PBR
2017/06/28~2017/11/21
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 |
---|
2017 |
11/21 | 3,060 | 3,070 | 3,025 | 3,055 | +0.49% | 561,900 | 4307億5500万 | +5.82% | 18.48 | 1.64 |
11/20 | 3,030 | 3,050 | 3,005 | 3,040 | +0.66% | 456,800 | 4286億4000万 | +5.67% | 18.39 | 1.63 |
11/17 | 3,000 | 3,060 | 2,981 | 3,020 | +2.37% | 1,290,100 | 4258億2000万 | +5.37% | 18.27 | 1.62 |
11/16 | 2,875 | 2,954 | 2,850 | 2,950 | +2.36% | 796,700 | 4159億5000万 | +3.36% | 17.85 | 1.58 |
11/15 | 2,912 | 2,921 | 2,879 | 2,882 | -1.87% | 904,200 | 4063億6200万 | +1.26% | 17.44 | 1.54 |
11/14 | 2,908 | 2,950 | 2,897 | 2,937 | +0.55% | 754,500 | 4141億1700万 | +3.42% | 17.77 | 1.57 |
11/13 | 2,872 | 2,949 | 2,865 | 2,921 | +1.71% | 756,500 | 4118億6100万 | +3.18% | 17.67 | 1.57 |
11/10 | 2,907 | 2,950 | 2,856 | 2,872 | -2.81% | 1,477,900 | 4049億5200万 | +1.77% | 17.38 | 1.54 |
11/09 | 2,949 | 3,010 | 2,916 | 2,955 | +1.3% | 1,663,400 | 4166億5500万 | +4.97% | 17.88 | 1.58 |
11/08 | 2,957 | 2,986 | 2,905 | 2,917 | -3.25% | 1,133,200 | 4112億9700万 | +3.99% | 17.65 | 1.56 |
11/07 | 2,997 | 3,030 | 2,958 | 3,015 | +1.21% | 903,200 | 4251億1500万 | +7.87% | 18.24 | 1.62 |
11/06 | 2,979 | 2,980 | 2,950 | 2,979 | +0.95% | 490,000 | 4200億3900万 | +7.08% | 18.02 | 1.6 |
11/02 | 2,946 | 2,956 | 2,920 | 2,951 | +0.92% | 758,400 | 4160億9100万 | +6.53% | 17.85 | 1.58 |
11/01 | 2,870 | 2,932 | 2,861 | 2,924 | +2.2% | 730,000 | 4122億8400万 | +6.02% | 17.69 | 1.57 |
10/31 | 2,831 | 2,869 | 2,829 | 2,861 | +1.06% | 765,400 | 4034億100万 | +4.15% | 17.31 | 1.53 |
10/30 | 2,821 | 2,838 | 2,819 | 2,831 | +0.6% | 1,097,700 | 3991億7100万 | +3.4% | 17.13 | 1.52 |
10/27 | 2,833 | 2,833 | 2,803 | 2,814 | +0.04% | 589,000 | 3967億7400万 | +3.08% | 17.02 | 1.51 |
10/26 | 2,792 | 2,818 | 2,782 | 2,813 | +0.75% | 569,000 | 3966億3300万 | +3.34% | 17.02 | 1.51 |
10/25 | 2,790 | 2,814 | 2,780 | 2,792 | +0.87% | 754,200 | 3936億7200万 | +2.91% | 16.89 | 1.5 |
10/24 | 2,766 | 2,773 | 2,747 | 2,768 | -0.11% | 572,700 | 3902億8800万 | +2.4% | 16.75 | 1.48 |
10/23 | 2,800 | 2,800 | 2,768 | 2,771 | +0.07% | 521,100 | 3907億1100万 | +2.86% | 16.76 | 1.49 |
10/20 | 2,750 | 2,785 | 2,741 | 2,769 | +0.25% | 666,500 | 3904億2900万 | +3.17% | 16.75 | 1.48 |
10/19 | 2,791 | 2,791 | 2,758 | 2,762 | -0.65% | 578,300 | 3894億4200万 | +3.25% | 16.71 | 1.48 |
10/18 | 2,794 | 2,794 | 2,776 | 2,780 | -0.5% | 431,900 | 3919億8000万 | +4.28% | 16.82 | 1.49 |
10/17 | 2,821 | 2,825 | 2,781 | 2,794 | -0.85% | 490,000 | 3939億5400万 | +5.16% | 16.9 | 1.5 |
10/16 | 2,795 | 2,825 | 2,777 | 2,818 | +1.88% | 630,700 | 3973億3800万 | +6.54% | 17.05 | 1.51 |
10/13 | 2,708 | 2,783 | 2,708 | 2,766 | +1.73% | 1,302,300 | 3900億600万 | +5.13% | 16.73 | 1.48 |
10/12 | 2,751 | 2,751 | 2,718 | 2,719 | -0.55% | 384,600 | 3833億7900万 | +3.78% | 16.45 | 1.46 |
10/11 | 2,730 | 2,742 | 2,718 | 2,734 | -0.47% | 646,500 | 3854億9400万 | +4.79% | 16.54 | 1.47 |
10/10 | 2,700 | 2,749 | 2,698 | 2,747 | +1.82% | 694,600 | 3873億2700万 | +5.86% | 16.62 | 1.47 |
10/06 | 2,710 | 2,712 | 2,688 | 2,698 | +0.11% | 587,600 | 3804億1800万 | +4.53% | 16.32 | 1.45 |
10/05 | 2,699 | 2,707 | 2,685 | 2,695 | -0.07% | 317,400 | 3799億9500万 | +4.95% | 16.3 | 1.44 |
10/04 | 2,695 | 2,710 | 2,682 | 2,697 | -0.22% | 463,800 | 3802億7700万 | +5.64% | 16.32 | 1.45 |
10/03 | 2,676 | 2,710 | 2,667 | 2,703 | +0.93% | 754,700 | 3811億2300万 | +6.63% | 16.35 | 1.45 |
10/02 | 2,684 | 2,688 | 2,665 | 2,678 | -0.41% | 556,900 | 3775億9800万 | +6.35% | 16.2 | 1.44 |
09/29 | 2,666 | 2,690 | 2,654 | 2,689 | +0.71% | 982,600 | 3791億4900万 | +7.47% | 15.29 | 1.36 |
09/28 | 2,694 | 2,703 | 2,653 | 2,670 | +0.3% | 914,700 | 3764億7000万 | +7.44% | 15.19 | 1.35 |
09/27 | 2,664 | 2,670 | 2,643 | 2,662 | +0.23% | 616,700 | 3753億4200万 | +7.73% | 15.14 | 1.34 |
09/26 | 2,638 | 2,662 | 2,635 | 2,656 | +0.76% | 571,100 | 3744億9600万 | +8.14% | 15.11 | 1.34 |
09/25 | 2,632 | 2,646 | 2,619 | 2,636 | +0.57% | 536,700 | 3716億7600万 | +7.94% | 14.99 | 1.33 |
09/22 | 2,630 | 2,648 | 2,614 | 2,621 | +0.08% | 919,800 | 3695億6100万 | +7.9% | 14.91 | 1.32 |
09/21 | 2,603 | 2,630 | 2,598 | 2,619 | +1% | 761,800 | 3692億7900万 | +8.27% | 14.9 | 1.32 |
09/20 | 2,574 | 2,597 | 2,557 | 2,593 | +2.01% | 930,900 | 3656億1300万 | +7.59% | 14.75 | 1.31 |
09/19 | 2,536 | 2,548 | 2,521 | 2,542 | +0.36% | 867,200 | 3584億2200万 | +5.78% | 14.46 | 1.28 |
09/15 | 2,520 | 2,539 | 2,515 | 2,533 | +0.36% | 957,800 | 3571億5300万 | +5.59% | 14.41 | 1.28 |
09/14 | 2,526 | 2,535 | 2,512 | 2,524 | -0.79% | 654,900 | 3558億8400万 | +5.39% | 14.36 | 1.27 |
09/13 | 2,538 | 2,552 | 2,526 | 2,544 | +0.59% | 504,800 | 3587億400万 | +6.35% | 14.47 | 1.28 |
09/12 | 2,553 | 2,557 | 2,523 | 2,529 | -0.71% | 725,800 | 3565億8900万 | +5.9% | 14.38 | 1.27 |
09/11 | 2,529 | 2,547 | 2,520 | 2,547 | +1.72% | 723,800 | 3591億2700万 | +6.75% | 14.49 | 1.28 |
09/08 | 2,482 | 2,522 | 2,479 | 2,504 | +1.09% | 1,883,300 | 3530億6400万 | +5.34% | 14.24 | 1.26 |
09/07 | 2,468 | 2,487 | 2,463 | 2,477 | +0.04% | 832,100 | 3492億5700万 | +4.51% | 14.09 | 1.25 |
09/06 | 2,468 | 2,496 | 2,452 | 2,476 | +1.31% | 1,230,200 | 3491億1600万 | +4.74% | 14.08 | 1.25 |
09/05 | 2,417 | 2,455 | 2,412 | 2,444 | +1.83% | 1,061,400 | 3446億400万 | +3.69% | 13.9 | 1.23 |
09/04 | 2,386 | 2,405 | 2,376 | 2,400 | +0.42% | 892,800 | 3384億 | +2.13% | 13.65 | 1.21 |
09/01 | 2,395 | 2,398 | 2,376 | 2,390 | +1.1% | 869,300 | 3369億9000万 | +1.92% | 13.59 | 1.2 |
08/31 | 2,344 | 2,367 | 2,335 | 2,364 | +1.81% | 1,238,600 | 3333億2400万 | +1.07% | 13.45 | 1.19 |
08/30 | 2,279 | 2,325 | 2,266 | 2,322 | +2.79% | 881,200 | 3274億200万 | -0.56% | 13.21 | 1.17 |
08/29 | 2,272 | 2,275 | 2,249 | 2,259 | -0.75% | 634,600 | 3185億1900万 | -3.13% | 12.85 | 1.14 |
08/28 | 2,282 | 2,289 | 2,265 | 2,276 | +0.22% | 482,200 | 3209億1600万 | -2.44% | 12.95 | 1.15 |
08/25 | 2,281 | 2,281 | 2,263 | 2,271 | -0.31% | 313,500 | 3202億1100万 | -2.66% | 12.92 | 1.14 |
08/24 | 2,282 | 2,289 | 2,270 | 2,278 | -0.83% | 548,800 | 3211億9800万 | -2.4% | 12.96 | 1.15 |
08/23 | 2,304 | 2,316 | 2,288 | 2,297 | -0.3% | 565,500 | 3238億7700万 | -1.63% | 13.07 | 1.16 |
08/22 | 2,300 | 2,330 | 2,294 | 2,304 | +0.3% | 633,500 | 3248億6400万 | -1.29% | 13.11 | 1.16 |
08/21 | 2,302 | 2,324 | 2,294 | 2,297 | -0.69% | 551,500 | 3238億7700万 | -1.54% | 13.07 | 1.16 |
08/18 | 2,335 | 2,345 | 2,306 | 2,313 | -2.45% | 760,400 | 3261億3300万 | -0.81% | 13.16 | 1.17 |
08/17 | 2,390 | 2,398 | 2,368 | 2,371 | -0.92% | 510,700 | 3343億1100万 | +1.72% | 13.49 | 1.19 |
08/16 | 2,409 | 2,421 | 2,382 | 2,393 | -1.48% | 588,100 | 3374億1300万 | +2.75% | 13.61 | 1.21 |
08/15 | 2,438 | 2,463 | 2,428 | 2,429 | -0.37% | 538,300 | 3424億8900万 | +4.43% | 13.82 | 1.22 |
08/14 | 2,431 | 2,441 | 2,415 | 2,438 | 0% | 651,400 | 3437億5800万 | +5.04% | 13.87 | 1.23 |
08/10 | 2,429 | 2,456 | 2,414 | 2,438 | +0.25% | 814,900 | 3437億5800万 | +5.27% | 13.87 | 1.23 |
08/09 | 2,475 | 2,476 | 2,425 | 2,432 | -1.26% | 691,900 | 3429億1200万 | +5.19% | 13.83 | 1.23 |
08/08 | 2,465 | 2,497 | 2,454 | 2,463 | -0.36% | 898,400 | 3472億8300万 | +6.76% | 14.01 | 1.24 |
08/07 | 2,477 | 2,499 | 2,428 | 2,472 | +6.23% | 1,761,100 | 3485億5200万 | +7.43% | 14.06 | 1.25 |
08/04 | 2,317 | 2,338 | 2,303 | 2,327 | +0.17% | 445,600 | 3281億700万 | +1.39% | 13.24 | 1.17 |
08/03 | 2,323 | 2,338 | 2,318 | 2,323 | 0% | 486,000 | 3275億4300万 | +1.18% | 13.21 | 1.17 |
08/02 | 2,322 | 2,337 | 2,310 | 2,323 | +0.43% | 503,000 | 3275億4300万 | +1.09% | 13.21 | 1.17 |
08/01 | 2,264 | 2,323 | 2,264 | 2,313 | +2.25% | 630,700 | 3261億3300万 | +0.61% | 13.16 | 1.17 |
07/31 | 2,261 | 2,268 | 2,245 | 2,262 | -0.62% | 660,100 | 3189億4200万 | -1.74% | 12.87 | 1.14 |
07/28 | 2,243 | 2,283 | 2,233 | 2,276 | +1.47% | 708,700 | 3209億1600万 | -1.34% | 12.95 | 1.15 |
07/27 | 2,273 | 2,273 | 2,242 | 2,243 | -0.4% | 680,100 | 3162億6300万 | -2.98% | 12.76 | 1.13 |
07/26 | 2,250 | 2,258 | 2,244 | 2,252 | +0.04% | 414,800 | 3175億3200万 | -2.85% | 12.81 | 1.13 |
07/25 | 2,272 | 2,272 | 2,243 | 2,251 | -1.19% | 557,000 | 3173億9100万 | -3.1% | 12.8 | 1.13 |
07/24 | 2,270 | 2,279 | 2,258 | 2,278 | -0.57% | 410,300 | 3211億9800万 | -2.15% | 12.96 | 1.15 |
07/21 | 2,276 | 2,296 | 2,272 | 2,291 | -0.04% | 524,900 | 3230億3100万 | -1.72% | 13.03 | 1.15 |
07/20 | 2,300 | 2,303 | 2,285 | 2,292 | 0% | 548,900 | 3231億7200万 | -1.76% | 13.04 | 1.16 |
07/19 | 2,256 | 2,299 | 2,256 | 2,292 | +0.92% | 519,300 | 3231億7200万 | -1.84% | 13.04 | 1.16 |
07/18 | 2,272 | 2,281 | 2,265 | 2,271 | -0.66% | 565,500 | 3202億1100万 | -2.91% | 12.92 | 1.14 |
07/14 | 2,293 | 2,294 | 2,277 | 2,286 | +0.18% | 580,500 | 3223億2600万 | -2.47% | 13 | 1.15 |
07/13 | 2,291 | 2,299 | 2,279 | 2,282 | -0.26% | 307,700 | 3217億6200万 | -2.81% | 12.98 | 1.15 |
07/12 | 2,304 | 2,307 | 2,287 | 2,288 | -1.17% | 497,600 | 3226億800万 | -2.64% | 13.01 | 1.15 |
07/11 | 2,317 | 2,322 | 2,304 | 2,315 | 0% | 550,300 | 3264億1500万 | -1.61% | 13.17 | 1.17 |
07/10 | 2,325 | 2,325 | 2,307 | 2,315 | +0.65% | 505,600 | 3264億1500万 | -1.7% | 13.17 | 1.17 |
07/07 | 2,301 | 2,309 | 2,287 | 2,300 | -0.99% | 710,700 | 3243億 | -2.46% | 13.08 | 1.16 |
07/06 | 2,302 | 2,354 | 2,302 | 2,323 | -0.17% | 596,400 | 3275億4300万 | -1.57% | 13.21 | 1.17 |
07/05 | 2,324 | 2,327 | 2,297 | 2,327 | +0.3% | 574,600 | 3281億700万 | -1.44% | 13.24 | 1.17 |
07/04 | 2,340 | 2,346 | 2,310 | 2,320 | +0.52% | 1,119,600 | 3271億2000万 | -1.78% | 13.2 | 1.17 |
07/03 | 2,316 | 2,343 | 2,307 | 2,308 | -0.22% | 748,600 | 3254億2800万 | -2.33% | 13.13 | 1.16 |
06/30 | 2,347 | 2,347 | 2,309 | 2,313 | -2.24% | 469,100 | 3261億3300万 | -2.2% | 12.35 | 1.09 |
06/29 | 2,366 | 2,378 | 2,357 | 2,366 | +0.6% | 505,900 | 3336億600万 | -0.04% | 12.64 | 1.12 |
06/28 | 2,366 | 2,368 | 2,351 | 2,352 | -0.8% | 291,200 | 3316億3200万 | -0.68% | 12.56 | 1.11 |