PBR
2017/08/07~2017/12/29
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2017 |
12/29 | 556 | 561 | 545 | 546 | -0.82% | 1,059,600 | 902億2302万 | -0.86% | 24.01 | 7.47 |
12/28 | 552 | 563 | 548 | 551 | -0.32% | 1,215,200 | 909億6627万 | -0.05% | 24.21 | 7.53 |
12/27 | 545 | 555 | 540 | 553 | -1.52% | 1,472,400 | 912億5532万 | +0.27% | 24.28 | 7.55 |
12/26 | 553 | 564 | 551 | 561 | +1.17% | 1,042,800 | 926億5924万 | +1.81% | 24.66 | 7.67 |
12/25 | 550 | 556 | 545 | 555 | +0.96% | 818,800 | 915億8565万 | +0.82% | 24.37 | 7.58 |
12/22 | 551 | 554 | 544 | 549 | +0.69% | 704,800 | 907億1852万 | +0.23% | 24.14 | 7.51 |
12/21 | 551 | 560 | 543 | 546 | +0.37% | 1,349,600 | 900億9914万 | -0.27% | 23.97 | 7.46 |
12/20 | 548 | 550 | 541 | 544 | -0.64% | 638,000 | 897億6880万 | -0.28% | 23.89 | 7.43 |
12/19 | 553 | 555 | 543 | 547 | -0.64% | 598,400 | 903億4689万 | +0.74% | 24.04 | 7.48 |
12/18 | 553 | 556 | 548 | 551 | +1.19% | 809,600 | 909億2498万 | +1.76% | 24.19 | 7.53 |
12/15 | 546 | 546 | 536 | 544 | -0.64% | 663,600 | 898億5139万 | +0.93% | 23.91 | 7.44 |
12/14 | 538 | 550 | 532 | 548 | +2.77% | 1,336,800 | 904億2948万 | +1.96% | 24.06 | 7.49 |
12/13 | 535 | 538 | 532 | 533 | -0.42% | 752,400 | 879億9325万 | -0.61% | 23.41 | 7.28 |
12/12 | 547 | 547 | 534 | 535 | -1.56% | 1,106,000 | 883億6488万 | +0.19% | 23.51 | 7.32 |
12/11 | 540 | 544 | 532 | 544 | +1.45% | 976,000 | 897億6880万 | +1.97% | 23.89 | 7.43 |
12/08 | 526 | 538 | 526 | 536 | -0.23% | 1,180,800 | 884億8875万 | +0.89% | 23.55 | 7.33 |
12/07 | 543 | 547 | 535 | 537 | +0.23% | 873,200 | 886億9521万 | +1.32% | 23.6 | 7.34 |
12/06 | 547 | 550 | 533 | 536 | -2.9% | 1,358,800 | 884億8875万 | +1.08% | 23.55 | 7.33 |
12/05 | 559 | 560 | 548 | 552 | -1.87% | 698,400 | 911億3144万 | +4.3% | 24.25 | 7.54 |
12/04 | 568 | 578 | 562 | 562 | -0.84% | 546,000 | 928億6570万 | +6.69% | 24.71 | 7.69 |
12/01 | 568 | 571 | 557 | 567 | -0.04% | 862,800 | 936億5025万 | +8% | 24.92 | 7.75 |
11/30 | 586 | 586 | 559 | 567 | -1.9% | 1,290,400 | 936億9154万 | +8.46% | 24.93 | 7.76 |
11/29 | 573 | 578 | 564 | 578 | +1.27% | 737,200 | 955億839万 | +11.2% | 25.41 | 7.91 |
11/28 | 563 | 574 | 559 | 571 | +1.6% | 752,000 | 943億1092万 | +10.44% | 25.1 | 7.81 |
11/27 | 556 | 563 | 555 | 562 | +1.35% | 643,600 | 928億2441万 | +9.34% | 24.7 | 7.68 |
11/24 | 563 | 563 | 552 | 555 | +0.23% | 656,800 | 915億8565万 | +8.51% | 24.37 | 7.58 |
11/22 | 543 | 554 | 538 | 553 | +2.22% | 1,020,000 | 913億7919万 | +8.69% | 24.32 | 7.56 |
11/21 | 541 | 546 | 531 | 541 | +1.07% | 1,220,800 | 893億9718万 | +6.97% | 23.79 | 7.4 |
11/20 | 520 | 536 | 519 | 536 | +4.23% | 1,259,600 | 884億4746万 | +6.25% | 23.54 | 7.32 |
11/17 | 523 | 523 | 511 | 514 | -0.24% | 1,214,800 | 848億5506万 | +2.54% | 22.58 | 7.02 |
11/16 | 492 | 516 | 490 | 515 | +5.59% | 1,141,200 | 850億6152万 | +3% | 22.63 | 7.04 |
11/15 | 499 | 499 | 485 | 488 | -2.01% | 766,000 | 805億6069万 | -1.86% | 21.44 | 6.67 |
11/14 | 499 | 503 | 496 | 498 | 0% | 573,200 | 822億1237万 | +0.35% | 21.88 | 6.81 |
11/13 | 500 | 502 | 492 | 498 | -1.04% | 707,600 | 822億1237万 | +0.76% | 21.88 | 6.81 |
11/10 | 496 | 505 | 495 | 503 | +0.1% | 450,800 | 830億7950万 | +2.24% | 22.11 | 6.88 |
11/09 | 513 | 516 | 495 | 503 | -1.62% | 837,600 | 829億9692万 | +2.55% | 22.08 | 6.87 |
11/08 | 500 | 512 | 498 | 511 | +2.92% | 1,034,000 | 843億5955万 | +4.66% | 22.45 | 6.98 |
11/07 | 492 | 504 | 492 | 496 | +0.81% | 594,800 | 819億6462万 | +2.32% | 21.81 | 6.79 |
11/06 | 500 | 500 | 482 | 492 | -2.77% | 1,794,800 | 813億394万 | +1.92% | 21.63 | 6.73 |
11/02 | 513 | 515 | 503 | 506 | -1.12% | 863,200 | 836億1630万 | +5.47% | 22.25 | 6.92 |
11/01 | 512 | 512 | 491 | 512 | -2.15% | 1,814,000 | 845億6601万 | +7.34% | 22.5 | 7 |
10/31 | 519 | 526 | 516 | 523 | 0% | 884,800 | 864億2415万 | +10.86% | 23 | 7.15 |
10/30 | 508 | 525 | 506 | 523 | +2.8% | 1,457,600 | 864億2415万 | +11.81% | 23 | 7.15 |
10/27 | 507 | 511 | 505 | 509 | +0.64% | 601,600 | 840億7051万 | +9.94% | 22.37 | 6.96 |
10/26 | 501 | 510 | 495 | 506 | +0.15% | 773,200 | 835億3371万 | +9.95% | 22.23 | 6.92 |
10/25 | 509 | 509 | 504 | 505 | -0.2% | 693,200 | 834億984万 | +10.75% | 22.19 | 6.9 |
10/24 | 498 | 509 | 498 | 506 | +1.66% | 856,400 | 835億7500万 | +11.7% | 22.24 | 6.92 |
10/23 | 504 | 504 | 488 | 498 | -0.6% | 1,318,800 | 822億1237万 | +10.86% | 21.88 | 6.81 |
10/20 | 492 | 504 | 489 | 501 | +1.32% | 1,052,400 | 827億787万 | +12.53% | 22.01 | 6.85 |
10/19 | 495 | 500 | 489 | 494 | +1.65% | 1,480,000 | 816億3428万 | +11.82% | 21.72 | 6.76 |
10/18 | 490 | 492 | 485 | 486 | -0.66% | 983,200 | 803億1294万 | +10.76% | 21.37 | 6.65 |
10/17 | 483 | 491 | 481 | 490 | +1.03% | 1,132,400 | 808億4973万 | +12.27% | 21.51 | 6.69 |
10/16 | 478 | 486 | 477 | 485 | +1.63% | 1,620,000 | 800億2389万 | +12.15% | 21.29 | 6.62 |
10/13 | 467 | 478 | 465 | 477 | +2.14% | 1,413,200 | 787億4384万 | +11.13% | 20.95 | 6.52 |
10/12 | 460 | 467 | 459 | 467 | +1.52% | 891,600 | 770億9216万 | +9.57% | 20.51 | 6.38 |
10/11 | 458 | 460 | 453 | 460 | 0% | 642,000 | 759億3598万 | +8.43% | 20.21 | 6.29 |
10/10 | 451 | 460 | 450 | 460 | +2.05% | 992,800 | 759億3598万 | +8.95% | 20.21 | 6.29 |
10/06 | 450 | 454 | 448 | 451 | +0.33% | 993,600 | 744億818万 | +7.26% | 19.8 | 6.16 |
10/05 | 449 | 454 | 449 | 449 | -0.28% | 1,362,800 | 741億6043万 | +7.42% | 19.73 | 6.14 |
10/04 | 450 | 452 | 446 | 450 | +1.18% | 1,390,000 | 743億6689万 | +7.97% | 19.79 | 6.16 |
10/03 | 440 | 446 | 439 | 445 | +2.42% | 1,650,800 | 734億9976万 | +7.23% | 19.56 | 6.08 |
10/02 | 438 | 438 | 432 | 435 | -0.91% | 1,310,400 | 717億6549万 | +4.95% | 19.1 | 5.94 |
09/29 | 433 | 440 | 429 | 439 | +0.86% | 1,338,800 | 724億2616万 | +6.43% | 19.27 | 6 |
09/28 | 419 | 435 | 418 | 435 | +5.33% | 2,695,200 | 718億678万 | +5.78% | 19.11 | 5.94 |
09/27 | 410 | 416 | 408 | 413 | +1.29% | 1,372,400 | 681億7309万 | +0.92% | 18.14 | 5.64 |
09/26 | 408 | 408 | 405 | 408 | +0.62% | 743,600 | 673億596万 | -0.12% | 17.91 | 5.57 |
09/25 | 410 | 411 | 403 | 405 | 0% | 1,776,800 | 668億9304万 | -0.74% | 17.8 | 5.54 |
09/22 | 429 | 429 | 399 | 405 | -4.54% | 4,075,200 | 668億9304万 | -0.49% | 17.8 | 5.54 |
09/21 | 427 | 434 | 423 | 424 | +1.13% | 2,488,000 | 700億7252万 | +4.24% | 18.65 | 5.8 |
09/20 | 418 | 420 | 414 | 420 | +0.42% | 1,139,600 | 692億8797万 | +3.07% | 18.44 | 5.74 |
09/19 | 419 | 419 | 413 | 418 | +2.14% | 989,600 | 689億9893万 | +2.64% | 18.36 | 5.71 |
09/15 | 405 | 410 | 404 | 409 | +0.74% | 1,206,000 | 675億5371万 | +0.49% | 17.98 | 5.59 |
09/14 | 420 | 420 | 405 | 406 | -3.22% | 1,320,400 | 670億5820万 | -0.25% | 17.84 | 5.55 |
09/13 | 415 | 423 | 413 | 420 | +1.7% | 756,000 | 692億8797万 | +2.82% | 18.44 | 5.74 |
09/12 | 414 | 414 | 409 | 413 | +0.67% | 559,200 | 681億3180万 | +1.35% | 18.13 | 5.64 |
09/11 | 408 | 413 | 407 | 410 | +1.42% | 590,000 | 676億7758万 | +0.43% | 18.01 | 5.6 |
09/08 | 406 | 408 | 402 | 404 | -0.43% | 811,200 | 667億2787万 | -0.98% | 17.76 | 5.52 |
09/07 | 413 | 414 | 404 | 406 | -1.4% | 1,131,200 | 670億1691万 | -0.79% | 17.83 | 5.55 |
09/06 | 399 | 414 | 394 | 412 | +3.07% | 1,280,000 | 679億6663万 | +0.37% | 18.09 | 5.63 |
09/05 | 409 | 416 | 398 | 399 | -2.26% | 1,247,200 | 659億4332万 | -2.62% | 17.55 | 5.46 |
09/04 | 417 | 417 | 406 | 409 | -1.92% | 996,000 | 674億7112万 | -0.85% | 17.95 | 5.59 |
09/01 | 414 | 419 | 410 | 417 | +1.46% | 926,800 | 687億9247万 | +0.6% | 18.31 | 5.69 |
08/31 | 410 | 413 | 407 | 411 | 0% | 837,600 | 678億146万 | -1.32% | 18.04 | 5.61 |
08/30 | 411 | 412 | 406 | 411 | +0.43% | 698,000 | 678億146万 | -1.56% | 18.04 | 5.61 |
08/29 | 402 | 411 | 402 | 409 | +0.49% | 696,800 | 675億1242万 | -2.45% | 17.96 | 5.59 |
08/28 | 408 | 410 | 404 | 407 | +0.99% | 665,200 | 671億8208万 | -3.61% | 17.88 | 5.56 |
08/25 | 406 | 413 | 403 | 403 | +0.62% | 2,281,200 | 665億2141万 | -5.01% | 17.7 | 5.51 |
08/24 | 395 | 400 | 394 | 400 | +1.65% | 944,800 | 661億849万 | -6.26% | 17.59 | 5.47 |
08/23 | 393 | 396 | 392 | 394 | +1.03% | 926,000 | 650億3490万 | -8.22% | 17.31 | 5.38 |
08/22 | 393 | 395 | 389 | 390 | -1.33% | 1,482,400 | 643億7422万 | -9.78% | 17.13 | 5.33 |
08/21 | 396 | 399 | 392 | 395 | -0.44% | 1,254,400 | 652億4136万 | -8.99% | 17.36 | 5.4 |
08/18 | 400 | 400 | 394 | 397 | -1.31% | 1,772,000 | 655億3040万 | -9.21% | 17.44 | 5.42 |
08/17 | 405 | 406 | 392 | 402 | -5.24% | 4,788,000 | 663億9753万 | -8.43% | 17.67 | 5.5 |
08/16 | 422 | 427 | 421 | 424 | +1.13% | 869,600 | 700億7252万 | -4.02% | 18.65 | 5.8 |
08/15 | 415 | 422 | 412 | 420 | +2.13% | 1,020,000 | 692億8797万 | -5.52% | 18.44 | 5.74 |
08/14 | 411 | 416 | 406 | 411 | -1.2% | 826,400 | 678億4275万 | -7.7% | 18.05 | 5.62 |
08/10 | 415 | 417 | 409 | 416 | +0.36% | 1,292,800 | 686億6859万 | -6.99% | 18.27 | 5.68 |
08/09 | 418 | 419 | 409 | 414 | -0.9% | 951,600 | 684億2084万 | -7.74% | 18.21 | 5.66 |
08/08 | 424 | 424 | 415 | 418 | -0.54% | 806,800 | 690億4022万 | -7.32% | 18.37 | 5.72 |
08/07 | 424 | 426 | 420 | 420 | -0.06% | 881,200 | 694億1185万 | -7.02% | 18.47 | 5.75 |