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 |
---|
2023 | 10/1, 株式分割 1→10 |
2018 |
03/30 | 309 | 313 | 306 | 310 | +1.48% | 8,425,000 | 7325億1827万 | +8.98% | 92.93 | 4.96 |
03/29 | 301 | 307 | 299 | 305 | +2.73% | 8,881,000 | 7218億6776万 | +8.16% | 91.58 | 4.89 |
03/28 | 298 | 300 | 294 | 297 | -1.69% | 8,483,000 | 7026億9684万 | +5.66% | 89.15 | 4.76 |
03/27 | 302 | 307 | 300 | 302 | +1.04% | 10,221,000 | 7147億6742万 | +7.47% | 90.68 | 4.84 |
03/26 | 293 | 299 | 292 | 299 | +1.12% | 10,694,000 | 7074億3040万 | +6.75% | 89.75 | 4.79 |
03/23 | 294 | 299 | 292 | 296 | -1.96% | 13,869,000 | 6996億2003万 | +5.95% | 88.76 | 4.74 |
03/22 | 293 | 302 | 293 | 302 | +2.38% | 12,137,000 | 7135億8403万 | +8.45% | 90.53 | 4.83 |
03/20 | 291 | 301 | 289 | 295 | -1.34% | 12,637,000 | 6970億1657万 | +6.7% | 88.43 | 4.72 |
03/19 | 297 | 302 | 295 | 299 | +1.67% | 15,893,000 | 7064億8369万 | +8.55% | 89.63 | 4.78 |
03/16 | 294 | 295 | 292 | 294 | +1.1% | 12,963,000 | 6948億8647万 | +7.55% | 88.16 | 4.71 |
03/15 | 280 | 291 | 280 | 290 | +3.79% | 13,246,000 | 6873億1278万 | +6.76% | 87.2 | 4.65 |
03/14 | 281 | 284 | 279 | 280 | -0.96% | 7,556,000 | 6622億2491万 | +3.63% | 84.01 | 4.48 |
03/13 | 276 | 283 | 275 | 283 | +0.82% | 9,220,000 | 6686億1522万 | +5.02% | 84.82 | 4.53 |
03/12 | 277 | 281 | 275 | 280 | +3.51% | 10,038,000 | 6631億7162万 | +4.55% | 84.13 | 4.49 |
03/09 | 272 | 274 | 268 | 271 | +0.45% | 7,414,000 | 6406億8722万 | +1.39% | 81.28 | 4.34 |
03/08 | 270 | 272 | 267 | 270 | +0.9% | 8,513,000 | 6378億4708万 | +0.56% | 80.92 | 4.32 |
03/07 | 264 | 270 | 263 | 267 | +0.72% | 7,719,000 | 6321億6681万 | -0.34% | 80.2 | 4.28 |
03/06 | 265 | 268 | 264 | 265 | +1.45% | 9,734,000 | 6276億6993万 | -1.04% | 79.63 | 4.25 |
03/05 | 261 | 263 | 259 | 261 | +0.15% | 10,703,000 | 6186億7617万 | -2.83% | 78.49 | 4.19 |
03/02 | 262 | 264 | 260 | 261 | -2.28% | 9,155,000 | 6177億2946万 | -3.33% | 78.37 | 4.18 |
03/01 | 270 | 272 | 267 | 267 | -2.91% | 14,265,000 | 6321億6681万 | -1.07% | 80.2 | 4.28 |
02/28 | 272 | 280 | 271 | 275 | +0.44% | 11,898,000 | 6511億105万 | +1.51% | 82.6 | 4.41 |
02/27 | 278 | 278 | 271 | 274 | -0.69% | 10,779,000 | 6482億6091万 | +1.07% | 82.24 | 4.39 |
02/26 | 276 | 277 | 273 | 276 | 0% | 11,307,000 | 6527億5779万 | +1.4% | 82.81 | 4.42 |
02/23 | 277 | 280 | 275 | 276 | -0.9% | 7,963,000 | 6527億5779万 | +1.4% | 82.81 | 4.42 |
02/22 | 277 | 282 | 276 | 278 | -0.36% | 10,849,000 | 6586億7474万 | +2.32% | 83.56 | 4.46 |
02/21 | 278 | 283 | 276 | 279 | +0.65% | 12,283,000 | 6610億4152万 | +2.68% | 83.86 | 4.48 |
02/20 | 275 | 278 | 273 | 278 | -0.22% | 10,838,000 | 6567億8132万 | +2.02% | 83.32 | 4.45 |
02/19 | 276 | 279 | 274 | 278 | +1.79% | 12,687,000 | 6582億139万 | +2.24% | 83.5 | 4.46 |
02/16 | 270 | 276 | 268 | 273 | +0.77% | 20,868,000 | 6466億417万 | +0.44% | 82.03 | 4.38 |
02/15 | 273 | 276 | 265 | 271 | +4.31% | 21,180,000 | 6416億3393万 | -0.33% | 81.4 | 4.35 |
02/14 | 264 | 265 | 256 | 260 | -0.38% | 20,388,000 | 6151億2600万 | -4.45% | 78.04 | 4.17 |
02/13 | 263 | 265 | 260 | 261 | -0.87% | 16,822,000 | 6174億9278万 | -4.43% | 78.34 | 4.18 |
02/09 | 250 | 264 | 247 | 263 | +4.61% | 35,808,000 | 6229億3637万 | -4.29% | 79.03 | 4.22 |
02/08 | 248 | 254 | 247 | 252 | +1.62% | 11,451,000 | 5954億8173万 | -8.84% | 75.55 | 4.03 |
02/07 | 257 | 260 | 247 | 248 | +0.24% | 13,956,000 | 5860億1461万 | -10.61% | 74.34 | 3.97 |
02/06 | 249 | 250 | 241 | 247 | -5.87% | 23,985,000 | 5845億9454万 | -11.15% | 74.16 | 3.96 |
02/05 | 266 | 268 | 262 | 262 | -4.37% | 11,995,000 | 6210億4295万 | -6.29% | 78.79 | 4.21 |
02/02 | 277 | 278 | 273 | 274 | -0.69% | 9,800,000 | 6494億4430万 | -2.35% | 82.39 | 4.4 |
02/01 | 272 | 276 | 269 | 276 | +1.69% | 10,923,000 | 6539億4118万 | -2.02% | 82.96 | 4.43 |
01/31 | 273 | 277 | 272 | 272 | -1.06% | 11,018,000 | 6430億5400万 | -3.65% | 81.58 | 4.35 |
01/30 | 279 | 280 | 274 | 275 | -2.21% | 8,684,000 | 6499億1766万 | -2.62% | 82.45 | 4.4 |
01/29 | 281 | 283 | 279 | 281 | -0.14% | 7,069,000 | 6645億9169万 | -0.43% | 84.31 | 4.5 |
01/26 | 282 | 284 | 280 | 281 | +0.21% | 8,637,000 | 6655億3840万 | -0.28% | 84.43 | 4.51 |
01/25 | 281 | 282 | 279 | 281 | -1.51% | 5,925,000 | 6641億1834万 | -0.5% | 84.25 | 4.5 |
01/24 | 285 | 286 | 281 | 285 | +0.04% | 7,191,000 | 6742億9549万 | +1.39% | 85.54 | 4.57 |
01/23 | 285 | 286 | 280 | 285 | +1.82% | 9,460,000 | 6740億5881万 | +1.35% | 85.51 | 4.56 |
01/22 | 278 | 280 | 277 | 280 | +0.76% | 5,649,000 | 6619億8824万 | -0.11% | 83.98 | 4.48 |
01/19 | 275 | 281 | 275 | 278 | +0.84% | 6,901,000 | 6570億1800万 | -0.86% | 83.35 | 4.45 |
01/18 | 282 | 283 | 275 | 275 | -1.04% | 5,736,000 | 6515億7441万 | -1.33% | 82.66 | 4.41 |
01/17 | 277 | 281 | 276 | 278 | -0.47% | 8,619,000 | 6584億3807万 | -0.29% | 83.53 | 4.46 |
01/16 | 278 | 280 | 275 | 280 | -0.14% | 8,850,000 | 6615億1488万 | +0.18% | 83.92 | 4.48 |
01/15 | 276 | 281 | 274 | 280 | +2.41% | 12,459,000 | 6624億6159万 | +0.68% | 84.04 | 4.49 |
01/12 | 278 | 281 | 273 | 273 | -2.08% | 13,700,000 | 6468億4085万 | -1.34% | 82.06 | 4.38 |
01/11 | 280 | 282 | 277 | 279 | -1.1% | 10,901,000 | 6605億6817万 | +0.76% | 83.8 | 4.47 |
01/10 | 283 | 284 | 280 | 282 | -1.4% | 8,353,000 | 6679億518万 | +1.88% | 84.73 | 4.52 |
01/09 | 292 | 293 | 282 | 286 | -1.62% | 14,502,000 | 6773億7230万 | +3.7% | 85.93 | 4.59 |
01/05 | 293 | 293 | 286 | 291 | +0.83% | 9,552,000 | 6884億9617万 | +5.78% | 87.35 | 4.66 |
01/04 | 287 | 290 | 284 | 289 | +2.16% | 10,945,000 | 6828億1590万 | +5.29% | 86.62 | 4.62 |
2017 |
12/29 | 289 | 289 | 281 | 282 | -1.16% | 7,178,000 | 6683億7854万 | +3.44% | 84.79 | 4.53 |
12/28 | 291 | 292 | 285 | 286 | -2.06% | 7,652,000 | 6761億8891万 | +5.04% | 85.78 | 4.58 |
12/27 | 292 | 293 | 288 | 292 | +0.38% | 6,329,000 | 6903億8959万 | +7.64% | 87.59 | 4.68 |
12/26 | 289 | 293 | 289 | 291 | +1.54% | 10,504,000 | 6877億8613万 | +7.63% | 87.26 | 4.66 |
12/25 | 283 | 287 | 283 | 286 | +1.89% | 8,499,000 | 6773億7230万 | +6% | 85.93 | 4.59 |
12/22 | 280 | 281 | 277 | 281 | +0.72% | 5,630,000 | 6648億2837万 | +4.42% | 84.34 | 4.5 |
12/21 | 276 | 279 | 274 | 279 | +1.31% | 6,496,000 | 6600億9481万 | +3.68% | 83.74 | 4.47 |
12/20 | 280 | 281 | 271 | 275 | -1.33% | 9,075,000 | 6515億7441万 | +2.72% | 82.66 | 4.41 |
12/19 | 282 | 283 | 277 | 279 | +0.69% | 13,284,000 | 6603億3149万 | +4.1% | 83.77 | 4.47 |
12/18 | 270 | 280 | 268 | 277 | +4.29% | 17,376,000 | 6558億3461万 | +3.4% | 83.2 | 4.44 |
12/15 | 269 | 269 | 261 | 266 | -0.71% | 15,796,000 | 6288億5332万 | -0.86% | 79.78 | 4.26 |
12/14 | 269 | 269 | 266 | 268 | -0.19% | 8,103,000 | 6333億5020万 | -0.52% | 80.35 | 4.29 |
12/13 | 269 | 271 | 267 | 268 | -0.37% | 6,765,000 | 6345億3359万 | -0.7% | 80.5 | 4.3 |
12/12 | 272 | 273 | 267 | 269 | -0.77% | 11,070,000 | 6369億37万 | -0.33% | 80.8 | 4.31 |
12/11 | 271 | 272 | 266 | 271 | +0.07% | 8,059,000 | 6418億7061万 | +0.07% | 81.43 | 4.35 |
12/08 | 264 | 271 | 264 | 271 | +1.54% | 15,582,000 | 6413億9725万 | 0% | 81.37 | 4.34 |
12/07 | 264 | 267 | 263 | 267 | +1.68% | 10,601,000 | 6316億9346万 | -1.88% | 80.14 | 4.28 |
12/06 | 265 | 268 | 261 | 263 | -1.5% | 10,143,000 | 6212億7963万 | -3.49% | 78.82 | 4.21 |
12/05 | 268 | 268 | 264 | 267 | -0.63% | 14,592,000 | 6307億4675万 | -2.38% | 80.02 | 4.27 |
12/04 | 267 | 273 | 267 | 268 | +1.51% | 15,621,000 | 6347億7027万 | -1.76% | 80.53 | 4.3 |
12/01 | 268 | 270 | 261 | 264 | +0.53% | 22,110,000 | 6253億315万 | -3.58% | 79.33 | 4.23 |
11/30 | 263 | 264 | 256 | 263 | -0.53% | 129,002,000 | 6219億8966万 | -4.09% | 78.91 | 4.21 |
11/29 | 262 | 265 | 258 | 264 | +1.07% | 26,957,000 | 6253億315万 | -3.93% | 79.33 | 4.23 |
11/28 | 263 | 264 | 261 | 261 | -1.17% | 14,884,000 | 6186億7617万 | -4.95% | 78.49 | 4.19 |
11/27 | 266 | 267 | 262 | 265 | -0.19% | 14,131,000 | 6260億1319万 | -3.82% | 79.42 | 4.24 |
11/24 | 258 | 265 | 258 | 265 | +0.76% | 16,774,000 | 6271億9658万 | -3.99% | 79.57 | 4.25 |
11/22 | 272 | 272 | 261 | 263 | -2.81% | 19,310,000 | 6224億6302万 | -4.71% | 78.97 | 4.22 |
11/21 | 275 | 275 | 270 | 271 | -0.88% | 14,255,000 | 6404億5054万 | -1.96% | 81.25 | 4.34 |
11/20 | 271 | 274 | 269 | 273 | +0.63% | 11,778,000 | 6461億3081万 | -1.09% | 81.97 | 4.38 |
11/17 | 272 | 276 | 270 | 271 | +0.78% | 16,198,000 | 6421億729万 | -1.7% | 81.46 | 4.35 |
11/16 | 263 | 272 | 262 | 269 | +1.97% | 14,590,000 | 6371億3705万 | -2.46% | 80.83 | 4.31 |
11/15 | 266 | 272 | 264 | 264 | -3.72% | 27,986,000 | 6248億2980万 | -4.35% | 79.27 | 4.23 |
11/14 | 286 | 286 | 267 | 274 | -2.97% | 47,092,000 | 6489億7095万 | -0.65% | 82.33 | 4.39 |
11/13 | 281 | 284 | 279 | 283 | -0.32% | 16,451,000 | 6688億5190万 | +2.76% | 84.85 | 4.53 |
11/10 | 279 | 286 | 279 | 284 | +0.04% | 8,623,000 | 6709億8200万 | +3.47% | 85.12 | 4.54 |
11/09 | 285 | 289 | 280 | 283 | -0.25% | 15,475,000 | 6707億4532万 | +3.81% | 85.09 | 4.54 |
11/08 | 283 | 286 | 282 | 284 | +0.32% | 10,911,000 | 6724億207万 | +4.45% | 85.3 | 4.55 |
11/07 | 282 | 285 | 281 | 283 | +0.04% | 8,017,000 | 6702億7196万 | +4.5% | 85.03 | 4.54 |
11/06 | 283 | 285 | 280 | 283 | +0.25% | 11,684,000 | 6700億3529万 | +4.85% | 85 | 4.54 |
11/02 | 282 | 284 | 281 | 282 | -0.32% | 6,400,000 | 6683億7854万 | +4.98% | 84.79 | 4.53 |
11/01 | 280 | 284 | 280 | 283 | +1.11% | 7,411,000 | 6705億864万 | +5.71% | 85.06 | 4.54 |