PBR
2017/07/06~2017/11/30
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 |
---|
2019 | 10/1, 株式分割 1→5 |
2018 | 3/1, 株式分割 1→5 |
2017 |
11/30 | 124 | 124 | 119 | 124 | +0.16% | 612,500 | 97億9130万 | -1.43% | 23.15 | 6.71 |
11/29 | 126 | 126 | 123 | 124 | -1.74% | 370,000 | 97億7554万 | -1.59% | 23.11 | 6.7 |
11/28 | 126 | 126 | 123 | 126 | +0.48% | 170,000 | 99億4897万 | +0.16% | 23.52 | 6.82 |
11/27 | 127 | 127 | 125 | 126 | +0.16% | 132,500 | 99億167万 | -0.32% | 23.41 | 6.79 |
11/24 | 125 | 126 | 123 | 125 | 0% | 342,500 | 98億8590万 | -0.48% | 23.37 | 6.78 |
11/22 | 126 | 127 | 125 | 125 | +0.16% | 142,500 | 98億8590万 | -0.48% | 23.37 | 6.78 |
11/21 | 128 | 128 | 125 | 125 | -2.49% | 205,000 | 98億7014万 | -0.63% | 23.33 | 6.76 |
11/20 | 131 | 131 | 126 | 128 | +0.31% | 202,500 | 101億2241万 | +1.9% | 23.93 | 6.94 |
11/17 | 132 | 132 | 126 | 128 | +3.9% | 270,000 | 100億9088万 | +1.59% | 23.85 | 6.92 |
11/16 | 126 | 129 | 123 | 123 | -1.75% | 392,500 | 97億1247万 | -2.22% | 22.96 | 6.66 |
11/15 | 130 | 132 | 122 | 125 | -5.29% | 430,000 | 98億8590万 | -0.48% | 23.37 | 6.78 |
11/14 | 127 | 132 | 127 | 132 | +4.25% | 345,000 | 104億3775万 | +5.08% | 24.67 | 7.15 |
11/13 | 128 | 129 | 127 | 127 | -0.31% | 112,500 | 100億1204万 | +1.6% | 23.67 | 6.86 |
11/10 | 124 | 128 | 124 | 127 | +0.79% | 105,000 | 100億4357万 | +1.92% | 23.74 | 6.88 |
11/09 | 128 | 130 | 126 | 126 | 0% | 492,500 | 99億6474万 | +1.12% | 23.56 | 6.83 |
11/08 | 126 | 127 | 125 | 126 | +0.16% | 145,000 | 99億6474万 | +1.12% | 23.56 | 6.83 |
11/07 | 126 | 127 | 125 | 126 | 0% | 217,500 | 99億4897万 | +0.96% | 23.52 | 6.82 |
11/06 | 127 | 127 | 124 | 126 | -0.32% | 307,500 | 99億4897万 | +0.96% | 23.52 | 6.82 |
11/02 | 128 | 128 | 126 | 127 | 0% | 85,000 | 99億8051万 | +1.28% | 23.59 | 6.84 |
11/01 | 126 | 128 | 125 | 127 | +0.16% | 165,000 | 99億8051万 | +2.1% | 23.59 | 6.84 |
10/31 | 128 | 128 | 123 | 126 | -1.4% | 235,000 | 99億6474万 | +1.94% | 23.56 | 6.83 |
10/30 | 132 | 132 | 127 | 128 | +3.22% | 510,000 | 101億664万 | +4.23% | 23.89 | 6.93 |
10/27 | 122 | 125 | 122 | 124 | +1.8% | 242,500 | 97億9130万 | +0.98% | 23.15 | 6.71 |
10/26 | 122 | 123 | 120 | 122 | -0.33% | 257,500 | 96億1787万 | 0% | 22.74 | 6.59 |
10/25 | 124 | 124 | 121 | 122 | -0.97% | 452,500 | 96億4940万 | +0.33% | 22.81 | 6.61 |
10/24 | 123 | 124 | 121 | 124 | +0.82% | 205,000 | 97億4400万 | +1.31% | 23.03 | 6.68 |
10/23 | 123 | 125 | 122 | 123 | -1.45% | 665,000 | 96億6517万 | +0.49% | 22.85 | 6.62 |
10/20 | 129 | 129 | 122 | 124 | -1.27% | 342,500 | 98億707万 | +2.81% | 23.18 | 6.72 |
10/19 | 128 | 128 | 124 | 126 | -2.33% | 437,500 | 99億3321万 | +4.13% | 23.48 | 6.81 |
10/18 | 128 | 129 | 128 | 129 | +0.62% | 262,500 | 101億6971万 | +7.5% | 24.04 | 6.97 |
10/17 | 130 | 131 | 124 | 128 | -2.73% | 527,500 | 101億664万 | +7.73% | 23.89 | 6.93 |
10/16 | 131 | 134 | 127 | 132 | +0.61% | 1,012,500 | 103億9045万 | +10.76% | 24.56 | 7.12 |
10/13 | 124 | 132 | 123 | 131 | +7.73% | 2,205,000 | 103億2738万 | +11.02% | 24.41 | 7.08 |
10/12 | 118 | 125 | 118 | 122 | +3.97% | 1,440,000 | 95億8633万 | +3.93% | 22.66 | 6.57 |
10/11 | 116 | 117 | 115 | 117 | -0.2% | 280,000 | 92億2054万 | -0.03% | 21.8 | 6.32 |
10/10 | 118 | 118 | 113 | 117 | +1.17% | 750,000 | 92億3946万 | +0.17% | 21.84 | 6.33 |
10/06 | 116 | 119 | 114 | 116 | 0% | 965,000 | 91億3224万 | -1.83% | 21.59 | 6.26 |
10/05 | 123 | 126 | 116 | 116 | -13.55% | 3,685,000 | 91億3224万 | -1.83% | 21.59 | 6.26 |
10/04 | 130 | 135 | 126 | 134 | +3.72% | 1,570,000 | 105億6389万 | +13.56% | 24.97 | 7.24 |
10/03 | 127 | 129 | 125 | 129 | +1.73% | 1,085,000 | 101億8548万 | +9.49% | 24.08 | 6.98 |
10/02 | 125 | 127 | 124 | 127 | +3.59% | 725,000 | 100億1204万 | +7.63% | 23.67 | 6.86 |
09/29 | 121 | 124 | 121 | 123 | -0.65% | 565,000 | 96億6517万 | +4.79% | 22.85 | 6.62 |
09/28 | 117 | 124 | 116 | 123 | +5.76% | 962,500 | 97億2823万 | +4.58% | 23 | 6.67 |
09/27 | 118 | 118 | 115 | 117 | +0.24% | 187,500 | 91億9846万 | -0.27% | 21.74 | 6.3 |
09/26 | 115 | 117 | 113 | 116 | +0.97% | 337,500 | 91億7639万 | -1.36% | 21.69 | 6.29 |
09/25 | 115 | 116 | 114 | 115 | +0.28% | 327,500 | 90億8809万 | -2.31% | 21.48 | 6.23 |
09/22 | 113 | 115 | 110 | 115 | +0.95% | 647,500 | 90億6287万 | -2.58% | 21.42 | 6.21 |
09/21 | 117 | 117 | 114 | 114 | -1.59% | 250,000 | 89億7772万 | -3.49% | 21.22 | 6.15 |
09/20 | 118 | 118 | 114 | 116 | -0.72% | 537,500 | 91億2278万 | -1.93% | 21.57 | 6.25 |
09/19 | 117 | 118 | 115 | 117 | +3.04% | 820,000 | 91億8900万 | -1.22% | 21.72 | 6.3 |
09/15 | 111 | 114 | 110 | 113 | +3.86% | 432,500 | 89億1781万 | -4.94% | 21.08 | 6.11 |
09/14 | 112 | 112 | 109 | 109 | -2.85% | 392,500 | 85億8670万 | -8.47% | 20.3 | 5.89 |
09/13 | 113 | 113 | 111 | 112 | -1.55% | 355,000 | 88億3898万 | -6.57% | 20.9 | 6.06 |
09/12 | 113 | 115 | 112 | 114 | +0.74% | 405,000 | 89億7772万 | -5.88% | 21.22 | 6.15 |
09/11 | 111 | 113 | 109 | 113 | +3.4% | 360,000 | 89億1150万 | -6.58% | 21.07 | 6.11 |
09/08 | 111 | 112 | 109 | 109 | -1.94% | 320,000 | 86億1824万 | -10.39% | 20.37 | 5.91 |
09/07 | 117 | 117 | 110 | 111 | -4.85% | 982,500 | 87億8852万 | -9.37% | 20.78 | 6.02 |
09/06 | 111 | 118 | 111 | 117 | +2.34% | 532,500 | 92億3630万 | -4.75% | 21.83 | 6.33 |
09/05 | 124 | 125 | 108 | 114 | -7.08% | 1,450,000 | 90億2503万 | -7.68% | 21.33 | 6.19 |
09/04 | 128 | 128 | 121 | 123 | -3.45% | 847,500 | 97億1247万 | -0.65% | 22.96 | 6.66 |
09/01 | 126 | 128 | 125 | 128 | +2.41% | 695,000 | 100億5934万 | +2.9% | 23.78 | 6.89 |
08/31 | 122 | 126 | 122 | 125 | +1.96% | 452,500 | 98億2284万 | +1.3% | 23.22 | 6.73 |
08/30 | 124 | 124 | 121 | 122 | -1.45% | 235,000 | 96億3363万 | -0.65% | 22.77 | 6.6 |
08/29 | 120 | 124 | 119 | 124 | +2.14% | 502,500 | 97億7554万 | +0.81% | 23.11 | 6.7 |
08/28 | 124 | 124 | 119 | 121 | -1.78% | 250,000 | 95億7056万 | -1.3% | 22.63 | 6.56 |
08/25 | 125 | 125 | 122 | 124 | -1.59% | 345,000 | 97億4400万 | +0.49% | 23.04 | 6.68 |
08/24 | 121 | 129 | 118 | 126 | +5.02% | 1,607,500 | 99億167万 | +2.11% | 23.41 | 6.79 |
08/23 | 121 | 121 | 119 | 120 | -0.23% | 327,500 | 94億2866万 | -2.76% | 22.29 | 6.46 |
08/22 | 119 | 121 | 118 | 120 | +0.2% | 300,000 | 94億5073万 | -2.54% | 22.34 | 6.48 |
08/21 | 121 | 123 | 118 | 120 | +1.91% | 737,500 | 94億3181万 | -3.52% | 22.3 | 6.46 |
08/18 | 118 | 119 | 116 | 117 | -1.58% | 502,500 | 92億5522万 | -5.32% | 21.88 | 6.34 |
08/17 | 121 | 121 | 118 | 119 | -2.07% | 722,500 | 94億343万 | -4.58% | 22.23 | 6.44 |
08/16 | 118 | 122 | 114 | 122 | +2.01% | 1,072,500 | 96億210万 | -2.56% | 22.7 | 6.58 |
08/15 | 124 | 124 | 118 | 119 | -2.45% | 655,000 | 94億1289万 | -4.48% | 22.25 | 6.45 |
08/14 | 121 | 124 | 121 | 122 | -2.7% | 740,000 | 96億4940万 | -2.08% | 22.81 | 6.61 |
08/10 | 129 | 129 | 125 | 126 | -2.63% | 970,000 | 99億1744万 | +1.45% | 23.45 | 6.8 |
08/09 | 130 | 131 | 126 | 129 | -2.12% | 1,610,000 | 101億8548万 | +4.19% | 24.08 | 6.98 |
08/08 | 126 | 133 | 124 | 132 | +2.8% | 3,792,500 | 104億622万 | +7.32% | 24.6 | 7.13 |
08/07 | 133 | 135 | 128 | 128 | +0.94% | 2,000,000 | 101億2241万 | +5.25% | 23.93 | 6.94 |
08/04 | 126 | 130 | 125 | 127 | 0% | 427,500 | 100億2781万 | +4.26% | 23.71 | 6.87 |
08/03 | 125 | 129 | 122 | 127 | 0% | 590,000 | 100億2781万 | +5.12% | 23.71 | 6.87 |
08/02 | 127 | 128 | 123 | 127 | -4.22% | 825,000 | 100億2781万 | +6% | 23.71 | 6.87 |
08/01 | 123 | 136 | 121 | 133 | +9.75% | 2,500,000 | 104億6928万 | +10.67% | 24.75 | 7.18 |
07/31 | 121 | 121 | 118 | 121 | +2.72% | 1,077,500 | 95億3903万 | +1.68% | 22.55 | 6.54 |
07/28 | 119 | 119 | 117 | 118 | +0.24% | 495,000 | 92億8676万 | -0.17% | 21.95 | 6.37 |
07/27 | 121 | 124 | 117 | 118 | -2.39% | 477,500 | 92億6468万 | -0.41% | 21.9 | 6.35 |
07/26 | 122 | 122 | 120 | 120 | -0.17% | 257,500 | 94億9173万 | +2.03% | 22.44 | 6.51 |
07/25 | 120 | 121 | 118 | 121 | +0.7% | 947,500 | 95億750万 | +2.2% | 22.48 | 6.52 |
07/24 | 121 | 124 | 118 | 120 | -0.7% | 717,500 | 94億4127万 | +2.36% | 22.32 | 6.47 |
07/21 | 120 | 125 | 120 | 121 | -6.07% | 1,690,000 | 95億750万 | +3.08% | 22.48 | 6.52 |
07/20 | 131 | 131 | 125 | 128 | +2.39% | 312,500 | 101億2241万 | +10.69% | 23.93 | 6.94 |
07/19 | 125 | 127 | 124 | 125 | +1.29% | 375,000 | 98億8590万 | +9.04% | 23.37 | 6.78 |
07/18 | 131 | 131 | 120 | 124 | -7.34% | 1,485,000 | 97億5977万 | +8.6% | 23.07 | 6.69 |
07/14 | 131 | 138 | 129 | 134 | +4.7% | 1,795,000 | 105億3235万 | +18.23% | 24.9 | 7.22 |
07/13 | 125 | 129 | 125 | 128 | +1.43% | 540,000 | 100億5934万 | +14.95% | 23.78 | 6.89 |
07/12 | 128 | 132 | 125 | 126 | -1.56% | 972,500 | 99億1744万 | +15.41% | 23.45 | 6.8 |
07/11 | 132 | 134 | 126 | 128 | +0.47% | 992,500 | 100億7511万 | +18.33% | 23.82 | 6.91 |
07/10 | 116 | 130 | 116 | 127 | +10.42% | 2,267,500 | 100億2781万 | +20% | 23.71 | 6.87 |
07/07 | 110 | 117 | 108 | 115 | +6.86% | 895,000 | 90億8179万 | +9.71% | 21.47 | 6.22 |
07/06 | 110 | 110 | 107 | 108 | -2% | 420,000 | 84億9841万 | +3.65% | 20.09 | 5.82 |