PBR
2017/07/11~2017/12/05
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 |
12/05 | 1,559 | 1,559 | 1,544 | 1,544 | +0.39% | 17,400 | 155億1411万 | +5.97% | 20.72 | 0.89 |
12/04 | 1,500 | 1,553 | 1,496 | 1,538 | +3.08% | 56,600 | 154億5382万 | +5.92% | 20.64 | 0.88 |
12/01 | 1,460 | 1,493 | 1,460 | 1,492 | +2.33% | 16,000 | 149億9161万 | +3.11% | 20.02 | 0.86 |
11/30 | 1,460 | 1,474 | 1,455 | 1,458 | -0.55% | 23,000 | 146億4998万 | +0.9% | 19.56 | 0.84 |
11/29 | 1,462 | 1,481 | 1,461 | 1,466 | 0% | 27,800 | 147億3036万 | +1.59% | 19.67 | 0.84 |
11/28 | 1,482 | 1,489 | 1,465 | 1,466 | -1.15% | 9,900 | 147億3036万 | +1.73% | 19.67 | 0.84 |
11/27 | 1,474 | 1,484 | 1,460 | 1,483 | +2.63% | 27,900 | 149億118万 | +2.99% | 19.9 | 0.85 |
11/24 | 1,441 | 1,454 | 1,441 | 1,445 | +0.35% | 10,000 | 145億1936万 | +0.56% | 19.39 | 0.83 |
11/22 | 1,452 | 1,452 | 1,440 | 1,440 | -0.83% | 6,500 | 144億6912万 | +0.28% | 19.32 | 0.83 |
11/21 | 1,452 | 1,455 | 1,435 | 1,452 | +2.04% | 17,400 | 145億8969万 | +1.26% | 19.48 | 0.83 |
11/20 | 1,459 | 1,459 | 1,417 | 1,423 | -0.56% | 21,800 | 142億9830万 | -0.63% | 19.09 | 0.82 |
11/17 | 1,440 | 1,462 | 1,427 | 1,431 | +0.14% | 26,300 | 143億7868万 | 0% | 19.2 | 0.82 |
11/16 | 1,403 | 1,462 | 1,402 | 1,429 | +1.85% | 28,300 | 143億5859万 | -0.07% | 19.17 | 0.82 |
11/15 | 1,449 | 1,450 | 1,401 | 1,403 | -3.17% | 24,300 | 140億9734万 | -1.82% | 18.83 | 0.81 |
11/14 | 1,449 | 1,458 | 1,440 | 1,449 | -0.69% | 18,000 | 145億5955万 | +1.4% | 19.44 | 0.83 |
11/13 | 1,469 | 1,469 | 1,451 | 1,459 | -0.27% | 5,500 | 146億6003万 | +2.17% | 19.58 | 0.84 |
11/10 | 1,454 | 1,470 | 1,436 | 1,463 | +0.76% | 27,100 | 147億22万 | +2.59% | 19.63 | 0.84 |
11/09 | 1,470 | 1,489 | 1,433 | 1,452 | -0.89% | 36,300 | 145億8969万 | +2.04% | 19.48 | 0.83 |
11/08 | 1,450 | 1,466 | 1,450 | 1,465 | +0.76% | 25,600 | 147億2032万 | +3.02% | 19.66 | 0.84 |
11/07 | 1,456 | 1,465 | 1,452 | 1,454 | +0.21% | 14,700 | 146億979万 | +2.47% | 19.51 | 0.84 |
11/06 | 1,430 | 1,453 | 1,430 | 1,451 | +1.33% | 6,300 | 145億7964万 | +2.4% | 19.47 | 0.83 |
11/02 | 1,444 | 1,444 | 1,425 | 1,432 | -1.1% | 6,600 | 143億8873万 | +1.2% | 19.21 | 0.82 |
11/01 | 1,446 | 1,448 | 1,444 | 1,448 | +0.42% | 13,100 | 145億4950万 | +2.4% | 19.43 | 0.83 |
10/31 | 1,446 | 1,447 | 1,436 | 1,442 | -0.14% | 15,300 | 144億8921万 | +2.12% | 19.35 | 0.83 |
10/30 | 1,412 | 1,448 | 1,412 | 1,444 | +2.27% | 30,000 | 145億931万 | +2.48% | 19.38 | 0.83 |
10/27 | 1,419 | 1,426 | 1,411 | 1,412 | -0.28% | 11,400 | 141億8777万 | +0.43% | 18.95 | 0.81 |
10/26 | 1,421 | 1,427 | 1,416 | 1,416 | -1.12% | 8,600 | 142億2796万 | +0.78% | 19 | 0.81 |
10/25 | 1,426 | 1,432 | 1,423 | 1,432 | +0.49% | 11,300 | 143億8873万 | +2.07% | 19.21 | 0.82 |
10/24 | 1,425 | 1,434 | 1,420 | 1,425 | +0.28% | 12,500 | 143億1840万 | +1.79% | 19.12 | 0.82 |
10/23 | 1,422 | 1,426 | 1,415 | 1,421 | 0% | 9,100 | 142億7820万 | +1.65% | 19.07 | 0.82 |
10/20 | 1,419 | 1,424 | 1,416 | 1,421 | +0.28% | 8,900 | 142億7820万 | +1.79% | 19.07 | 0.82 |
10/19 | 1,421 | 1,425 | 1,401 | 1,417 | -0.28% | 14,000 | 142億3801万 | +1.65% | 19.01 | 0.81 |
10/18 | 1,399 | 1,422 | 1,399 | 1,421 | +1.94% | 7,500 | 142億7820万 | +2.08% | 19.07 | 0.82 |
10/17 | 1,397 | 1,398 | 1,390 | 1,394 | -0.14% | 5,500 | 140億691万 | +0.29% | 18.7 | 0.8 |
10/16 | 1,389 | 1,408 | 1,388 | 1,396 | +0.14% | 10,700 | 140億2700万 | +0.43% | 18.73 | 0.8 |
10/13 | 1,400 | 1,402 | 1,386 | 1,394 | -0.36% | 9,900 | 140億691万 | +0.36% | 18.7 | 0.8 |
10/12 | 1,421 | 1,421 | 1,381 | 1,399 | -0.64% | 7,800 | 140億5715万 | +0.72% | 18.77 | 0.8 |
10/11 | 1,420 | 1,420 | 1,408 | 1,408 | -0.78% | 5,200 | 141億4758万 | +1.44% | 18.89 | 0.81 |
10/10 | 1,414 | 1,419 | 1,399 | 1,419 | +1.07% | 12,900 | 142億5811万 | +2.31% | 19.04 | 0.81 |
10/06 | 1,407 | 1,409 | 1,397 | 1,404 | -0.35% | 3,500 | 141億739万 | +1.37% | 18.84 | 0.81 |
10/05 | 1,411 | 1,414 | 1,401 | 1,409 | -0.14% | 4,000 | 141億5763万 | +1.73% | 18.91 | 0.81 |
10/04 | 1,400 | 1,413 | 1,398 | 1,411 | +0.57% | 5,700 | 141億7772万 | +2.02% | 18.93 | 0.81 |
10/03 | 1,410 | 1,410 | 1,400 | 1,403 | -0.5% | 5,100 | 140億9734万 | +1.52% | 18.83 | 0.81 |
10/02 | 1,400 | 1,413 | 1,392 | 1,410 | +0.93% | 10,800 | 141億6768万 | +2.17% | 18.92 | 0.81 |
09/29 | 1,384 | 1,400 | 1,384 | 1,397 | 0% | 6,600 | 140億3705万 | +1.31% | 19.17 | 0.82 |
09/28 | 1,399 | 1,399 | 1,391 | 1,397 | -0.07% | 4,700 | 140億3705万 | +1.38% | 19.17 | 0.82 |
09/27 | 1,399 | 1,399 | 1,393 | 1,398 | -0.07% | 4,400 | 140億4710万 | +1.6% | 19.18 | 0.82 |
09/26 | 1,382 | 1,399 | 1,382 | 1,399 | +1.23% | 8,600 | 140億5715万 | +1.75% | 19.2 | 0.82 |
09/25 | 1,384 | 1,386 | 1,376 | 1,382 | +0.51% | 6,500 | 138億8633万 | +0.58% | 18.96 | 0.81 |
09/22 | 1,375 | 1,378 | 1,372 | 1,375 | +0.59% | 2,000 | 138億1600万 | +0.15% | 18.87 | 0.81 |
09/21 | 1,364 | 1,369 | 1,363 | 1,367 | +0.22% | 2,800 | 137億3561万 | -0.44% | 18.76 | 0.8 |
09/20 | 1,369 | 1,374 | 1,362 | 1,364 | -0.44% | 9,000 | 137億547万 | -0.66% | 18.72 | 0.8 |
09/19 | 1,370 | 1,378 | 1,367 | 1,370 | 0% | 5,700 | 137億6576万 | -0.22% | 18.8 | 0.8 |
09/15 | 1,373 | 1,383 | 1,364 | 1,370 | -0.58% | 6,100 | 137億6576万 | -0.15% | 18.8 | 0.8 |
09/14 | 1,375 | 1,398 | 1,360 | 1,378 | +0.44% | 23,500 | 138億4614万 | +0.36% | 18.91 | 0.81 |
09/13 | 1,375 | 1,382 | 1,370 | 1,372 | -0.07% | 4,800 | 137億8585万 | -0.15% | 18.82 | 0.81 |
09/12 | 1,375 | 1,377 | 1,364 | 1,373 | +0.07% | 6,000 | 137億9590万 | -0.07% | 18.84 | 0.81 |
09/11 | 1,378 | 1,378 | 1,366 | 1,372 | -0.44% | 2,100 | 137億8585万 | -0.15% | 18.82 | 0.81 |
09/08 | 1,364 | 1,380 | 1,364 | 1,378 | -0.29% | 4,600 | 138億4614万 | +0.29% | 18.91 | 0.81 |
09/07 | 1,376 | 1,384 | 1,376 | 1,382 | +0.44% | 1,700 | 138億8633万 | +0.66% | 18.96 | 0.81 |
09/06 | 1,365 | 1,380 | 1,365 | 1,376 | -0.22% | 3,600 | 138億2604万 | +0.29% | 18.88 | 0.81 |
09/05 | 1,400 | 1,400 | 1,361 | 1,379 | -0.43% | 8,400 | 138億5619万 | +0.58% | 18.92 | 0.81 |
09/04 | 1,364 | 1,385 | 1,364 | 1,385 | +0.07% | 5,700 | 139億1648万 | +1.09% | 19 | 0.81 |
09/01 | 1,379 | 1,388 | 1,379 | 1,384 | +0.07% | 1,700 | 139億643万 | +1.1% | 18.99 | 0.81 |
08/31 | 1,391 | 1,391 | 1,376 | 1,383 | +0.29% | 1,900 | 138億9638万 | +1.1% | 18.98 | 0.81 |
08/30 | 1,389 | 1,389 | 1,369 | 1,379 | +0.73% | 2,100 | 138億5619万 | +0.88% | 18.92 | 0.81 |
08/29 | 1,373 | 1,376 | 1,366 | 1,369 | -0.29% | 1,800 | 137億5571万 | +0.15% | 18.78 | 0.8 |
08/28 | 1,381 | 1,382 | 1,361 | 1,373 | +0.44% | 3,900 | 137億9590万 | +0.44% | 18.84 | 0.81 |
08/25 | 1,370 | 1,373 | 1,364 | 1,367 | -0.07% | 4,500 | 137億3561万 | 0% | 18.76 | 0.8 |
08/24 | 1,368 | 1,372 | 1,366 | 1,368 | +0.22% | 4,500 | 137億4566万 | +0.07% | 18.77 | 0.8 |
08/23 | 1,374 | 1,374 | 1,357 | 1,365 | -0.22% | 5,400 | 137億1552万 | -0.15% | 18.73 | 0.8 |
08/22 | 1,363 | 1,370 | 1,363 | 1,368 | +0.37% | 2,000 | 137億4566万 | +0.07% | 18.77 | 0.8 |
08/21 | 1,361 | 1,367 | 1,351 | 1,363 | +0.15% | 3,700 | 136億9542万 | -0.29% | 18.7 | 0.8 |
08/18 | 1,376 | 1,376 | 1,361 | 1,361 | -0.58% | 4,900 | 136億7532万 | -0.44% | 18.67 | 0.8 |
08/17 | 1,380 | 1,380 | 1,361 | 1,369 | -0.22% | 2,900 | 137億5571万 | +0.15% | 18.78 | 0.8 |
08/16 | 1,367 | 1,376 | 1,365 | 1,372 | +0.37% | 3,700 | 137億8585万 | +0.37% | 18.82 | 0.81 |
08/15 | 1,382 | 1,382 | 1,364 | 1,367 | +1.11% | 4,700 | 137億3561万 | 0% | 18.76 | 0.8 |
08/14 | 1,385 | 1,385 | 1,352 | 1,352 | -2.52% | 6,800 | 135億8489万 | -1.1% | 18.55 | 0.79 |
08/10 | 1,399 | 1,399 | 1,377 | 1,387 | -0.72% | 5,500 | 139億3657万 | +1.46% | 19.03 | 0.81 |
08/09 | 1,408 | 1,408 | 1,381 | 1,397 | +1.38% | 14,100 | 140億3705万 | +2.19% | 19.17 | 0.82 |
08/08 | 1,383 | 1,383 | 1,372 | 1,378 | +0.44% | 4,600 | 138億4614万 | +0.95% | 18.91 | 0.81 |
08/07 | 1,379 | 1,379 | 1,368 | 1,372 | +0.44% | 6,500 | 137億8585万 | +0.51% | 18.82 | 0.81 |
08/04 | 1,373 | 1,373 | 1,363 | 1,366 | 0% | 2,600 | 137億2556万 | +0.07% | 18.74 | 0.8 |
08/03 | 1,352 | 1,367 | 1,352 | 1,366 | +1.04% | 5,200 | 137億2556万 | 0% | 18.74 | 0.8 |
08/02 | 1,352 | 1,360 | 1,350 | 1,352 | 0% | 4,200 | 135億8489万 | -1.1% | 18.55 | 0.79 |
08/01 | 1,355 | 1,355 | 1,351 | 1,352 | +0.07% | 3,100 | 135億8489万 | -1.17% | 18.55 | 0.79 |
07/31 | 1,352 | 1,357 | 1,351 | 1,351 | -0.44% | 2,400 | 135億7484万 | -1.39% | 18.54 | 0.79 |
07/28 | 1,356 | 1,362 | 1,354 | 1,357 | +0.15% | 6,900 | 136億3513万 | -1.02% | 18.62 | 0.8 |
07/27 | 1,367 | 1,367 | 1,355 | 1,355 | -0.88% | 5,200 | 136億1504万 | -1.24% | 18.59 | 0.8 |
07/26 | 1,370 | 1,374 | 1,363 | 1,367 | -0.29% | 4,400 | 137億3561万 | -0.44% | 18.76 | 0.8 |
07/25 | 1,372 | 1,379 | 1,370 | 1,371 | -0.07% | 8,700 | 137億7580万 | -0.22% | 18.81 | 0.81 |
07/24 | 1,372 | 1,372 | 1,370 | 1,372 | 0% | 4,200 | 137億8585万 | -0.22% | 18.82 | 0.81 |
07/21 | 1,370 | 1,372 | 1,365 | 1,372 | +0.15% | 6,100 | 137億8585万 | -0.22% | 18.82 | 0.81 |
07/20 | 1,360 | 1,372 | 1,354 | 1,370 | -0.07% | 5,300 | 137億6576万 | -0.44% | 18.8 | 0.8 |
07/19 | 1,373 | 1,373 | 1,364 | 1,371 | +0.51% | 3,700 | 137億7580万 | -0.36% | 18.81 | 0.81 |
07/18 | 1,363 | 1,371 | 1,360 | 1,364 | +0.07% | 6,600 | 137億547万 | -0.94% | 18.72 | 0.8 |
07/14 | 1,368 | 1,368 | 1,350 | 1,363 | -0.37% | 3,800 | 136億9542万 | -1.09% | 18.7 | 0.8 |
07/13 | 1,372 | 1,372 | 1,366 | 1,368 | +0.07% | 2,100 | 137億4566万 | -0.8% | 18.77 | 0.8 |
07/12 | 1,373 | 1,373 | 1,364 | 1,367 | -0.07% | 4,500 | 137億3561万 | -0.94% | 18.76 | 0.8 |
07/11 | 1,372 | 1,372 | 1,368 | 1,368 | +0.29% | 1,500 | 137億4566万 | -0.94% | 18.77 | 0.8 |