PBR
2017/11/13~2018/06/07
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 |
06/07 | 2,700 | 2,700 | 2,690 | 2,700 | 0% | 500 | 17億8470万 | +6.13% | 5.29 | 0.71 |
06/06 | 2,720 | 2,720 | 2,700 | 2,700 | -0.92% | 500 | 17億8470万 | +7.06% | 5.29 | 0.71 |
06/05 | 2,723 | 2,725 | 2,723 | 2,725 | -2.68% | 200 | 18億122万 | +8.91% | 5.34 | 0.72 |
06/04 | 2,700 | 2,800 | 2,700 | 2,800 | +3.7% | 1,400 | 18億5080万 | +12.86% | 5.48 | 0.74 |
06/01 | 2,725 | 2,725 | 2,700 | 2,700 | -1.1% | 200 | 17億8470万 | +9.85% | 5.29 | 0.71 |
05/31 | 2,730 | 2,730 | 2,700 | 2,730 | -0.36% | 500 | 18億453万 | +11.98% | 5.35 | 0.72 |
05/30 | 2,730 | 2,740 | 2,730 | 2,740 | -0.22% | 200 | 18億1114万 | +13.36% | 5.36 | 0.72 |
05/29 | 2,696 | 2,746 | 2,696 | 2,746 | +1.7% | 900 | 18億1510万 | +14.56% | 5.38 | 0.73 |
05/28 | 2,700 | 2,700 | 2,691 | 2,700 | +0.93% | 5,400 | 17億8470万 | +13.4% | 5.29 | 0.71 |
05/25 | 2,650 | 2,675 | 2,650 | 2,675 | +0.94% | 1,900 | 17億6817万 | +13.3% | 5.24 | 0.71 |
05/24 | 2,540 | 2,650 | 2,540 | 2,650 | +4.41% | 2,400 | 17億5165万 | +13.25% | 5.19 | 0.7 |
05/23 | 2,505 | 2,538 | 2,505 | 2,538 | +1.52% | 700 | 16億7761万 | +9.4% | 4.97 | 0.67 |
05/22 | 2,506 | 2,507 | 2,500 | 2,500 | 0% | 1,200 | 16億5250万 | +8.51% | 4.9 | 0.66 |
05/21 | 2,500 | 2,500 | 2,500 | 2,500 | -3.85% | 900 | 16億5250万 | +9.17% | 4.9 | 0.66 |
05/18 | 2,500 | 2,600 | 2,500 | 2,600 | +4% | 700 | 17億1860万 | +13.84% | 5.09 | 0.69 |
05/17 | 2,665 | 2,665 | 2,500 | 2,500 | -6.19% | 1,600 | 16億5250万 | +9.94% | 4.9 | 0.66 |
05/16 | 2,840 | 2,840 | 2,600 | 2,665 | -3.09% | 3,700 | 17億6156万 | +17.5% | 5.22 | 0.7 |
05/15 | 2,750 | 2,750 | 2,750 | 2,750 | +22.22% | 1,100 | 18億1775万 | +22.01% | 5.38 | 0.73 |
05/14 | 2,250 | 2,250 | 2,250 | 2,250 | -2.17% | 200 | 14億8725万 | +0.67% | 4.41 | 0.6 |
05/09 | 2,231 | 2,300 | 2,231 | 2,300 | 0% | 300 | 15億2030万 | +2.91% | 4.5 | 0.61 |
05/07 | 2,298 | 2,300 | 2,298 | 2,300 | +1.32% | 400 | 15億2030万 | +3.09% | 4.5 | 0.61 |
05/02 | 2,210 | 2,270 | 2,210 | 2,270 | +3.18% | 400 | 15億47万 | +2.02% | 4.44 | 0.6 |
05/01 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 14億5420万 | -0.9% | 4.31 | 0.58 |
04/26 | 2,200 | 2,200 | 2,200 | 2,200 | +2.04% | 200 | 14億5420万 | -0.77% | 4.31 | 0.58 |
04/24 | 2,156 | 2,156 | 2,156 | 2,156 | 0% | 200 | 14億2511万 | -2.62% | 4.22 | 0.57 |
04/23 | 2,106 | 2,156 | 2,106 | 2,156 | -2% | 1,000 | 14億2511万 | -2.58% | 4.22 | 0.57 |
04/17 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 200 | 14億5420万 | -0.54% | 4.31 | 0.58 |
04/12 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 100 | 14億6081万 | +0.09% | 4.33 | 0.58 |
04/10 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 100 | 14億6081万 | +0.23% | 4.33 | 0.58 |
04/06 | 2,210 | 2,210 | 2,210 | 2,210 | +0.23% | 100 | 14億6081万 | +0.27% | 4.33 | 0.58 |
04/04 | 2,205 | 2,205 | 2,205 | 2,205 | -1.52% | 100 | 14億5750万 | +0.27% | 4.32 | 0.58 |
04/02 | 2,239 | 2,239 | 2,239 | 2,239 | -4.28% | 100 | 14億7997万 | +2.19% | 4.38 | 0.59 |
03/30 | 2,339 | 2,339 | 2,339 | 2,339 | +6.32% | 100 | 15億4607万 | +7.15% | 4.58 | 0.62 |
03/22 | 2,200 | 2,200 | 2,200 | 2,200 | +2.33% | 100 | 14億5420万 | +1.29% | 4.31 | 0.58 |
03/20 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | 14億2115万 | -0.74% | 4.21 | 0.57 |
03/16 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 14億2115万 | -0.46% | 4.21 | 0.57 |
03/15 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 14億2115万 | -0.19% | 4.21 | 0.57 |
03/14 | 2,300 | 2,300 | 2,150 | 2,150 | -8.51% | 600 | 14億2115万 | +0.05% | 4.21 | 0.57 |
03/13 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 1,000 | 15億5335万 | +9.66% | 4.6 | 0.62 |
03/12 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 600 | 15億5335万 | +10.38% | 4.6 | 0.62 |
03/09 | 2,350 | 2,400 | 2,350 | 2,350 | +2.17% | 3,200 | 15億5335万 | +11.11% | 4.6 | 0.62 |
03/08 | 2,300 | 2,300 | 2,300 | 2,300 | +0.88% | 900 | 15億2030万 | +9.47% | 4.5 | 0.61 |
03/07 | 2,270 | 2,280 | 2,250 | 2,280 | +1.33% | 400 | 15億708万 | +9.14% | 4.46 | 0.6 |
03/06 | 2,134 | 2,250 | 2,134 | 2,250 | +2.27% | 300 | 14億8725万 | +8.23% | 4.41 | 0.6 |
03/05 | 2,200 | 2,200 | 2,200 | 2,200 | +1.85% | 200 | 14億5420万 | +6.43% | 4.31 | 0.58 |
03/02 | 2,160 | 2,160 | 2,160 | 2,160 | +1.41% | 100 | 14億2776万 | +4.91% | 4.23 | 0.57 |
02/28 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 400 | 14億793万 | +3.8% | 4.17 | 0.56 |
02/26 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 100 | 14億793万 | +4.11% | 4.17 | 0.56 |
02/23 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 100 | 14億793万 | +4.31% | 4.17 | 0.56 |
02/21 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 100 | 14億793万 | +4.62% | 4.17 | 0.56 |
02/20 | 2,130 | 2,130 | 2,130 | 2,130 | +1.28% | 100 | 14億793万 | +4.93% | 4.17 | 0.56 |
02/16 | 2,120 | 2,120 | 2,103 | 2,103 | -1.27% | 400 | 13億9008万 | +3.95% | 4.12 | 0.56 |
02/15 | 2,190 | 2,190 | 2,130 | 2,130 | -2.74% | 400 | 14億793万 | +5.65% | 4.17 | 0.56 |
02/14 | 2,102 | 2,190 | 2,102 | 2,190 | +5.29% | 1,200 | 14億4759万 | +9.01% | 4.29 | 0.58 |
02/13 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 100 | 13億7488万 | +4.05% | 4.07 | 0.55 |
02/08 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | 13億2200万 | +0.35% | 3.92 | 0.53 |
02/05 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 200 | 13億5505万 | +3.02% | 4.01 | 0.54 |
02/02 | 2,050 | 2,060 | 2,050 | 2,060 | +0.44% | 400 | 13億6166万 | +3.62% | 4.03 | 0.54 |
02/01 | 2,051 | 2,051 | 2,051 | 2,051 | +2.45% | 100 | 13億5571万 | +3.32% | 4.02 | 0.54 |
01/31 | 2,002 | 2,002 | 2,002 | 2,002 | 0% | 300 | 13億2332万 | +1.11% | 3.92 | 0.53 |
01/30 | 2,002 | 2,002 | 2,002 | 2,002 | -0.15% | 1,000 | 13億2332万 | +1.26% | 3.92 | 0.53 |
01/29 | 2,005 | 2,005 | 2,005 | 2,005 | +0.2% | 200 | 13億2530万 | +1.52% | 3.93 | 0.53 |
01/25 | 2,001 | 2,001 | 2,000 | 2,001 | 0% | 400 | 13億2266万 | +1.47% | 3.92 | 0.53 |
01/24 | 2,001 | 2,001 | 2,001 | 2,001 | 0% | 100 | 13億2266万 | +1.63% | 3.92 | 0.53 |
01/23 | 2,000 | 2,001 | 2,000 | 2,001 | +0.05% | 800 | 13億2266万 | +1.73% | 3.92 | 0.53 |
01/19 | 2,000 | 2,000 | 2,000 | 2,000 | -0.1% | 300 | 13億2200万 | +1.83% | 3.92 | 0.53 |
01/18 | 2,002 | 2,002 | 2,002 | 2,002 | -1.38% | 100 | 13億2332万 | +2.04% | 3.92 | 0.53 |
01/15 | 2,030 | 2,030 | 2,030 | 2,030 | +3.26% | 100 | 13億4183万 | +3.57% | 3.97 | 0.54 |
01/12 | 2,000 | 2,000 | 1,966 | 1,966 | -1.55% | 400 | 12億9952万 | +0.51% | 3.85 | 0.52 |
01/10 | 1,961 | 1,997 | 1,961 | 1,997 | +0.3% | 400 | 13億2001万 | +2.2% | 3.91 | 0.53 |
01/09 | 1,972 | 1,991 | 1,972 | 1,991 | +1.22% | 600 | 13億1605万 | +2% | 3.9 | 0.53 |
01/05 | 2,009 | 2,009 | 1,967 | 1,967 | -2.58% | 600 | 13億18万 | +0.87% | 3.85 | 0.52 |
01/04 | 2,019 | 2,019 | 2,019 | 2,019 | +1.56% | 100 | 13億3455万 | +3.59% | 3.95 | 0.53 |
01/01 | 株式併合 10→1 |
2017 |
12/29 | 1,955 | 1,988 | 1,955 | 1,988 | -0.35% | 200 | 13億1406万 | +2.26% | 3.89 | 0.53 |
12/28 | 1,995 | 1,995 | 1,995 | 1,995 | +2.84% | 100 | 13億1869万 | +2.89% | 3.91 | 0.53 |
12/26 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 100 | 12億8234万 | +0.36% | 3.8 | 0.51 |
12/25 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 100 | 12億8234万 | +0.47% | 3.8 | 0.51 |
12/22 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 200 | 12億8234万 | +0.57% | 3.8 | 0.51 |
12/21 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 200 | 12億8234万 | +0.67% | 3.8 | 0.51 |
12/20 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 1,000 | 12億7573万 | +0.31% | 3.78 | 0.51 |
12/19 | 1,930 | 1,930 | 1,930 | 1,930 | -3.5% | 200 | 12億7573万 | +0.42% | 3.78 | 0.51 |
12/12 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | 13億2200万 | +4.11% | 3.92 | 0.53 |
12/11 | 1,970 | 1,990 | 1,970 | 1,990 | +3.11% | 200 | 13億1539万 | +3.86% | 3.9 | 0.53 |
12/07 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | 12億7573万 | +0.84% | 3.78 | 0.51 |
12/06 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 300 | 12億7573万 | +0.89% | 3.78 | 0.51 |
12/05 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | 12億7573万 | +0.94% | 3.78 | 0.51 |
12/04 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | 12億7573万 | +0.84% | 3.78 | 0.51 |
12/01 | 2,000 | 2,000 | 1,930 | 1,930 | -1.03% | 900 | 12億7573万 | +0.73% | 3.78 | 0.51 |
11/30 | 1,960 | 1,960 | 1,950 | 1,950 | +0.52% | 500 | 12億8895万 | +1.67% | 3.82 | 0.52 |
11/29 | 1,960 | 1,960 | 1,940 | 1,940 | -0.51% | 800 | 12億8234万 | +1.25% | 3.8 | 0.51 |
11/28 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 12億8895万 | +1.77% | 3.82 | 0.52 |
11/27 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 200 | 12億8895万 | +1.67% | 3.82 | 0.52 |
11/24 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 300 | 12億7573万 | +0.57% | 3.78 | 0.51 |
11/22 | 1,910 | 1,910 | 1,910 | 1,910 | -2.55% | 100 | 12億6251万 | -0.57% | 3.74 | 0.51 |
11/21 | 1,960 | 1,960 | 1,960 | 1,960 | +1.03% | 500 | 12億9556万 | +1.71% | 3.84 | 0.52 |
11/20 | 1,930 | 1,950 | 1,930 | 1,940 | +0.52% | 700 | 12億8234万 | +0.67% | 3.8 | 0.51 |
11/17 | 1,900 | 1,930 | 1,900 | 1,930 | +2.12% | 300 | 12億7573万 | +0.21% | 3.78 | 0.51 |
11/16 | 1,920 | 1,920 | 1,880 | 1,890 | +1.07% | 500 | 12億4929万 | -2.02% | 3.7 | 0.5 |
11/15 | 1,860 | 1,910 | 1,860 | 1,870 | +1.08% | 1,300 | 12億3607万 | -3.31% | 3.66 | 0.49 |
11/13 | 1,890 | 1,890 | 1,850 | 1,850 | -2.12% | 500 | 12億2285万 | -4.79% | 3.62 | 0.49 |