75 |
| 11/06 | 1,568 | 1,576 | 1,554 | 1,566 | -0.13% | 171,500 | 1381億23万 | +0.64% | 16.35 | 0.74 |
| 11/02 | 1,544 | 1,568 | 1,530 | 1,568 | +1.03% | 220,000 | 1382億7661万 | +0.9% | 16.37 | 0.74 |
| 11/01 | 1,564 | 1,564 | 1,542 | 1,552 | 0% | 279,500 | 1368億6562万 | -0.06% | 16.2 | 0.73 |
