PBR
2017/10/02～2018/02/28
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 |
| 02/28 | 5,750 | 5,770 | 5,700 | 5,700 | -1.21% | 7,300 | 693億6900万 | -3.55% | 193.01 | 5.61 |
| 02/27 | 5,770 | 5,780 | 5,720 | 5,770 | +0.52% | 1,100 | 702億2090万 | -2.52% | 195.38 | 5.67 |
| 02/26 | 5,700 | 5,810 | 5,610 | 5,740 | -2.71% | 7,000 | 698億5580万 | -3.11% | 194.37 | 5.64 |
| 02/23 | 5,930 | 5,950 | 5,890 | 5,900 | -0.51% | 4,900 | 718億300万 | -0.52% | 199.78 | 5.8 |
| 02/22 | 5,950 | 5,950 | 5,930 | 5,930 | -0.34% | 7,500 | 721億6810万 | -0.05% | 200.8 | 5.83 |
| 02/21 | 5,930 | 5,950 | 5,930 | 5,950 | 0% | 1,400 | 724億1150万 | +0.29% | 201.48 | 5.85 |
| 02/20 | 5,950 | 5,950 | 5,940 | 5,950 | +0.17% | 6,500 | 724億1150万 | +0.3% | 201.48 | 5.85 |
| 02/19 | 5,930 | 5,940 | 5,930 | 5,940 | +0.17% | 3,500 | 722億8980万 | +0.15% | 201.14 | 5.84 |
| 02/16 | 5,930 | 5,950 | 5,930 | 5,930 | 0% | 2,600 | 721億6810万 | +0.03% | 200.8 | 5.83 |
| 02/15 | 5,940 | 5,960 | 5,930 | 5,930 | -0.17% | 6,500 | 721億6810万 | +0.07% | 200.8 | 5.83 |
| 02/14 | 5,950 | 5,950 | 5,920 | 5,940 | -0.17% | 3,200 | 722億8980万 | +0.25% | 201.14 | 5.84 |
| 02/13 | 5,940 | 5,950 | 5,920 | 5,950 | +0.68% | 1,900 | 724億1150万 | +0.46% | 201.48 | 5.85 |
| 02/09 | 5,940 | 5,940 | 5,910 | 5,910 | -0.17% | 3,500 | 719億2470万 | -0.14% | 200.12 | 5.81 |
| 02/08 | 5,930 | 5,950 | 5,920 | 5,920 | -0.34% | 5,600 | 720億4640万 | +0.14% | 200.46 | 5.82 |
| 02/07 | 5,920 | 5,950 | 5,920 | 5,940 | +0.51% | 4,800 | 722億8980万 | +0.54% | 201.14 | 5.84 |
| 02/06 | 5,900 | 5,910 | 5,850 | 5,910 | -0.34% | 12,900 | 719億2470万 | +0.1% | 200.12 | 5.81 |
| 02/05 | 5,940 | 5,950 | 5,930 | 5,930 | -0.17% | 4,800 | 721億6810万 | +0.51% | 200.8 | 5.83 |
| 02/02 | 5,930 | 5,960 | 5,930 | 5,940 | 0% | 2,800 | 722億8980万 | +0.78% | 201.14 | 5.84 |
| 02/01 | 5,960 | 5,970 | 5,930 | 5,940 | +0.17% | 4,800 | 722億8980万 | +0.88% | 201.14 | 5.84 |
| 01/31 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 1,100 | 721億6810万 | +0.85% | 200.8 | 5.83 |
| 01/30 | 5,970 | 5,970 | 5,930 | 5,930 | -0.5% | 2,500 | 721億6810万 | +1.02% | 200.8 | 5.83 |
| 01/29 | 5,950 | 5,960 | 5,950 | 5,960 | +0.51% | 2,000 | 725億3320万 | +1.71% | 201.82 | 5.86 |
| 01/26 | 5,950 | 5,950 | 5,930 | 5,930 | -0.17% | 1,500 | 721億6810万 | +1.4% | 200.8 | 5.83 |
| 01/25 | 5,910 | 5,940 | 5,900 | 5,940 | 0% | 3,900 | 722億8980万 | +1.69% | 201.14 | 5.84 |
| 01/24 | 5,910 | 5,940 | 5,900 | 5,940 | +0.17% | 3,000 | 722億8980万 | +1.82% | 201.14 | 5.84 |
| 01/23 | 5,900 | 5,930 | 5,900 | 5,930 | +0.51% | 3,100 | 721億6810万 | +1.82% | 200.8 | 5.83 |
| 01/22 | 5,910 | 5,940 | 5,900 | 5,900 | 0% | 4,300 | 718億300万 | +1.43% | 199.78 | 5.8 |
| 01/19 | 5,940 | 5,940 | 5,900 | 5,900 | -0.84% | 4,400 | 718億300万 | +1.62% | 199.78 | 5.8 |
| 01/18 | 5,940 | 5,950 | 5,900 | 5,950 | +0.34% | 3,500 | 724億1150万 | +2.69% | 201.48 | 5.85 |
| 01/17 | 5,910 | 5,930 | 5,880 | 5,930 | +0.17% | 4,700 | 721億6810万 | +2.6% | 200.8 | 5.83 |
| 01/16 | 5,890 | 5,920 | 5,890 | 5,920 | -0.17% | 1,300 | 720億4640万 | +2.65% | 200.46 | 5.82 |
| 01/15 | 5,860 | 5,930 | 5,860 | 5,930 | +1.19% | 3,100 | 721億6810万 | +3.04% | 200.8 | 5.83 |
| 01/12 | 5,900 | 5,900 | 5,860 | 5,860 | -0.68% | 3,100 | 713億1620万 | +2.06% | 198.43 | 5.76 |
| 01/11 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 800 | 718億300万 | +2.95% | 199.78 | 5.8 |
| 01/10 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 2,000 | 718億300万 | +3.16% | 199.78 | 5.8 |
| 01/09 | 5,830 | 5,890 | 5,800 | 5,880 | +0.86% | 4,500 | 715億5960万 | +3.05% | 199.11 | 5.78 |
| 01/05 | 5,820 | 5,900 | 5,820 | 5,830 | +1.04% | 3,200 | 709億5110万 | +2.42% | 197.41 | 5.73 |
| 01/04 | 5,810 | 5,900 | 5,770 | 5,770 | -0.69% | 3,800 | 702億2090万 | +1.57% | 195.38 | 5.67 |
| 2017 |
| 12/29 | 5,810 | 5,810 | 5,810 | 5,810 | -0.68% | 100 | 707億770万 | +2.41% | 196.74 | 5.71 |
| 12/28 | 5,800 | 5,850 | 5,800 | 5,850 | +1.04% | 2,000 | 711億9450万 | +3.32% | 198.09 | 5.75 |
| 12/27 | 5,800 | 5,800 | 5,790 | 5,790 | 0% | 2,500 | 704億6430万 | +2.44% | 196.06 | 5.69 |
| 12/26 | 5,780 | 5,790 | 5,780 | 5,790 | +0.17% | 2,000 | 704億6430万 | +2.53% | 196.06 | 5.69 |
| 12/25 | 5,720 | 5,780 | 5,720 | 5,780 | +0.52% | 700 | 703億4260万 | +2.46% | 195.72 | 5.68 |
| 12/22 | 5,700 | 5,750 | 5,700 | 5,750 | +1.05% | 2,100 | 699億7750万 | +2% | 194.7 | 5.65 |
| 12/21 | 5,700 | 5,700 | 5,620 | 5,690 | +0.35% | 3,700 | 692億4730万 | +1.05% | 192.67 | 5.6 |
| 12/20 | 5,720 | 5,720 | 5,670 | 5,670 | +0.35% | 1,100 | 690億390万 | +0.73% | 192 | 5.58 |
| 12/19 | 5,760 | 5,760 | 5,650 | 5,650 | -2.08% | 2,500 | 687億6050万 | +0.39% | 191.32 | 5.56 |
| 12/18 | 5,750 | 5,790 | 5,750 | 5,770 | +0.35% | 2,000 | 702億2090万 | +2.49% | 195.38 | 5.67 |
| 12/15 | 5,720 | 5,750 | 5,720 | 5,750 | +1.05% | 1,400 | 699億7750万 | +2.19% | 194.7 | 5.65 |
| 12/14 | 5,700 | 5,700 | 5,610 | 5,690 | -1.22% | 2,200 | 692億4730万 | +1.14% | 192.67 | 5.6 |
| 12/13 | 5,620 | 5,760 | 5,620 | 5,760 | +2.49% | 3,600 | 700億9920万 | +2.36% | 195.04 | 5.66 |
| 12/12 | 5,650 | 5,650 | 5,590 | 5,620 | +0.18% | 4,700 | 683億9540万 | -0.12% | 190.3 | 5.53 |
| 12/11 | 5,610 | 5,610 | 5,570 | 5,610 | +0.18% | 1,500 | 682億7370万 | -0.41% | 189.96 | 5.52 |
| 12/08 | 5,610 | 5,630 | 5,600 | 5,600 | -0.18% | 3,400 | 681億5200万 | -0.69% | 189.62 | 5.51 |
| 12/07 | 5,600 | 5,610 | 5,600 | 5,610 | -0.18% | 600 | 682億7370万 | -0.58% | 189.96 | 5.52 |
| 12/06 | 5,610 | 5,620 | 5,610 | 5,620 | +0.54% | 900 | 683億9540万 | -0.41% | 190.3 | 5.53 |
| 12/05 | 5,560 | 5,590 | 5,560 | 5,590 | 0% | 200 | 680億3030万 | -0.9% | 189.29 | 5.5 |
| 12/04 | 5,610 | 5,610 | 5,590 | 5,590 | -0.18% | 300 | 680億3030万 | -0.89% | 189.29 | 5.5 |
| 12/01 | 5,550 | 5,600 | 5,540 | 5,600 | +0.18% | 1,400 | 681億5200万 | -0.67% | 189.62 | 5.51 |
| 11/30 | 5,550 | 5,590 | 5,530 | 5,590 | +1.08% | 1,100 | 680億3030万 | -0.82% | 189.02 | 5.49 |
| 11/29 | 5,580 | 5,580 | 5,530 | 5,530 | -0.36% | 1,700 | 673億10万 | -1.86% | 187 | 5.43 |
| 11/28 | 5,600 | 5,600 | 5,550 | 5,550 | -0.18% | 2,200 | 675億4350万 | -1.53% | 187.67 | 5.45 |
| 11/27 | 5,560 | 5,630 | 5,560 | 5,560 | +0.18% | 1,600 | 676億6520万 | -1.33% | 188.01 | 5.46 |
| 11/24 | 5,600 | 5,600 | 5,550 | 5,550 | -0.89% | 2,500 | 675億4350万 | -1.53% | 187.67 | 5.45 |
| 11/22 | 5,600 | 5,620 | 5,600 | 5,600 | -1.06% | 7,100 | 681億5200万 | -0.62% | 189.36 | 5.5 |
| 11/21 | 5,630 | 5,660 | 5,630 | 5,660 | +0.35% | 700 | 688億8220万 | +0.5% | 191.39 | 5.56 |
| 11/20 | 5,600 | 5,660 | 5,600 | 5,640 | -0.53% | 5,800 | 686億3880万 | +0.25% | 190.71 | 5.54 |
| 11/17 | 5,610 | 5,670 | 5,610 | 5,670 | +1.07% | 1,400 | 690億390万 | +0.87% | 191.73 | 5.57 |
| 11/16 | 5,630 | 5,630 | 5,610 | 5,610 | -0.53% | 1,100 | 682億7370万 | -0.11% | 189.7 | 5.51 |
| 11/15 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 600 | 686億3880万 | +0.5% | 190.71 | 5.54 |
| 11/14 | 5,680 | 5,690 | 5,640 | 5,640 | -0.88% | 3,500 | 686億3880万 | +0.57% | 190.71 | 5.54 |
| 11/13 | 5,700 | 5,700 | 5,690 | 5,690 | -0.35% | 1,400 | 692億4730万 | +1.57% | 192.41 | 5.59 |
| 11/10 | 5,700 | 5,740 | 5,700 | 5,710 | -0.35% | 2,600 | 694億9070万 | +2.06% | 193.08 | 5.61 |
| 11/09 | 5,740 | 5,750 | 5,720 | 5,730 | +0.35% | 3,800 | 697億3410万 | +2.54% | 193.76 | 5.63 |
| 11/08 | 5,690 | 5,730 | 5,690 | 5,710 | -0.87% | 5,200 | 694億9070万 | +2.35% | 193.08 | 5.61 |
| 11/07 | 5,860 | 5,870 | 5,700 | 5,760 | 0% | 4,400 | 700億9920万 | +3.37% | 194.77 | 5.66 |
| 11/06 | 5,970 | 5,970 | 5,700 | 5,760 | -0.17% | 7,000 | 700億9920万 | +3.58% | 194.77 | 5.66 |
| 11/02 | 5,890 | 5,890 | 5,690 | 5,770 | +1.23% | 3,400 | 702億2090万 | +3.96% | 195.11 | 5.67 |
| 11/01 | 5,600 | 5,700 | 5,600 | 5,700 | +1.79% | 3,100 | 693億6900万 | +2.89% | 192.74 | 5.6 |
| 10/31 | 5,590 | 5,600 | 5,590 | 5,600 | +0.54% | 400 | 681億5200万 | +1.23% | 189.36 | 5.5 |
| 10/30 | 5,570 | 5,580 | 5,570 | 5,570 | +0.18% | 1,500 | 677億8690万 | +0.76% | 188.35 | 5.47 |
| 10/27 | 5,560 | 5,560 | 5,560 | 5,560 | 0% | 400 | 676億6520万 | +0.58% | 188.01 | 5.46 |
| 10/26 | 5,570 | 5,570 | 5,540 | 5,560 | +0.18% | 1,800 | 676億6520万 | +0.62% | 188.01 | 5.46 |
| 10/25 | 5,550 | 5,550 | 5,550 | 5,550 | 0% | 200 | 675億4350万 | +0.43% | 187.67 | 5.45 |
| 10/24 | 5,560 | 5,560 | 5,540 | 5,550 | -0.36% | 700 | 675億4350万 | +0.38% | 187.67 | 5.45 |
| 10/23 | 5,520 | 5,570 | 5,520 | 5,570 | +0.91% | 2,400 | 677億8690万 | +0.74% | 188.35 | 5.47 |
| 10/20 | 5,570 | 5,570 | 5,520 | 5,520 | -0.9% | 5,700 | 671億7840万 | -0.11% | 186.66 | 5.42 |
| 10/19 | 5,540 | 5,570 | 5,530 | 5,570 | +0.72% | 2,500 | 677億8690万 | +0.78% | 188.35 | 5.47 |
| 10/18 | 5,520 | 5,530 | 5,520 | 5,530 | +0.18% | 1,600 | 673億10万 | +0.14% | 187 | 5.43 |
| 10/17 | 5,510 | 5,520 | 5,510 | 5,520 | 0% | 1,000 | 671億7840万 | 0% | 186.66 | 5.42 |
| 10/16 | 5,540 | 5,560 | 5,500 | 5,520 | +0.18% | 4,200 | 671億7840万 | +0.05% | 186.66 | 5.42 |
| 10/13 | 5,550 | 5,570 | 5,500 | 5,510 | -0.54% | 2,800 | 670億5670万 | -0.09% | 186.32 | 5.41 |
| 10/12 | 5,540 | 5,590 | 5,520 | 5,540 | +0.18% | 5,000 | 674億2180万 | +0.51% | 187.33 | 5.44 |
| 10/11 | 5,500 | 5,530 | 5,500 | 5,530 | 0% | 1,500 | 673億10万 | +0.4% | 187 | 5.43 |
| 10/10 | 5,510 | 5,530 | 5,490 | 5,530 | +0.91% | 1,100 | 673億10万 | +0.42% | 187 | 5.43 |
| 10/06 | 5,520 | 5,520 | 5,480 | 5,480 | -0.72% | 2,600 | 666億9160万 | -0.51% | 185.3 | 5.38 |
| 10/05 | 5,520 | 5,650 | 5,520 | 5,520 | -0.18% | 4,200 | 671億7840万 | +0.2% | 186.66 | 5.42 |
| 10/04 | 5,540 | 5,600 | 5,530 | 5,530 | +0.18% | 2,100 | 673億10万 | +0.4% | 187 | 5.43 |
| 10/03 | 5,550 | 5,590 | 5,520 | 5,520 | -0.36% | 4,300 | 671億7840万 | +0.29% | 186.66 | 5.42 |
| 10/02 | 5,520 | 5,540 | 5,520 | 5,540 | +1.09% | 1,900 | 674億2180万 | +0.51% | 187.33 | 5.44 |
