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 | 470 | 482 | 468 | 477 | +1.71% | 89,200 | 100億5332万 | -1.45% | 51.15 | 0.65 |
| 03/29 | 475 | 476 | 463 | 469 | 0% | 68,400 | 98億8471万 | -3.1% | 50.29 | 0.64 |
| 03/28 | 453 | 472 | 451 | 469 | +1.3% | 133,000 | 98億8471万 | -3.3% | 50.29 | 0.64 |
| 03/27 | 460 | 468 | 453 | 463 | +1.31% | 124,100 | 97億5825万 | -4.54% | 49.65 | 0.63 |
| 03/26 | 451 | 458 | 439 | 457 | +0.44% | 126,600 | 96億3180万 | -5.97% | 49 | 0.63 |
| 03/23 | 455 | 459 | 448 | 455 | -2.57% | 182,100 | 95億8965万 | -6.57% | 48.79 | 0.62 |
| 03/22 | 482 | 486 | 466 | 467 | -3.11% | 142,800 | 98億4256万 | -4.11% | 50.07 | 0.64 |
| 03/20 | 477 | 486 | 475 | 482 | -0.41% | 74,500 | 101億5870万 | -0.62% | 51.68 | 0.66 |
| 03/19 | 499 | 499 | 482 | 484 | -3.2% | 114,300 | 102億85万 | 0% | 51.9 | 0.66 |
| 03/16 | 501 | 520 | 497 | 500 | -0.4% | 176,500 | 105億3807万 | +3.09% | 53.61 | 0.68 |
| 03/15 | 502 | 506 | 497 | 502 | 0% | 91,800 | 105億8022万 | +3.29% | 53.83 | 0.69 |
| 03/14 | 494 | 515 | 492 | 502 | +0.2% | 230,100 | 105億8022万 | +3.51% | 53.83 | 0.69 |
| 03/13 | 481 | 501 | 477 | 501 | +3.51% | 177,800 | 105億5915万 | +3.3% | 53.72 | 0.69 |
| 03/12 | 488 | 488 | 481 | 484 | +0.83% | 58,800 | 102億85万 | -0.41% | 51.9 | 0.66 |
| 03/09 | 490 | 492 | 478 | 480 | -1.44% | 135,400 | 101億1655万 | -1.84% | 51.47 | 0.66 |
| 03/08 | 490 | 496 | 486 | 487 | -0.61% | 80,100 | 102億6408万 | -1.02% | 52.22 | 0.67 |
| 03/07 | 498 | 514 | 487 | 490 | -1.41% | 211,500 | 103億2731万 | -0.81% | 52.54 | 0.67 |
| 03/06 | 476 | 499 | 476 | 497 | +5.97% | 168,400 | 104億7484万 | -0.2% | 53.29 | 0.68 |
| 03/05 | 489 | 495 | 467 | 469 | -4.67% | 194,900 | 98億8471万 | -6.39% | 50.29 | 0.64 |
| 03/02 | 475 | 493 | 475 | 492 | +0.61% | 141,800 | 103億6946万 | -2.57% | 52.75 | 0.67 |
| 03/01 | 497 | 498 | 484 | 489 | -1.81% | 181,700 | 103億623万 | -3.74% | 52.43 | 0.67 |
| 02/28 | 495 | 508 | 495 | 498 | -0.6% | 154,200 | 104億9592万 | -2.54% | 53.4 | 0.68 |
| 02/27 | 494 | 504 | 493 | 501 | +1.42% | 148,400 | 105億5915万 | -2.34% | 53.72 | 0.69 |
| 02/26 | 512 | 517 | 491 | 494 | -0.8% | 218,200 | 104億1162万 | -4.08% | 52.97 | 0.68 |
| 02/23 | 482 | 504 | 472 | 498 | +3.32% | 268,500 | 104億9592万 | -3.68% | 53.4 | 0.68 |
| 02/22 | 471 | 484 | 464 | 482 | +1.47% | 147,300 | 101億5870万 | -7.31% | 51.68 | 0.66 |
| 02/21 | 487 | 492 | 469 | 475 | -2.66% | 218,900 | 100億1117万 | -9.35% | 50.93 | 0.65 |
| 02/20 | 476 | 494 | 476 | 488 | +1.04% | 157,900 | 102億8516万 | -7.58% | 52.33 | 0.67 |
| 02/19 | 473 | 484 | 467 | 483 | +3.65% | 201,300 | 101億7978万 | -9.38% | 51.79 | 0.66 |
| 02/16 | 453 | 483 | 453 | 466 | +2.87% | 281,200 | 98億2148万 | -13.38% | 49.97 | 0.64 |
| 02/15 | 440 | 468 | 436 | 453 | +4.86% | 357,000 | 95億4749万 | -16.73% | 48.57 | 0.62 |
| 02/14 | 455 | 458 | 432 | 432 | -5.88% | 485,400 | 91億489万 | -21.74% | 46.32 | 0.59 |
| 02/13 | 520 | 520 | 459 | 459 | -10% | 490,200 | 96億7395万 | -17.74% | 49.22 | 0.63 |
| 02/09 | 477 | 520 | 475 | 510 | -0.58% | 332,100 | 107億4883万 | -9.57% | 54.68 | 0.7 |
| 02/08 | 496 | 521 | 496 | 513 | +3.85% | 224,800 | 108億1206万 | -9.68% | 55.01 | 0.7 |
| 02/07 | 510 | 524 | 493 | 494 | +1.86% | 295,700 | 104億1162万 | -13.79% | 52.97 | 0.68 |
| 02/06 | 497 | 515 | 462 | 485 | -8.49% | 606,000 | 102億2193万 | -16.23% | 52 | 0.66 |
| 02/05 | 524 | 556 | 521 | 530 | -3.64% | 475,500 | 111億7036万 | -9.71% | 56.83 | 0.73 |
| 02/02 | 555 | 558 | 546 | 550 | -1.96% | 222,900 | 115億9188万 | -6.78% | 58.97 | 0.75 |
| 02/01 | 559 | 570 | 553 | 561 | +1.45% | 200,800 | 118億2372万 | -5.71% | 60.15 | 0.77 |
| 01/31 | 554 | 567 | 552 | 553 | -2.3% | 415,000 | 116億5511万 | -8.14% | 59.3 | 0.76 |
| 01/30 | 592 | 604 | 558 | 566 | -4.39% | 622,300 | 119億2910万 | -7.21% | 60.69 | 0.78 |
| 01/29 | 579 | 596 | 573 | 592 | +3.5% | 505,700 | 124億7708万 | -4.21% | 63.48 | 0.81 |
| 01/26 | 553 | 581 | 553 | 572 | +2.51% | 485,900 | 120億5556万 | -8.77% | 61.33 | 0.78 |
| 01/25 | 551 | 564 | 546 | 558 | +0.9% | 244,800 | 117億6049万 | -11.85% | 59.83 | 0.76 |
| 01/24 | 549 | 570 | 546 | 553 | +1.1% | 409,700 | 116億5511万 | -13.05% | 59.3 | 0.76 |
| 01/23 | 560 | 560 | 538 | 547 | -1.26% | 391,100 | 115億2865万 | -14.4% | 58.65 | 0.75 |
| 01/22 | 559 | 568 | 542 | 554 | -0.89% | 379,700 | 116億7618万 | -14.11% | 59.4 | 0.76 |
| 01/19 | 561 | 575 | 555 | 559 | -0.71% | 203,000 | 117億8157万 | -13.73% | 59.94 | 0.77 |
| 01/18 | 579 | 585 | 558 | 563 | -2.6% | 334,100 | 118億6587万 | -13.12% | 60.37 | 0.77 |
| 01/17 | 585 | 587 | 574 | 578 | -2.36% | 342,100 | 121億8201万 | -10.66% | 61.98 | 0.79 |
| 01/16 | 601 | 607 | 591 | 592 | -1.82% | 244,300 | 124億7708万 | -8.36% | 63.48 | 0.81 |
| 01/15 | 602 | 608 | 586 | 603 | +0.5% | 385,700 | 127億892万 | -6.22% | 64.66 | 0.83 |
| 01/12 | 624 | 627 | 596 | 600 | -4.46% | 572,300 | 126億4569万 | -6.25% | 64.34 | 0.82 |
| 01/11 | 633 | 653 | 623 | 628 | -2.79% | 663,600 | 132億3582万 | -1.26% | 67.34 | 0.86 |
| 01/10 | 595 | 648 | 595 | 646 | +10.81% | 1,449,500 | 136億1519万 | +2.38% | 69.27 | 0.88 |
| 01/09 | 602 | 605 | 582 | 583 | -2.83% | 495,100 | 122億8739万 | -6.57% | 62.51 | 0.8 |
| 01/05 | 621 | 626 | 600 | 600 | -3.85% | 577,300 | 126億4569万 | -3.07% | 64.34 | 0.82 |
| 01/04 | 638 | 654 | 616 | 624 | -2.5% | 482,000 | 131億5152万 | +1.79% | 66.91 | 0.85 |
| 2017 |
| 12/29 | 659 | 659 | 633 | 640 | 0% | 436,800 | 134億8873万 | +5.44% | 68.62 | 0.88 |
| 12/28 | 647 | 688 | 637 | 640 | -4.76% | 1,238,900 | 134億8873万 | +6.84% | 68.62 | 0.88 |
| 12/27 | 628 | 702 | 623 | 672 | +8.04% | 2,199,800 | 141億6317万 | +13.9% | 72.06 | 0.92 |
| 12/26 | 665 | 667 | 619 | 622 | -7.44% | 1,454,300 | 131億936万 | +7.24% | 66.69 | 0.85 |
| 12/25 | 736 | 743 | 663 | 672 | -7.31% | 1,131,600 | 141億6317万 | +17.69% | 72.06 | 0.92 |
| 12/22 | 752 | 752 | 706 | 725 | -4.98% | 1,140,000 | 152億8021万 | +29.7% | 77.74 | 0.99 |
| 12/21 | 792 | 815 | 755 | 763 | -1.29% | 1,276,900 | 160億8110万 | +40% | 81.81 | 1.04 |
| 12/20 | 799 | 837 | 752 | 773 | -3.38% | 2,003,700 | 162億9186万 | +45.57% | 82.89 | 1.06 |
| 12/19 | 737 | 840 | 737 | 800 | +10.5% | 5,575,000 | 168億6092万 | +55.04% | 85.78 | 1.1 |
| 12/18 | 640 | 737 | 637 | 724 | +13.66% | 3,615,300 | 152億5913万 | +45.09% | 77.63 | 0.99 |
| 12/15 | 611 | 676 | 607 | 637 | +2.25% | 2,766,000 | 134億2551万 | +31.34% | 68.3 | 0.87 |
| 12/14 | 769 | 861 | 615 | 623 | -12.38% | 8,747,500 | 131億3044万 | +31.71% | 66.8 | 0.85 |
| 12/13 | 651 | 711 | 624 | 711 | +16.37% | 1,985,000 | 149億8514万 | +54.23% | 76.24 | 0.97 |
| 12/12 | 569 | 627 | 567 | 611 | +6.26% | 2,194,700 | 128億7753万 | +37.3% | 65.51 | 0.84 |
| 12/11 | 548 | 581 | 548 | 575 | +5.5% | 1,400,000 | 121億1878万 | +32.49% | 61.65 | 0.79 |
| 12/08 | 530 | 550 | 529 | 545 | +2.44% | 734,600 | 114億8650万 | +28.84% | 58.44 | 0.75 |
| 12/07 | 531 | 553 | 522 | 532 | -0.93% | 1,110,900 | 112億1251万 | +28.81% | 57.04 | 0.73 |
| 12/06 | 526 | 554 | 519 | 537 | +4.07% | 1,962,300 | 113億1789万 | +32.92% | 57.58 | 0.74 |
| 12/05 | 501 | 524 | 497 | 516 | +1.18% | 914,500 | 108億7529万 | +30.63% | 55.33 | 0.71 |
| 12/04 | 518 | 544 | 500 | 510 | +1.19% | 2,092,600 | 107億4883万 | +32.12% | 54.68 | 0.7 |
| 12/01 | 452 | 506 | 452 | 504 | +11.75% | 1,821,400 | 106億2238万 | +33.69% | 54.04 | 0.69 |
| 11/30 | 473 | 473 | 450 | 451 | -3.01% | 436,500 | 95億534万 | +22.22% | 48.36 | 0.62 |
| 11/29 | 459 | 468 | 437 | 465 | +4.26% | 804,900 | 98億41万 | +28.1% | 49.86 | 0.64 |
| 11/28 | 481 | 481 | 437 | 446 | -7.85% | 1,337,000 | 93億9996万 | +25.28% | 47.82 | 0.61 |
| 11/27 | 450 | 485 | 448 | 484 | +10.25% | 1,315,300 | 102億85万 | +38.29% | 51.9 | 0.66 |
| 11/24 | 408 | 445 | 407 | 439 | +5.78% | 752,500 | 92億5243万 | +27.99% | 47.07 | 0.6 |
| 11/22 | 420 | 435 | 413 | 415 | +0.48% | 638,500 | 87億4660万 | +23.51% | 44.5 | 0.57 |
| 11/21 | 395 | 415 | 389 | 413 | +4.03% | 616,900 | 87億445万 | +24.77% | 44.28 | 0.57 |
| 11/20 | 376 | 404 | 375 | 397 | +4.47% | 542,200 | 83億6723万 | +21.78% | 42.57 | 0.54 |
| 11/17 | 371 | 383 | 368 | 380 | +0.26% | 837,900 | 80億893万 | +18.38% | 40.75 | 0.52 |
| 11/16 | 410 | 428 | 377 | 379 | -5.01% | 978,300 | 79億8786万 | +19.56% | 40.64 | 0.52 |
| 11/15 | 404 | 417 | 390 | 399 | -2.92% | 1,023,600 | 84億938万 | +27.48% | 42.78 | 0.55 |
| 11/14 | 379 | 433 | 371 | 411 | +8.44% | 2,934,200 | 86億6229万 | +33.44% | 44.07 | 0.56 |
| 11/13 | 348 | 388 | 347 | 379 | +5.57% | 718,800 | 79億8786万 | +25.5% | 40.64 | 0.52 |
| 11/10 | 335 | 369 | 334 | 359 | +7.81% | 945,900 | 75億6633万 | +20.47% | 38.49 | 0.49 |
| 11/09 | 335 | 340 | 328 | 333 | +1.52% | 306,500 | 70億1835万 | +12.88% | 35.71 | 0.46 |
| 11/08 | 320 | 331 | 318 | 328 | +2.82% | 253,700 | 69億1297万 | +11.95% | 35.17 | 0.45 |
| 11/07 | 333 | 334 | 315 | 319 | -3.33% | 377,900 | 67億2329万 | +9.62% | 34.2 | 0.44 |
| 11/06 | 349 | 364 | 323 | 330 | +11.11% | 2,682,700 | 69億5513万 | +13.79% | 35.38 | 0.45 |
| 11/02 | 305 | 305 | 297 | 297 | -1.98% | 71,500 | 62億5961万 | +3.48% | 31.85 | 0.41 |
| 11/01 | 303 | 306 | 300 | 303 | -0.98% | 56,500 | 63億8607万 | +5.94% | 32.49 | 0.41 |
