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 |
---|
2017 |
12/29 | 697 | 725 | 695 | 720 | +3.6% | 619,500 | 273億7574万 | +3.75% | - | 6.76 |
12/28 | 685 | 710 | 682 | 695 | +1.46% | 328,400 | 264億2519万 | +0.14% | - | 6.53 |
12/27 | 691 | 699 | 682 | 685 | -2.14% | 329,900 | 260億4497万 | -1.3% | - | 6.43 |
12/26 | 645 | 712 | 645 | 700 | +8.7% | 1,316,700 | 266億1530万 | +0.72% | - | 6.57 |
12/25 | 652 | 659 | 640 | 644 | -1.23% | 390,900 | 244億8607万 | -7.2% | - | 6.05 |
12/22 | 645 | 658 | 644 | 652 | +1.24% | 323,100 | 247億9025万 | -6.05% | - | 6.12 |
12/21 | 661 | 661 | 644 | 644 | -1.08% | 270,200 | 244億7963万 | -7.2% | - | 6.05 |
12/20 | 663 | 666 | 650 | 651 | -2.25% | 421,500 | 247億4572万 | -6.33% | - | 6.11 |
12/19 | 680 | 681 | 664 | 666 | -1.77% | 205,800 | 253億1590万 | -4.03% | - | 6.25 |
12/18 | 688 | 690 | 670 | 678 | -1.17% | 237,400 | 257億7204万 | -2.02% | - | 6.37 |
12/15 | 698 | 701 | 685 | 686 | -2% | 167,400 | 260億7613万 | -0.72% | - | 6.44 |
12/14 | 700 | 708 | 697 | 700 | +0.14% | 144,700 | 266億830万 | +1.6% | - | 6.57 |
12/13 | 709 | 714 | 697 | 699 | -1.55% | 157,000 | 265億7029万 | +1.75% | - | 6.56 |
12/12 | 717 | 719 | 702 | 710 | -0.42% | 218,600 | 269億8842万 | +3.65% | - | 6.67 |
12/11 | 712 | 720 | 709 | 713 | +0.14% | 162,900 | 271億245万 | +4.55% | - | 6.69 |
12/08 | 718 | 724 | 702 | 712 | +0.99% | 286,300 | 270億6444万 | +4.71% | - | 6.69 |
12/07 | 683 | 707 | 683 | 705 | +3.22% | 199,000 | 267億9836万 | +3.98% | - | 6.62 |
12/06 | 695 | 709 | 681 | 683 | -2.29% | 222,700 | 259億6210万 | +1.04% | - | 6.41 |
12/05 | 698 | 702 | 680 | 699 | 0% | 213,800 | 265億7029万 | +3.56% | - | 6.56 |
12/04 | 705 | 719 | 694 | 699 | -1.41% | 242,700 | 265億7029万 | +3.86% | - | 6.56 |
12/01 | 725 | 726 | 708 | 709 | -0.98% | 204,900 | 269億5041万 | +5.66% | - | 6.66 |
11/30 | 720 | 729 | 700 | 716 | -1.38% | 337,200 | 272億1649万 | +7.03% | - | 6.72 |
11/29 | 725 | 736 | 721 | 726 | -0.41% | 347,500 | 275億9661万 | +8.85% | - | 6.82 |
11/28 | 734 | 747 | 725 | 729 | +0.14% | 440,100 | 277億1064万 | +9.62% | - | 6.84 |
11/27 | 735 | 742 | 720 | 728 | -0.27% | 615,600 | 276億7263万 | +9.97% | - | 6.84 |
11/24 | 690 | 730 | 690 | 730 | +5.8% | 787,500 | 277億4865万 | +10.77% | - | 6.85 |
11/22 | 709 | 714 | 684 | 690 | -1.29% | 512,400 | 262億2818万 | +5.02% | - | 6.48 |
11/21 | 685 | 709 | 677 | 699 | +2.79% | 798,500 | 265億7029万 | +6.55% | - | 6.56 |
11/20 | 655 | 683 | 655 | 680 | +4.78% | 488,800 | 258億4806万 | +3.98% | - | 6.38 |
11/17 | 654 | 657 | 637 | 649 | -0.46% | 207,200 | 246億6969万 | -0.76% | - | 6.09 |
11/16 | 658 | 669 | 650 | 652 | -2.4% | 203,100 | 247億8373万 | -0.46% | - | 6.12 |
11/15 | 598 | 672 | 598 | 668 | +8.27% | 1,406,500 | 253億9192万 | +1.98% | - | 6.27 |
11/14 | 635 | 635 | 613 | 617 | -2.83% | 239,700 | 234億5331万 | -5.8% | - | 5.79 |
11/13 | 642 | 642 | 627 | 635 | -1.7% | 153,000 | 241億3753万 | -3.35% | - | 5.96 |
11/10 | 627 | 646 | 622 | 646 | +1.57% | 237,300 | 245億5566万 | -1.82% | - | 6.07 |
11/09 | 638 | 653 | 630 | 636 | -0.31% | 240,600 | 241億7554万 | -3.64% | - | 5.97 |
11/08 | 641 | 644 | 634 | 638 | -0.93% | 184,200 | 242億5156万 | -3.48% | - | 5.99 |
11/07 | 647 | 649 | 643 | 644 | -1.23% | 132,800 | 244億7963万 | -2.87% | - | 6.05 |
11/06 | 648 | 655 | 643 | 652 | +0.62% | 209,400 | 247億8373万 | -1.81% | - | 6.12 |
11/02 | 662 | 662 | 646 | 648 | -2.11% | 196,300 | 246億3168万 | -2.41% | - | 6.08 |
11/01 | 662 | 663 | 653 | 662 | 0% | 155,400 | 251億6385万 | -0.3% | - | 6.22 |
10/31 | 656 | 662 | 653 | 662 | +0.76% | 94,400 | 251億6385万 | 0% | - | 6.22 |
10/30 | 656 | 666 | 653 | 657 | +0.31% | 133,800 | 249億7379万 | -0.61% | - | 6.17 |
10/27 | 650 | 657 | 646 | 655 | +1.24% | 157,500 | 248億9776万 | -0.91% | - | 6.15 |
10/26 | 651 | 662 | 647 | 647 | -0.31% | 147,900 | 245億9367万 | -2.27% | - | 6.08 |
10/25 | 664 | 667 | 648 | 649 | -2.7% | 269,900 | 246億6969万 | -1.82% | - | 6.09 |
10/24 | 673 | 681 | 663 | 667 | -1.04% | 217,400 | 253億5391万 | +1.06% | - | 6.26 |
10/23 | 667 | 681 | 663 | 674 | +1.51% | 263,200 | 256億1999万 | +2.43% | - | 6.33 |
10/20 | 664 | 670 | 660 | 664 | +0.15% | 168,600 | 252億3987万 | +1.37% | - | 6.23 |
10/19 | 664 | 670 | 659 | 663 | -0.45% | 144,500 | 252億186万 | +1.53% | - | 6.23 |
10/18 | 668 | 668 | 659 | 666 | -0.3% | 130,500 | 253億1590万 | +2.46% | - | 6.25 |
10/17 | 660 | 674 | 660 | 668 | +0.75% | 198,900 | 253億9192万 | +3.25% | - | 6.27 |
10/16 | 664 | 667 | 659 | 663 | -0.15% | 91,800 | 252億186万 | +2.95% | - | 6.23 |
10/13 | 669 | 670 | 657 | 664 | -0.6% | 170,000 | 252億3987万 | +3.43% | - | 6.23 |
10/12 | 669 | 677 | 663 | 668 | -0.6% | 180,800 | 253億9192万 | +4.21% | - | 6.27 |
10/11 | 661 | 673 | 658 | 672 | +0.75% | 192,500 | 255億4397万 | +5.16% | - | 6.31 |
10/10 | 654 | 667 | 654 | 667 | +1.06% | 114,300 | 253億5391万 | +4.38% | - | 6.26 |
10/06 | 675 | 675 | 649 | 660 | -0.75% | 256,100 | 250億8782万 | +3.29% | - | 6.2 |
10/05 | 680 | 690 | 663 | 665 | -2.64% | 252,600 | 252億7788万 | +4.07% | - | 6.24 |
10/04 | 675 | 697 | 674 | 683 | +1.19% | 375,900 | 259億6210万 | +6.89% | - | 6.41 |
10/03 | 686 | 686 | 671 | 675 | -0.74% | 229,000 | 256億5800万 | +5.63% | - | 6.34 |
10/02 | 688 | 689 | 670 | 680 | +1.34% | 377,800 | 258億4806万 | +6.42% | - | 6.38 |
09/29 | 655 | 683 | 648 | 671 | +2.13% | 413,300 | 255億595万 | +5.17% | - | 6.3 |
09/28 | 652 | 679 | 652 | 657 | +2.98% | 469,200 | 249億7379万 | +2.82% | - | 6.17 |
09/27 | 633 | 641 | 625 | 638 | +2.24% | 152,700 | 242億5156万 | -0.16% | - | 5.99 |
09/26 | 644 | 644 | 618 | 624 | -2.35% | 301,300 | 237億1940万 | -2.35% | - | 5.86 |
09/25 | 651 | 662 | 634 | 639 | -2.44% | 311,800 | 242億8957万 | -0.31% | - | 6 |
09/22 | 679 | 681 | 645 | 655 | -3.53% | 519,900 | 248億9776万 | +2.02% | - | 6.15 |
09/21 | 633 | 700 | 627 | 679 | +9.52% | 1,679,400 | 258億1005万 | +5.76% | - | 6.38 |
09/20 | 634 | 637 | 618 | 620 | +0.49% | 427,000 | 235億6735万 | -3.43% | - | 5.82 |
09/19 | 614 | 622 | 602 | 617 | +1.31% | 419,000 | 234億5331万 | -4.04% | - | 5.79 |
09/15 | 605 | 620 | 601 | 609 | +0.33% | 179,200 | 231億4922万 | -5.73% | - | 5.72 |
09/14 | 620 | 626 | 605 | 607 | -1.94% | 345,500 | 230億7320万 | -6.76% | - | 5.7 |
09/13 | 596 | 624 | 593 | 619 | +5.63% | 468,800 | 235億2934万 | -5.5% | - | 5.81 |
09/12 | 595 | 599 | 579 | 586 | -1.18% | 695,500 | 222億7495万 | -11.21% | - | 5.5 |
09/11 | 598 | 606 | 588 | 593 | -0.67% | 440,200 | 225億4103万 | -10.83% | - | 5.57 |
09/08 | 602 | 609 | 590 | 597 | -2.61% | 537,000 | 226億9308万 | -11.03% | - | 5.61 |
09/07 | 626 | 630 | 610 | 613 | -1.13% | 335,400 | 233億127万 | -9.32% | - | 5.76 |
09/06 | 602 | 629 | 602 | 620 | -1.43% | 314,400 | 235億6735万 | -8.82% | - | 5.82 |
09/05 | 655 | 664 | 624 | 629 | -4.7% | 358,500 | 239億946万 | -8.04% | - | 5.91 |
09/04 | 670 | 673 | 651 | 660 | -2.94% | 241,300 | 250億8782万 | -4.21% | - | 6.2 |
09/01 | 666 | 680 | 660 | 680 | +3.34% | 203,300 | 258億4806万 | -1.73% | - | 6.38 |
08/31 | 658 | 661 | 652 | 658 | 0% | 167,400 | 250億1180万 | -5.46% | - | 6.18 |
08/30 | 676 | 680 | 658 | 658 | -3.24% | 335,200 | 250億1180万 | -6% | - | 6.18 |
08/29 | 670 | 681 | 661 | 680 | 0% | 144,700 | 258億4806万 | -3.55% | - | 6.38 |
08/28 | 681 | 683 | 674 | 680 | +1.34% | 110,600 | 258億4806万 | -4.09% | - | 6.38 |
08/25 | 683 | 685 | 666 | 671 | -1.76% | 182,800 | 255億595万 | -5.89% | - | 6.3 |
08/24 | 658 | 696 | 658 | 683 | +3.96% | 318,300 | 259億6210万 | -4.87% | - | 6.41 |
08/23 | 653 | 661 | 651 | 657 | +0.92% | 104,300 | 249億7379万 | -9.13% | - | 6.17 |
08/22 | 658 | 664 | 651 | 651 | -1.06% | 150,000 | 247億4572万 | -10.58% | - | 6.11 |
08/21 | 668 | 670 | 653 | 658 | -1.2% | 138,300 | 250億851万 | -10.35% | - | 6.18 |
08/18 | 680 | 696 | 663 | 666 | 0% | 362,000 | 253億1257万 | -10% | - | 6.25 |
08/17 | 671 | 676 | 661 | 666 | -0.3% | 164,700 | 253億1257万 | -10.6% | - | 6.25 |
08/16 | 646 | 675 | 641 | 668 | +3.89% | 419,400 | 253億8858万 | -11.05% | - | 6.27 |
08/15 | 638 | 670 | 638 | 643 | -9.18% | 901,100 | 244億3841万 | -15.06% | - | 6.04 |
08/14 | 703 | 714 | 701 | 708 | -0.7% | 120,900 | 269億885万 | -7.33% | - | 6.65 |
08/10 | 726 | 730 | 708 | 713 | -1.66% | 148,600 | 270億9889万 | -7.28% | - | 6.69 |
08/09 | 732 | 737 | 720 | 725 | -1.49% | 132,500 | 275億5497万 | -6.21% | - | 6.81 |
08/08 | 724 | 738 | 721 | 736 | +2.36% | 155,900 | 279億7305万 | -5.03% | - | 6.91 |
08/07 | 727 | 728 | 718 | 719 | -1.37% | 100,700 | 273億2693万 | -7.82% | - | 6.75 |