PBR
2017/05/10~2017/09/29
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→3 |
2017 |
09/29 | 683 | 683 | 675 | 675 | -2.53% | 4,200 | 96億9570万 | -3.3% | 10.18 | 0.79 |
09/28 | 691 | 693 | 691 | 693 | +2.09% | 1,200 | 99億4707万 | -0.93% | 10.45 | 0.81 |
09/27 | 688 | 698 | 668 | 678 | -1.45% | 21,600 | 97億4358万 | -3.1% | 10.23 | 0.79 |
09/26 | 700 | 700 | 688 | 688 | -1.67% | 8,400 | 98億8722万 | -1.81% | 10.38 | 0.8 |
09/25 | 702 | 702 | 700 | 700 | -0.36% | 7,200 | 100億5480万 | -0.28% | 10.56 | 0.82 |
09/22 | 708 | 708 | 703 | 703 | -0.71% | 4,200 | 100億9071万 | -0.07% | 10.6 | 0.82 |
09/21 | 705 | 708 | 704 | 708 | -1.16% | 5,400 | 101億6253万 | +0.5% | 10.67 | 0.82 |
09/20 | 713 | 716 | 705 | 716 | +0.47% | 7,200 | 102億8223万 | +1.68% | 10.8 | 0.83 |
09/19 | 718 | 719 | 704 | 713 | -1.72% | 10,200 | 102億3435万 | +1.35% | 10.75 | 0.83 |
09/15 | 696 | 725 | 695 | 725 | +1.16% | 40,800 | 104億1390万 | +3.13% | 10.94 | 0.84 |
09/14 | 717 | 717 | 717 | 717 | 0% | 600 | 102億9420万 | +2.09% | 10.81 | 0.83 |
09/13 | 713 | 717 | 713 | 717 | +1.42% | 6,000 | 102億9420万 | +2.23% | 10.81 | 0.83 |
09/12 | 707 | 707 | 707 | 707 | +0.24% | 1,200 | 101億5056万 | +0.81% | 10.66 | 0.82 |
09/11 | 700 | 705 | 700 | 705 | +0.71% | 1,800 | 101億2662万 | +0.57% | 10.64 | 0.82 |
09/08 | 700 | 700 | 700 | 700 | 0% | 1,200 | 100億5480万 | -0.14% | 10.56 | 0.82 |
09/07 | 700 | 700 | 688 | 700 | -0.59% | 3,000 | 100億5480万 | -0.14% | 10.56 | 0.82 |
09/06 | 704 | 704 | 704 | 704 | 0% | 1,200 | 101億1465万 | +0.45% | 10.62 | 0.82 |
09/05 | 669 | 704 | 659 | 704 | +5.23% | 40,800 | 101億1465万 | +0.45% | 10.62 | 0.82 |
09/04 | 686 | 690 | 669 | 669 | -2.19% | 19,200 | 96億1191万 | -4.54% | 10.09 | 0.78 |
09/01 | 692 | 692 | 684 | 684 | -1.08% | 3,000 | 98億2737万 | -2.54% | 10.32 | 0.8 |
08/31 | 692 | 693 | 680 | 692 | 0% | 6,600 | 99億3510万 | -1.61% | 10.43 | 0.81 |
08/30 | 692 | 693 | 692 | 692 | 0% | 12,600 | 99億3510万 | -1.61% | 10.43 | 0.81 |
08/29 | 692 | 692 | 692 | 692 | +0.24% | 4,200 | 99億3510万 | -1.75% | 10.43 | 0.81 |
08/28 | 692 | 693 | 682 | 690 | -0.24% | 12,000 | 99億1116万 | -1.99% | 10.41 | 0.8 |
08/25 | 701 | 701 | 692 | 692 | -1.31% | 12,000 | 99億3510万 | -1.61% | 10.43 | 0.81 |
08/24 | 713 | 713 | 700 | 701 | -1.64% | 6,000 | 100億6677万 | -0.45% | 10.57 | 0.82 |
08/23 | 713 | 713 | 713 | 713 | +1.3% | 1,200 | 102億3435万 | +1.35% | 10.75 | 0.83 |
08/22 | 710 | 710 | 703 | 703 | -1.4% | 1,800 | 101億268万 | +0.19% | 10.61 | 0.82 |
08/21 | 708 | 713 | 708 | 713 | -0.47% | 2,400 | 102億4632万 | +1.76% | 10.76 | 0.83 |
08/18 | 717 | 717 | 717 | 717 | 0% | 3,600 | 102億9420万 | +2.38% | 10.81 | 0.83 |
08/17 | 715 | 717 | 708 | 717 | +1.18% | 9,000 | 102億9420万 | +2.53% | 10.81 | 0.83 |
08/16 | 713 | 715 | 708 | 708 | 0% | 4,800 | 101億7450万 | +1.48% | 10.69 | 0.82 |
08/15 | 713 | 713 | 708 | 708 | +1.07% | 4,200 | 101億7450万 | +1.63% | 10.69 | 0.82 |
08/14 | 709 | 709 | 698 | 701 | -1.18% | 3,000 | 100億6677万 | +0.69% | 10.57 | 0.82 |
08/10 | 709 | 709 | 709 | 709 | +1.31% | 600 | 101億8647万 | +2.04% | 10.7 | 0.83 |
08/09 | 708 | 708 | 700 | 700 | -1.18% | 1,800 | 100億5480万 | +0.72% | 10.56 | 0.82 |
08/08 | 708 | 708 | 708 | 708 | 0% | 600 | 101億7450万 | +2.07% | 10.69 | 0.82 |
08/07 | 708 | 708 | 708 | 708 | +2.16% | 1,800 | 101億7450万 | +2.21% | 10.69 | 0.82 |
08/04 | 693 | 699 | 693 | 693 | -0.95% | 1,800 | 99億5904万 | +0.19% | 10.46 | 0.81 |
08/03 | 700 | 700 | 700 | 700 | 0% | 600 | 100億5480万 | +1.16% | 10.56 | 0.82 |
08/02 | 707 | 707 | 700 | 700 | -0.94% | 5,400 | 100億5480万 | +1.3% | 10.56 | 0.82 |
08/01 | 708 | 708 | 707 | 707 | +0.95% | 1,800 | 101億5056万 | +2.27% | 10.66 | 0.82 |
07/31 | 688 | 700 | 688 | 700 | 0% | 5,400 | 100億5480万 | +1.6% | 10.56 | 0.82 |
07/28 | 700 | 700 | 700 | 700 | 0% | 4,800 | 100億5480万 | +1.74% | 10.56 | 0.82 |
07/27 | 698 | 700 | 698 | 700 | -0.12% | 1,800 | 100億5480万 | +1.89% | 10.56 | 0.82 |
07/26 | 715 | 715 | 700 | 701 | -2.21% | 21,000 | 100億6677万 | +2.16% | 10.57 | 0.82 |
07/25 | 688 | 717 | 688 | 717 | +4.5% | 19,800 | 102億9420万 | +4.78% | 10.81 | 0.83 |
07/24 | 695 | 695 | 686 | 686 | +0.24% | 1,200 | 98億5131万 | +0.56% | 10.35 | 0.8 |
07/21 | 694 | 694 | 684 | 684 | -1.32% | 1,200 | 98億2737万 | +0.32% | 10.32 | 0.8 |
07/20 | 682 | 693 | 682 | 693 | +0.6% | 1,200 | 99億5904万 | +1.66% | 10.46 | 0.81 |
07/19 | 696 | 696 | 684 | 689 | +0.85% | 4,800 | 98億9919万 | +1.2% | 10.4 | 0.8 |
07/18 | 678 | 683 | 677 | 683 | -0.61% | 3,000 | 98億1540万 | +0.34% | 10.31 | 0.8 |
07/14 | 683 | 688 | 678 | 688 | +0.61% | 12,600 | 98億7525万 | +0.81% | 10.37 | 0.8 |
07/13 | 688 | 688 | 683 | 683 | +0.74% | 1,200 | 98億1540万 | +0.34% | 10.31 | 0.8 |
07/12 | 683 | 693 | 674 | 678 | -2.16% | 68,400 | 97億4358万 | -0.25% | 10.23 | 0.79 |
07/11 | 693 | 695 | 693 | 693 | +0.85% | 4,800 | 99億5904万 | +1.96% | 10.46 | 0.81 |
07/10 | 681 | 693 | 681 | 688 | +1.1% | 3,600 | 98億7525万 | +1.4% | 10.37 | 0.8 |
07/07 | 682 | 682 | 680 | 680 | -1.69% | 3,000 | 97億6752万 | +0.44% | 10.26 | 0.79 |
07/06 | 694 | 695 | 680 | 692 | -0.36% | 18,000 | 99億3510万 | +2.32% | 10.43 | 0.81 |
07/05 | 683 | 694 | 683 | 694 | +1.59% | 18,000 | 99億7101万 | +2.69% | 10.47 | 0.81 |
07/04 | 690 | 695 | 683 | 683 | -0.73% | 7,800 | 98億1540万 | +1.23% | 10.31 | 0.8 |
07/03 | 686 | 688 | 680 | 688 | +0.61% | 2,400 | 98億8722万 | +1.98% | 10.38 | 0.8 |
06/30 | 687 | 695 | 684 | 684 | -1.32% | 4,200 | 98億2737万 | +1.51% | 10.32 | 0.8 |
06/29 | 682 | 693 | 682 | 693 | +1.84% | 9,600 | 99億5904万 | +2.87% | 10.46 | 0.81 |
06/28 | 681 | 681 | 681 | 681 | -0.12% | 600 | 97億7949万 | +1.31% | 10.27 | 0.79 |
06/27 | 681 | 682 | 681 | 682 | +0.86% | 4,800 | 97億9146万 | +1.59% | 10.28 | 0.79 |
06/26 | 671 | 676 | 671 | 676 | +0.75% | 4,800 | 97億767万 | +0.87% | 10.2 | 0.79 |
06/23 | 680 | 680 | 661 | 671 | +0.25% | 8,400 | 96億3585万 | +0.42% | 10.12 | 0.78 |
06/22 | 667 | 669 | 667 | 669 | +0.37% | 6,000 | 96億1191万 | +0.48% | 10.09 | 0.78 |
06/21 | 666 | 668 | 658 | 667 | +0.13% | 2,400 | 95億7600万 | +0.25% | 10.06 | 0.78 |
06/20 | 667 | 667 | 659 | 666 | +1.01% | 10,800 | 95億6403万 | +0.43% | 10.04 | 0.78 |
06/19 | 673 | 681 | 659 | 659 | -3.3% | 12,000 | 94億6827万 | -0.43% | 9.94 | 0.77 |
06/16 | 682 | 683 | 660 | 682 | 0% | 15,000 | 97億9146万 | +3.13% | 10.28 | 0.79 |
06/15 | 683 | 683 | 682 | 682 | -0.24% | 1,800 | 97億9146万 | +3.44% | 10.28 | 0.79 |
06/14 | 683 | 683 | 681 | 683 | -0.85% | 14,400 | 98億1540万 | +3.85% | 10.31 | 0.8 |
06/13 | 689 | 689 | 689 | 689 | 0% | 600 | 98億9919万 | +4.9% | 10.4 | 0.8 |
06/12 | 671 | 689 | 671 | 689 | +3.63% | 16,800 | 98億9919万 | +5.06% | 10.4 | 0.8 |
06/09 | 665 | 665 | 665 | 665 | -0.62% | 600 | 95億5206万 | +1.53% | 10.03 | 0.77 |
06/08 | 665 | 669 | 665 | 669 | +0.5% | 3,600 | 96億1191万 | +2.32% | 10.09 | 0.78 |
06/07 | 658 | 666 | 655 | 666 | +1.27% | 21,600 | 95億6403万 | +1.97% | 10.04 | 0.78 |
06/06 | 661 | 661 | 650 | 658 | +0.13% | 9,000 | 94億4433万 | +0.69% | 9.92 | 0.77 |
06/05 | 657 | 667 | 653 | 657 | -0.51% | 12,600 | 94億3236万 | +0.72% | 9.91 | 0.76 |
06/02 | 694 | 694 | 660 | 660 | -3.65% | 15,000 | 94億8024万 | +1.23% | 9.96 | 0.77 |
06/01 | 681 | 698 | 681 | 685 | +1.11% | 36,000 | 98億3934万 | +5.22% | 10.33 | 0.8 |
05/31 | 670 | 678 | 668 | 678 | +1.12% | 13,200 | 97億3161万 | +4.39% | 10.22 | 0.79 |
05/30 | 677 | 678 | 667 | 670 | -1.71% | 13,200 | 96億2388万 | +3.4% | 10.11 | 0.78 |
05/29 | 668 | 682 | 668 | 682 | +3.15% | 34,800 | 97億9146万 | +5.2% | 10.28 | 0.79 |
05/26 | 659 | 662 | 659 | 661 | +1.15% | 1,800 | 94億9221万 | +1.98% | 9.97 | 0.77 |
05/25 | 648 | 653 | 648 | 653 | -0.88% | 13,200 | 93億8448万 | +0.67% | 9.86 | 0.76 |
05/24 | 644 | 667 | 644 | 659 | +2.46% | 39,000 | 94億6827万 | +1.57% | 9.94 | 0.77 |
05/23 | 633 | 646 | 633 | 643 | +1.58% | 12,600 | 92億4084万 | -0.57% | 9.7 | 0.75 |
05/22 | 633 | 633 | 633 | 633 | 0% | 2,400 | 90億9720万 | -1.96% | 9.55 | 0.74 |
05/19 | 633 | 635 | 633 | 633 | -0.39% | 7,200 | 90億9720万 | -1.81% | 9.55 | 0.74 |
05/18 | 629 | 638 | 629 | 636 | +1.06% | 9,600 | 91億3311万 | -1.42% | 9.59 | 0.74 |
05/17 | 628 | 629 | 628 | 629 | +0.4% | 3,600 | 90億3735万 | -2.61% | 9.49 | 0.73 |
05/16 | 630 | 632 | 620 | 627 | -0.53% | 55,200 | 90億144万 | -3.14% | 9.45 | 0.73 |
05/15 | 644 | 644 | 627 | 630 | -3.08% | 34,200 | 90億4932万 | -2.78% | 9.5 | 0.73 |
05/12 | 653 | 653 | 650 | 650 | -0.51% | 2,400 | 93億3660万 | 0% | 9.81 | 0.76 |
05/11 | 661 | 661 | 653 | 653 | -1.13% | 3,600 | 93億8448万 | +0.2% | 9.86 | 0.76 |
05/10 | 661 | 661 | 661 | 661 | +1.02% | 600 | 94億9221万 | +0.74% | 9.97 | 0.77 |