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 |
---|
2018 |
03/30 | 586 | 599 | 585 | 588 | +1.2% | 225,900 | 244億7985万 | +2.44% | - | 0.94 |
03/29 | 592 | 592 | 577 | 581 | -0.34% | 126,800 | 241億8842万 | +1.57% | - | 0.92 |
03/28 | 580 | 589 | 575 | 583 | -0.34% | 124,900 | 242億7168万 | +2.28% | - | 0.93 |
03/27 | 581 | 592 | 574 | 585 | +3.17% | 177,400 | 243億5495万 | +2.99% | - | 0.93 |
03/26 | 564 | 570 | 553 | 567 | -0.87% | 173,500 | 236億557万 | +0.35% | - | 0.9 |
03/23 | 580 | 588 | 572 | 572 | -4.35% | 216,500 | 238億1373万 | +1.6% | - | 0.91 |
03/22 | 585 | 599 | 585 | 598 | +1.36% | 122,300 | 248億9617万 | +6.79% | - | 0.95 |
03/20 | 576 | 597 | 573 | 590 | +0.85% | 141,700 | 245億6311万 | +6.31% | - | 0.94 |
03/19 | 593 | 597 | 576 | 585 | -1.85% | 203,300 | 243億5495万 | +5.98% | - | 0.93 |
03/16 | 613 | 614 | 588 | 596 | -2.3% | 283,300 | 248億1291万 | +8.36% | - | 0.95 |
03/15 | 596 | 612 | 591 | 610 | +2.69% | 244,400 | 253億9576万 | +11.52% | - | 0.97 |
03/14 | 597 | 600 | 581 | 594 | -1.33% | 276,100 | 247億2964万 | +9.19% | - | 0.95 |
03/13 | 588 | 605 | 586 | 602 | +2.03% | 323,900 | 250億6270万 | +11.28% | - | 0.96 |
03/12 | 585 | 599 | 581 | 590 | +2.61% | 297,800 | 245億6311万 | +9.46% | - | 0.94 |
03/09 | 573 | 581 | 567 | 575 | +1.59% | 286,000 | 239億3863万 | +6.68% | - | 0.92 |
03/08 | 557 | 567 | 554 | 566 | +3.28% | 157,500 | 235億6393万 | +4.81% | - | 0.9 |
03/07 | 555 | 557 | 543 | 548 | -2.49% | 164,200 | 228億1455万 | +1.29% | - | 0.87 |
03/06 | 550 | 562 | 545 | 562 | +4.85% | 243,600 | 233億9740万 | +3.69% | - | 0.89 |
03/05 | 538 | 545 | 531 | 536 | -1.47% | 167,200 | 223億1496万 | -1.65% | - | 0.85 |
03/02 | 532 | 548 | 531 | 544 | +0.37% | 199,900 | 226億4802万 | -0.91% | - | 0.87 |
03/01 | 565 | 567 | 541 | 542 | -4.75% | 368,700 | 225億6476万 | -1.99% | - | 0.86 |
02/28 | 562 | 575 | 560 | 569 | +0.53% | 146,100 | 236億8883万 | +2.15% | - | 0.91 |
02/27 | 560 | 571 | 549 | 566 | +1.8% | 286,700 | 235億6393万 | +1.25% | - | 0.9 |
02/26 | 554 | 560 | 549 | 556 | +1.83% | 292,600 | 231億4761万 | -0.89% | - | 0.88 |
02/23 | 549 | 554 | 543 | 546 | +0.37% | 160,500 | 227億3129万 | -2.85% | - | 0.87 |
02/22 | 535 | 547 | 534 | 544 | +1.68% | 260,100 | 226億4802万 | -3.55% | - | 0.87 |
02/21 | 533 | 553 | 523 | 535 | +2.88% | 1,210,200 | 222億7333万 | -5.48% | - | 0.85 |
02/20 | 519 | 523 | 512 | 520 | -0.57% | 192,900 | 216億4884万 | -8.61% | - | 0.83 |
02/19 | 508 | 527 | 502 | 523 | +5.87% | 294,300 | 217億7374万 | -8.73% | - | 0.83 |
02/16 | 499 | 505 | 489 | 494 | -0.6% | 434,200 | 205億6640万 | -14.24% | - | 0.79 |
02/15 | 500 | 503 | 490 | 497 | +0.2% | 365,200 | 206億9130万 | -14.46% | - | 0.79 |
02/14 | 513 | 519 | 492 | 496 | -2.94% | 357,000 | 206億4967万 | -15.21% | - | 0.79 |
02/13 | 530 | 530 | 511 | 511 | -1.73% | 274,000 | 212億7415万 | -13.24% | - | 0.81 |
02/09 | 509 | 520 | 505 | 520 | -2.44% | 397,500 | 216億4884万 | -12.16% | - | 0.83 |
02/08 | 525 | 536 | 521 | 533 | +2.3% | 313,500 | 221億9006万 | -10.42% | - | 0.85 |
02/07 | 547 | 547 | 520 | 521 | +0.19% | 244,000 | 216億9048万 | -12.73% | - | 0.83 |
02/06 | 547 | 547 | 505 | 520 | -7.64% | 583,500 | 216億4884万 | -13.19% | - | 0.83 |
02/05 | 568 | 574 | 560 | 563 | -3.92% | 353,800 | 234億3904万 | -6.32% | - | 0.9 |
02/02 | 596 | 596 | 583 | 586 | -1.18% | 193,100 | 243億9658万 | -2.5% | - | 0.93 |
02/01 | 589 | 600 | 587 | 593 | +0.68% | 276,300 | 246億8801万 | -1.17% | - | 0.94 |
01/31 | 593 | 607 | 587 | 589 | -1.17% | 328,000 | 245億2148万 | -1.67% | - | 0.94 |
01/30 | 615 | 623 | 593 | 596 | -3.09% | 360,300 | 248億1291万 | -0.33% | - | 0.95 |
01/29 | 651 | 655 | 615 | 615 | -5.38% | 418,100 | 256億392万 | +3.02% | - | 0.98 |
01/26 | 637 | 662 | 636 | 650 | +2.36% | 546,300 | 270億6106万 | +9.06% | - | 1.03 |
01/25 | 632 | 638 | 629 | 635 | -0.16% | 218,400 | 264億3657万 | +7.08% | - | 1.01 |
01/24 | 620 | 642 | 620 | 636 | +1.76% | 498,100 | 264億7820万 | +7.61% | - | 1.01 |
01/23 | 616 | 628 | 614 | 625 | +1.46% | 506,500 | 260億2025万 | +5.93% | - | 0.99 |
01/22 | 597 | 617 | 597 | 616 | +3.53% | 266,600 | 256億4555万 | +4.58% | - | 0.98 |
01/19 | 596 | 600 | 593 | 595 | +0.34% | 100,300 | 247億7127万 | +1.36% | - | 0.95 |
01/18 | 601 | 608 | 592 | 593 | -0.67% | 167,000 | 246億8801万 | +1.02% | - | 0.94 |
01/17 | 603 | 609 | 597 | 597 | -0.83% | 165,300 | 248億5454万 | +1.88% | - | 0.95 |
01/16 | 623 | 626 | 600 | 602 | -2.9% | 392,300 | 250億6270万 | +2.91% | - | 0.96 |
01/15 | 616 | 627 | 609 | 620 | +1.81% | 473,100 | 258億1208万 | +6.16% | - | 0.99 |
01/12 | 601 | 614 | 601 | 609 | +0.33% | 213,900 | 253億5413万 | +4.64% | - | 0.97 |
01/11 | 602 | 614 | 601 | 607 | 0% | 342,900 | 252億7086万 | +4.48% | - | 0.97 |
01/10 | 595 | 608 | 594 | 607 | +1.85% | 231,000 | 252億7086万 | +4.84% | - | 0.97 |
01/09 | 588 | 596 | 584 | 596 | +1.71% | 197,100 | 248億1291万 | +3.11% | - | 0.95 |
01/05 | 587 | 588 | 581 | 586 | +0.51% | 131,900 | 243億9658万 | +1.56% | - | 0.93 |
01/04 | 584 | 589 | 580 | 583 | +0.69% | 118,000 | 242億7168万 | +1.04% | - | 0.93 |
2017 |
12/29 | 575 | 581 | 572 | 579 | +0.7% | 112,600 | 241億515万 | +0.35% | - | 0.92 |
12/28 | 575 | 582 | 572 | 575 | -0.52% | 95,200 | 239億3863万 | -0.35% | - | 0.92 |
12/27 | 561 | 578 | 561 | 578 | +2.85% | 188,700 | 240億6352万 | +0.17% | - | 0.92 |
12/26 | 557 | 569 | 555 | 562 | +0.54% | 181,200 | 233億9740万 | -2.6% | - | 0.89 |
12/25 | 569 | 569 | 556 | 559 | -2.1% | 179,000 | 232億7251万 | -3.29% | - | 0.89 |
12/22 | 562 | 575 | 562 | 571 | +0.18% | 147,600 | 237億7210万 | -1.38% | - | 0.91 |
12/21 | 560 | 571 | 558 | 570 | +1.79% | 277,000 | 237億3046万 | -1.55% | - | 0.91 |
12/20 | 575 | 576 | 560 | 560 | -3.28% | 274,900 | 233億1414万 | -3.11% | - | 0.89 |
12/19 | 586 | 587 | 578 | 579 | -1.53% | 159,000 | 241億515万 | +0.35% | - | 0.92 |
12/18 | 584 | 595 | 584 | 588 | +0.17% | 188,400 | 244億7985万 | +2.08% | - | 0.94 |
12/15 | 608 | 608 | 581 | 587 | -2.65% | 302,600 | 244億3821万 | +1.91% | - | 0.93 |
12/14 | 595 | 613 | 594 | 603 | +1.86% | 430,400 | 251億433万 | +4.87% | - | 0.96 |
12/13 | 586 | 596 | 585 | 592 | +1.02% | 193,400 | 246億4638万 | +3.14% | - | 0.94 |
12/12 | 580 | 591 | 580 | 586 | +0.86% | 201,500 | 243億9658万 | +2.27% | - | 0.93 |
12/11 | 576 | 583 | 573 | 581 | +1.04% | 153,200 | 241億8842万 | +1.57% | - | 0.92 |
12/08 | 571 | 577 | 571 | 575 | +0.17% | 84,500 | 239億3863万 | +0.7% | - | 0.92 |
12/07 | 569 | 577 | 566 | 574 | +1.77% | 140,000 | 238億9699万 | +0.7% | - | 0.91 |
12/06 | 564 | 573 | 563 | 564 | -1.05% | 130,400 | 234億8067万 | -0.88% | - | 0.9 |
12/05 | 586 | 586 | 568 | 570 | -2.73% | 189,500 | 237億3046万 | +0.35% | - | 0.91 |
12/04 | 576 | 591 | 576 | 586 | +1.74% | 294,600 | 243億9658万 | +3.35% | - | 0.93 |
12/01 | 577 | 582 | 574 | 576 | -0.17% | 129,900 | 239億8026万 | +1.95% | - | 0.92 |
11/30 | 572 | 579 | 568 | 577 | +0.7% | 137,100 | 240億2189万 | +2.49% | - | 0.92 |
11/29 | 570 | 576 | 565 | 573 | +0.35% | 130,200 | 238億5536万 | +1.96% | - | 0.91 |
11/28 | 584 | 584 | 570 | 571 | -2.23% | 133,500 | 237億7210万 | +1.96% | - | 0.91 |
11/27 | 587 | 591 | 582 | 584 | +0.17% | 142,000 | 243億1332万 | +4.66% | - | 0.93 |
11/24 | 580 | 587 | 574 | 583 | +1.22% | 186,000 | 242億7168万 | +4.86% | - | 0.93 |
11/22 | 589 | 589 | 576 | 576 | -1.2% | 104,500 | 239億8026万 | +4.16% | - | 0.92 |
11/21 | 591 | 593 | 572 | 583 | -0.34% | 262,700 | 242億7168万 | +5.62% | - | 0.93 |
11/20 | 571 | 587 | 567 | 585 | +2.45% | 339,300 | 243億5495万 | +6.36% | - | 0.93 |
11/17 | 576 | 578 | 563 | 571 | 0% | 146,900 | 237億7210万 | +4.2% | - | 0.91 |
11/16 | 549 | 576 | 548 | 571 | +4.01% | 355,800 | 237億7210万 | +4.58% | - | 0.91 |
11/15 | 548 | 555 | 534 | 549 | -0.36% | 364,000 | 228億5618万 | +0.73% | - | 0.87 |
11/14 | 553 | 558 | 549 | 551 | -0.9% | 155,500 | 229億3945万 | +1.29% | - | 0.88 |
11/13 | 565 | 565 | 553 | 556 | -1.77% | 160,200 | 231億4761万 | +2.21% | - | 0.88 |
11/10 | 570 | 573 | 557 | 566 | -1.74% | 249,200 | 235億6393万 | +4.24% | - | 0.9 |
11/09 | 594 | 597 | 566 | 576 | -1.71% | 663,000 | 239億8026万 | +6.27% | - | 0.92 |
11/08 | 572 | 594 | 564 | 586 | +3.9% | 864,400 | 243億9658万 | +8.12% | - | 0.93 |
11/07 | 580 | 582 | 551 | 564 | +1.99% | 800,700 | 234億8067万 | +4.25% | - | 0.9 |
11/06 | 547 | 582 | 545 | 553 | +1.84% | 1,119,000 | 230億2271万 | +2.41% | - | 0.88 |
11/02 | 559 | 559 | 541 | 543 | -2.34% | 127,400 | 226億639万 | +0.74% | - | 0.86 |
11/01 | 557 | 559 | 553 | 556 | +0.36% | 173,700 | 231億4761万 | +3.15% | - | 0.88 |