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 | 5,520 | 5,640 | 5,440 | 5,590 | +5.08% | 1,395,500 | 8021億6500万 | +1.4% | 24.48 | 2.94 |
| 03/29 | 5,310 | 5,370 | 5,280 | 5,320 | +1.14% | 669,800 | 7634億2000万 | -3.52% | 23.29 | 2.8 |
| 03/28 | 5,250 | 5,300 | 5,200 | 5,260 | -1.13% | 789,400 | 7548億1000万 | -4.9% | 23.03 | 2.77 |
| 03/27 | 5,250 | 5,320 | 5,220 | 5,320 | +1.72% | 847,500 | 7634億2000万 | -4.08% | 23.29 | 2.8 |
| 03/26 | 5,120 | 5,230 | 5,060 | 5,230 | +1.36% | 851,900 | 7505億500万 | -5.94% | 22.9 | 2.75 |
| 03/23 | 5,330 | 5,360 | 5,140 | 5,160 | -6.69% | 1,566,100 | 7404億6000万 | -7.39% | 22.59 | 2.72 |
| 03/22 | 5,590 | 5,590 | 5,510 | 5,530 | -0.54% | 699,200 | 7935億5500万 | -0.98% | 24.21 | 2.91 |
| 03/20 | 5,510 | 5,590 | 5,430 | 5,560 | +0.54% | 779,000 | 7978億6000万 | -0.34% | 24.35 | 2.93 |
| 03/19 | 5,520 | 5,570 | 5,430 | 5,530 | -1.6% | 763,200 | 7935億5500万 | -0.86% | 24.21 | 2.91 |
| 03/16 | 5,610 | 5,650 | 5,570 | 5,620 | +1.26% | 640,700 | 8064億7000万 | +0.72% | 24.61 | 2.96 |
| 03/15 | 5,510 | 5,570 | 5,450 | 5,550 | +0.91% | 425,100 | 7964億2500万 | -0.61% | 24.3 | 2.92 |
| 03/14 | 5,510 | 5,550 | 5,450 | 5,500 | -1.96% | 785,900 | 7892億5000万 | -1.45% | 24.08 | 2.89 |
| 03/13 | 5,550 | 5,620 | 5,540 | 5,610 | +0.72% | 415,500 | 8050億3500万 | +0.52% | 24.56 | 2.95 |
| 03/12 | 5,710 | 5,750 | 5,530 | 5,570 | +0.18% | 637,000 | 7992億9500万 | -0.32% | 24.39 | 2.93 |
| 03/09 | 5,600 | 5,710 | 5,530 | 5,560 | 0% | 1,271,100 | 7978億6000万 | -0.8% | 24.35 | 2.93 |
| 03/08 | 5,560 | 5,580 | 5,520 | 5,560 | +0.18% | 711,100 | 7978億6000万 | -1.17% | 24.35 | 2.93 |
| 03/07 | 5,530 | 5,590 | 5,490 | 5,550 | 0% | 705,200 | 7964億2500万 | -1.84% | 24.3 | 2.92 |
| 03/06 | 5,550 | 5,590 | 5,510 | 5,550 | +1.83% | 481,900 | 7964億2500万 | -2.22% | 24.3 | 2.92 |
| 03/05 | 5,400 | 5,510 | 5,400 | 5,450 | +0.55% | 757,000 | 7820億7500万 | -4.44% | 23.86 | 2.87 |
| 03/02 | 5,460 | 5,490 | 5,370 | 5,420 | -3.56% | 1,001,700 | 7777億7000万 | -5.48% | 23.73 | 2.85 |
| 03/01 | 5,660 | 5,660 | 5,580 | 5,620 | -0.53% | 544,300 | 8064億7000万 | -2.46% | 24.61 | 2.96 |
| 02/28 | 5,670 | 5,730 | 5,650 | 5,650 | -1.22% | 548,400 | 8107億7500万 | -2.38% | 24.74 | 2.97 |
| 02/27 | 5,800 | 5,800 | 5,690 | 5,720 | -0.35% | 734,400 | 8208億2000万 | -1.67% | 25.05 | 3.01 |
| 02/26 | 5,730 | 5,780 | 5,680 | 5,740 | +1.59% | 404,400 | 8236億9000万 | -1.61% | 25.13 | 3.02 |
| 02/23 | 5,640 | 5,670 | 5,570 | 5,650 | +0.36% | 533,600 | 8107億7500万 | -3.48% | 24.74 | 2.97 |
| 02/22 | 5,680 | 5,690 | 5,600 | 5,630 | -1.92% | 636,400 | 8079億500万 | -4.2% | 24.65 | 2.96 |
| 02/21 | 5,640 | 5,760 | 5,610 | 5,740 | +1.95% | 819,100 | 8236億9000万 | -2.78% | 25.13 | 3.02 |
| 02/20 | 5,630 | 5,660 | 5,600 | 5,630 | -0.71% | 458,400 | 8079億500万 | -5.01% | 24.65 | 2.96 |
| 02/19 | 5,600 | 5,680 | 5,560 | 5,670 | +2.35% | 509,300 | 8136億4500万 | -4.72% | 24.83 | 2.98 |
| 02/16 | 5,500 | 5,580 | 5,450 | 5,540 | +1.09% | 510,100 | 7949億9000万 | -7.28% | 24.26 | 2.92 |
| 02/15 | 5,420 | 5,490 | 5,380 | 5,480 | +1.86% | 630,200 | 7863億8000万 | -8.79% | 24 | 2.88 |
| 02/14 | 5,430 | 5,480 | 5,300 | 5,380 | -2.54% | 899,900 | 7720億3000万 | -10.99% | 23.56 | 2.83 |
| 02/13 | 5,680 | 5,700 | 5,490 | 5,520 | -1.43% | 1,006,500 | 7921億2000万 | -9.33% | 24.17 | 2.91 |
| 02/09 | 5,480 | 5,610 | 5,450 | 5,600 | -1.75% | 1,624,100 | 8036億 | -8.53% | 24.52 | 2.95 |
| 02/08 | 5,690 | 5,730 | 5,590 | 5,700 | +3.83% | 1,146,700 | 8179億5000万 | -7.35% | 24.96 | 3 |
| 02/07 | 5,590 | 5,630 | 5,460 | 5,490 | 0% | 1,380,600 | 7878億1500万 | -11.05% | 24.04 | 2.89 |
| 02/06 | 5,590 | 5,610 | 5,350 | 5,490 | -5.18% | 2,077,900 | 7878億1500万 | -11.49% | 24.04 | 2.89 |
| 02/05 | 5,910 | 5,920 | 5,760 | 5,790 | -3.5% | 960,100 | 8308億6500万 | -7.15% | 25.35 | 3.05 |
| 02/02 | 6,000 | 6,040 | 5,930 | 6,000 | -1.48% | 805,000 | 8610億 | -4.11% | 26.27 | 3.16 |
| 02/01 | 5,920 | 6,170 | 5,800 | 6,090 | -2.4% | 1,416,000 | 8739億1500万 | -2.87% | 26.67 | 3.21 |
| 01/31 | 6,210 | 6,300 | 6,170 | 6,240 | +1.96% | 768,500 | 8954億4000万 | -0.61% | 27.32 | 3.28 |
| 01/30 | 6,170 | 6,190 | 6,100 | 6,120 | -1.45% | 538,500 | 8782億2000万 | -2.61% | 26.8 | 3.22 |
| 01/29 | 6,250 | 6,280 | 6,190 | 6,210 | -0.16% | 473,800 | 8911億3500万 | -1.37% | 27.19 | 3.27 |
| 01/26 | 6,180 | 6,280 | 6,180 | 6,220 | +1.3% | 528,200 | 8925億7000万 | -1.35% | 27.24 | 3.27 |
| 01/25 | 6,190 | 6,230 | 6,140 | 6,140 | -2.07% | 457,100 | 8810億9000万 | -2.82% | 26.89 | 3.23 |
| 01/24 | 6,290 | 6,330 | 6,250 | 6,270 | -1.57% | 408,400 | 8997億4500万 | -0.93% | 27.45 | 3.3 |
| 01/23 | 6,190 | 6,400 | 6,180 | 6,370 | +3.58% | 558,500 | 9140億9500万 | +0.58% | 27.89 | 3.35 |
| 01/22 | 6,220 | 6,240 | 6,130 | 6,150 | -1.13% | 332,300 | 8825億2500万 | -2.84% | 26.93 | 3.24 |
| 01/19 | 6,260 | 6,310 | 6,210 | 6,220 | -0.16% | 499,100 | 8925億7000万 | -1.75% | 27.24 | 3.27 |
| 01/18 | 6,410 | 6,450 | 6,180 | 6,230 | -1.27% | 905,500 | 8940億500万 | -1.64% | 27.28 | 3.28 |
| 01/17 | 6,260 | 6,350 | 6,250 | 6,310 | -0.16% | 564,800 | 9054億8500万 | -0.28% | 27.63 | 3.32 |
| 01/16 | 6,250 | 6,330 | 6,230 | 6,320 | +1.61% | 338,600 | 9069億2000万 | +0.13% | 27.67 | 3.33 |
| 01/15 | 6,260 | 6,300 | 6,200 | 6,220 | -0.8% | 630,500 | 8925億7000万 | -1.19% | 27.24 | 3.27 |
| 01/12 | 6,350 | 6,370 | 6,240 | 6,270 | -1.72% | 908,200 | 8997億4500万 | -0.24% | 27.45 | 3.3 |
| 01/11 | 6,400 | 6,440 | 6,330 | 6,380 | +0.16% | 418,700 | 9155億3000万 | +1.67% | 27.94 | 3.36 |
| 01/10 | 6,410 | 6,430 | 6,370 | 6,370 | -1.55% | 322,400 | 9140億9500万 | +1.68% | 27.89 | 3.35 |
| 01/09 | 6,400 | 6,480 | 6,360 | 6,470 | +1.57% | 602,500 | 9284億4500万 | +3.57% | 28.33 | 3.41 |
| 01/05 | 6,400 | 6,410 | 6,310 | 6,370 | 0% | 494,200 | 9140億9500万 | +2.35% | 27.89 | 3.35 |
| 01/04 | 6,300 | 6,380 | 6,250 | 6,370 | +2.74% | 797,600 | 9140億9500万 | +2.73% | 27.89 | 3.35 |
| 2017 |
| 12/29 | 6,270 | 6,280 | 6,190 | 6,200 | -0.8% | 315,000 | 8897億 | +0.31% | 27.48 | 3.3 |
| 12/28 | 6,320 | 6,350 | 6,220 | 6,250 | -1.11% | 343,900 | 8968億7500万 | +1.4% | 27.71 | 3.33 |
| 12/27 | 6,300 | 6,340 | 6,270 | 6,320 | +0.16% | 344,800 | 9069億2000万 | +2.8% | 28.02 | 3.37 |
| 12/26 | 6,330 | 6,390 | 6,290 | 6,310 | -0.16% | 247,000 | 9054億8500万 | +2.92% | 27.97 | 3.36 |
| 12/25 | 6,300 | 6,360 | 6,280 | 6,320 | +0.32% | 187,400 | 9069億2000万 | +3.34% | 28.02 | 3.37 |
| 12/22 | 6,380 | 6,390 | 6,280 | 6,300 | -1.56% | 642,500 | 9040億5000万 | +3.23% | 27.93 | 3.36 |
| 12/21 | 6,350 | 6,420 | 6,290 | 6,400 | -0.31% | 482,500 | 9184億 | +5.11% | 28.37 | 3.41 |
| 12/20 | 6,450 | 6,450 | 6,400 | 6,420 | 0% | 424,900 | 9212億7000万 | +5.89% | 28.46 | 3.42 |
| 12/19 | 6,500 | 6,530 | 6,420 | 6,420 | -2.13% | 558,000 | 9212億7000万 | +6.26% | 28.46 | 3.42 |
| 12/18 | 6,390 | 6,590 | 6,380 | 6,560 | +2.5% | 860,300 | 9413億6000万 | +9.01% | 29.08 | 3.5 |
| 12/15 | 6,310 | 6,460 | 6,310 | 6,400 | +0.47% | 937,500 | 9184億 | +6.83% | 28.37 | 3.41 |
| 12/14 | 6,230 | 6,390 | 6,230 | 6,370 | +0.95% | 857,500 | 9140億9500万 | +6.56% | 28.24 | 3.39 |
| 12/13 | 6,220 | 6,340 | 6,190 | 6,310 | +2.27% | 938,500 | 9054億8500万 | +5.7% | 27.97 | 3.36 |
| 12/12 | 6,220 | 6,240 | 6,020 | 6,170 | -2.06% | 863,200 | 8853億9500万 | +3.42% | 27.35 | 3.29 |
| 12/11 | 6,100 | 6,300 | 6,050 | 6,300 | +3.79% | 884,500 | 9040億5000万 | +5.74% | 27.93 | 3.36 |
| 12/08 | 5,980 | 6,180 | 5,980 | 6,070 | +2.53% | 1,608,500 | 8710億4500万 | +2.09% | 26.91 | 3.23 |
| 12/07 | 5,920 | 5,940 | 5,870 | 5,920 | +0.68% | 860,200 | 8495億2000万 | -0.3% | 26.24 | 3.15 |
| 12/06 | 5,970 | 5,970 | 5,860 | 5,880 | -1.51% | 1,102,700 | 8437億8000万 | -0.69% | 26.07 | 3.13 |
| 12/05 | 5,930 | 5,990 | 5,810 | 5,970 | -1% | 963,300 | 8566億9500万 | +1.08% | 26.46 | 3.18 |
| 12/04 | 6,090 | 6,090 | 6,020 | 6,030 | -1.47% | 647,600 | 8653億500万 | +2.43% | 26.73 | 3.21 |
| 12/01 | 5,990 | 6,150 | 5,970 | 6,120 | +3.2% | 1,096,000 | 8782億2000万 | +4.44% | 27.13 | 3.26 |
| 11/30 | 5,930 | 5,950 | 5,850 | 5,930 | +0.68% | 1,567,400 | 8509億5500万 | +1.66% | 26.29 | 3.16 |
| 11/29 | 5,870 | 5,930 | 5,830 | 5,890 | +1.55% | 754,000 | 8452億1500万 | +1.34% | 26.11 | 3.14 |
| 11/28 | 5,860 | 5,870 | 5,750 | 5,800 | -1.02% | 816,200 | 8323億 | +0.19% | 25.71 | 3.09 |
| 11/27 | 5,850 | 5,860 | 5,800 | 5,860 | +1.56% | 542,400 | 8409億1000万 | +1.6% | 25.98 | 3.12 |
| 11/24 | 5,810 | 5,850 | 5,740 | 5,770 | -1.54% | 471,700 | 8279億9500万 | +0.44% | 25.58 | 3.07 |
| 11/22 | 5,860 | 5,900 | 5,830 | 5,860 | -0.51% | 524,700 | 8409億1000万 | +2.34% | 25.98 | 3.12 |
| 11/21 | 5,990 | 5,990 | 5,870 | 5,890 | -0.84% | 537,900 | 8452億1500万 | +3.19% | 26.11 | 3.14 |
| 11/20 | 5,920 | 6,010 | 5,910 | 5,940 | -0.83% | 487,000 | 8523億9000万 | +4.39% | 26.33 | 3.17 |
| 11/17 | 6,050 | 6,140 | 5,950 | 5,990 | +0.67% | 986,600 | 8595億6500万 | +5.68% | 26.55 | 3.19 |
| 11/16 | 5,770 | 5,970 | 5,740 | 5,950 | +3.3% | 819,400 | 8538億2500万 | +5.48% | 26.38 | 3.17 |
| 11/15 | 5,810 | 5,860 | 5,730 | 5,760 | -2.04% | 1,081,800 | 8265億6000万 | +2.55% | 25.53 | 3.07 |
| 11/14 | 5,850 | 5,970 | 5,830 | 5,880 | +0.86% | 853,900 | 8437億8000万 | +4.96% | 26.07 | 3.13 |
| 11/13 | 5,850 | 5,920 | 5,820 | 5,830 | -1.02% | 693,400 | 8366億500万 | +4.44% | 25.84 | 3.11 |
| 11/10 | 5,950 | 5,960 | 5,850 | 5,890 | -2.97% | 1,434,400 | 8452億1500万 | +5.86% | 26.11 | 3.14 |
| 11/09 | 6,150 | 6,250 | 5,970 | 6,070 | -1.46% | 1,337,800 | 8710億4500万 | +9.49% | 26.91 | 3.23 |
| 11/08 | 6,110 | 6,170 | 6,070 | 6,160 | -0.81% | 712,600 | 8839億6000万 | +11.55% | 27.31 | 3.28 |
| 11/07 | 6,030 | 6,210 | 5,980 | 6,210 | +3.85% | 1,190,300 | 8911億3500万 | +13.07% | 27.53 | 3.31 |
| 11/06 | 6,030 | 6,050 | 5,940 | 5,980 | -0.17% | 772,500 | 8581億3000万 | +9.52% | 26.51 | 3.19 |
| 11/02 | 5,960 | 6,020 | 5,850 | 5,990 | +2.04% | 1,369,000 | 8595億6500万 | +10.17% | 26.55 | 3.19 |
| 11/01 | 5,600 | 5,900 | 5,590 | 5,870 | +6.73% | 1,787,400 | 8423億4500万 | +8.46% | 26.02 | 3.13 |
