PBR
2017/08/07~2017/12/29
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 |
12/29 | 331 | 337 | 330 | 337 | +2.75% | 937,200 | 872億9859万 | +1.66% | 200.29 | 8.1 |
12/28 | 334 | 335 | 325 | 328 | -1.65% | 912,400 | 849億6371万 | -1.06% | 194.93 | 7.88 |
12/27 | 330 | 336 | 328 | 333 | +0.6% | 631,200 | 863億9058万 | +0.3% | 198.21 | 8.02 |
12/26 | 324 | 334 | 324 | 331 | +2% | 936,800 | 858億7172万 | -0.6% | 197.02 | 7.97 |
12/25 | 327 | 330 | 323 | 325 | -1.22% | 653,200 | 841億8542万 | -2.55% | 193.15 | 7.81 |
12/22 | 327 | 331 | 323 | 329 | +0.61% | 770,800 | 852億2314万 | -1.65% | 195.53 | 7.91 |
12/21 | 325 | 328 | 321 | 327 | 0% | 783,000 | 847億428万 | -2.25% | 194.34 | 7.86 |
12/20 | 328 | 331 | 326 | 327 | -0.91% | 616,600 | 847億428万 | -2.25% | 194.34 | 7.86 |
12/19 | 335 | 335 | 328 | 330 | -1.93% | 849,400 | 854億8258万 | -1.35% | 196.12 | 7.93 |
12/18 | 336 | 341 | 333 | 336 | +0.6% | 961,000 | 871億6888万 | +0.6% | 199.99 | 8.09 |
12/15 | 333 | 337 | 329 | 334 | +0.45% | 1,175,600 | 866億5002万 | 0% | 198.8 | 8.04 |
12/14 | 325 | 344 | 324 | 333 | +2.78% | 1,971,600 | 862億6087万 | -0.75% | 197.91 | 8 |
12/13 | 325 | 327 | 320 | 324 | -0.77% | 1,102,800 | 839億2599万 | -3.43% | 192.55 | 7.79 |
12/12 | 323 | 328 | 320 | 326 | +0.77% | 1,170,000 | 845億7457万 | -2.98% | 194.04 | 7.85 |
12/11 | 323 | 325 | 319 | 324 | +0.31% | 1,474,400 | 839億2599万 | -4.01% | 192.55 | 7.79 |
12/08 | 325 | 329 | 317 | 323 | -3.59% | 2,793,000 | 836億6656万 | -4.59% | 191.96 | 7.76 |
12/07 | 327 | 339 | 327 | 335 | +2.45% | 1,051,200 | 867億7973万 | -1.33% | 199.1 | 8.05 |
12/06 | 329 | 334 | 326 | 327 | -1.66% | 1,004,400 | 847億428万 | -4.81% | 194.34 | 7.86 |
12/05 | 332 | 334 | 325 | 332 | -0.15% | 720,000 | 861億3115万 | -4.32% | 197.61 | 7.99 |
12/04 | 338 | 341 | 333 | 333 | -1.92% | 577,400 | 862億6087万 | -5% | 197.91 | 8 |
12/01 | 341 | 342 | 336 | 339 | -0.59% | 651,600 | 879億4717万 | -4.24% | 201.78 | 8.16 |
11/30 | 338 | 342 | 333 | 341 | -0.15% | 987,400 | 884億6603万 | -4.48% | 202.97 | 8.21 |
11/29 | 339 | 343 | 337 | 342 | +1.49% | 809,800 | 885億9575万 | -5.14% | 203.27 | 8.22 |
11/28 | 340 | 340 | 331 | 337 | -0.88% | 658,400 | 872億9859万 | -7.3% | 200.29 | 8.1 |
11/27 | 330 | 341 | 328 | 340 | +2.72% | 1,158,200 | 880億7689万 | -6.99% | 202.08 | 8.17 |
11/24 | 343 | 343 | 330 | 331 | -5.57% | 2,151,200 | 857億4201万 | -10.19% | 196.72 | 7.96 |
11/22 | 353 | 357 | 349 | 350 | +0.14% | 1,019,200 | 908億92万 | -5.66% | 208.33 | 8.43 |
11/21 | 356 | 365 | 348 | 350 | +0.58% | 1,733,000 | 906億7120万 | -6.3% | 208.03 | 8.41 |
11/20 | 329 | 349 | 327 | 348 | +4.35% | 1,373,600 | 901億5234万 | -7.58% | 206.84 | 8.36 |
11/17 | 333 | 334 | 327 | 333 | +0.6% | 1,377,600 | 863億9058万 | -11.9% | 198.21 | 8.02 |
11/16 | 323 | 334 | 323 | 331 | +2.64% | 1,404,400 | 858億7172万 | -13.12% | 197.02 | 7.97 |
11/15 | 332 | 336 | 322 | 323 | -4.44% | 1,472,000 | 836億6656万 | -16.02% | 191.96 | 7.76 |
11/14 | 331 | 342 | 331 | 338 | +1.81% | 1,529,800 | 875億5803万 | -12.79% | 200.89 | 8.12 |
11/13 | 338 | 340 | 332 | 332 | -3.07% | 1,409,200 | 860億144万 | -14.78% | 197.31 | 7.98 |
11/10 | 343 | 349 | 342 | 342 | -0.44% | 1,102,200 | 887億2547万 | -12.76% | 203.56 | 8.23 |
11/09 | 346 | 350 | 339 | 344 | 0% | 1,619,600 | 891億1461万 | -12.82% | 204.46 | 8.27 |
11/08 | 340 | 347 | 338 | 344 | +1.78% | 1,783,400 | 891億1461万 | -13.48% | 204.46 | 8.27 |
11/07 | 340 | 343 | 336 | 338 | -1.89% | 2,234,400 | 875億5803万 | -15.41% | 200.89 | 8.12 |
11/06 | 349 | 350 | 340 | 344 | -2.55% | 1,792,000 | 892億4433万 | -14.43% | 204.75 | 8.28 |
11/02 | 358 | 360 | 348 | 353 | -2.75% | 2,417,200 | 915億7921万 | -12.62% | 210.11 | 8.5 |
11/01 | 372 | 373 | 352 | 363 | -14.79% | 4,453,800 | 941億7352万 | -10.37% | 216.06 | 8.74 |
10/31 | 425 | 430 | 422 | 426 | +0.83% | 749,200 | 1105億1769万 | +4.93% | 253.56 | 10.25 |
10/30 | 425 | 434 | 420 | 423 | +0.36% | 1,145,400 | 1096億968万 | +4.58% | 251.48 | 10.17 |
10/27 | 420 | 429 | 417 | 421 | +1.08% | 837,000 | 1092億2053万 | +4.73% | 250.59 | 10.13 |
10/26 | 413 | 420 | 413 | 417 | 0% | 340,800 | 1080億5309万 | +3.87% | 247.91 | 10.03 |
10/25 | 419 | 430 | 414 | 417 | +0.36% | 1,412,200 | 1080億5309万 | +4.39% | 247.91 | 10.03 |
10/24 | 415 | 419 | 413 | 415 | +0.12% | 619,800 | 1076億6394万 | +4.27% | 247.01 | 9.99 |
10/23 | 414 | 421 | 413 | 415 | +2.35% | 1,281,800 | 1075億3423万 | +4.41% | 246.72 | 9.98 |
10/20 | 406 | 410 | 403 | 405 | +0.5% | 579,800 | 1050億6963万 | +2.53% | 241.06 | 9.75 |
10/19 | 406 | 408 | 402 | 403 | +0.37% | 286,000 | 1045億5077万 | +2.28% | 239.87 | 9.7 |
10/18 | 412 | 412 | 402 | 402 | -2.67% | 564,600 | 1041億6162万 | +1.9% | 238.98 | 9.66 |
10/17 | 420 | 422 | 412 | 413 | -0.84% | 643,000 | 1070億1537万 | +4.96% | 245.53 | 9.93 |
10/16 | 411 | 424 | 411 | 416 | +2.34% | 1,275,800 | 1079億2337万 | +6.39% | 247.61 | 10.01 |
10/13 | 407 | 409 | 401 | 407 | -0.37% | 478,800 | 1054億5878万 | +4.5% | 241.96 | 9.79 |
10/12 | 402 | 410 | 399 | 408 | +2.51% | 516,400 | 1058億4792万 | +5.43% | 242.85 | 9.82 |
10/11 | 394 | 405 | 394 | 398 | +1.27% | 475,400 | 1032億5361万 | +3.38% | 236.9 | 9.58 |
10/10 | 388 | 396 | 388 | 393 | +1.29% | 441,000 | 1019億5646万 | +2.08% | 233.92 | 9.46 |
10/06 | 403 | 404 | 388 | 388 | -4.43% | 793,200 | 1006億5930万 | +0.78% | 230.94 | 9.34 |
10/05 | 405 | 409 | 402 | 406 | +0.5% | 584,800 | 1053億2906万 | +5.45% | 241.66 | 9.77 |
10/04 | 405 | 409 | 402 | 404 | -0.25% | 366,000 | 1048億1020万 | +5.21% | 240.47 | 9.73 |
10/03 | 412 | 413 | 403 | 405 | -0.86% | 464,000 | 1050億6963万 | +5.47% | 241.06 | 9.75 |
10/02 | 406 | 410 | 402 | 409 | +1.11% | 606,400 | 1059億7764万 | +6.66% | 243.15 | 9.83 |
09/29 | 395 | 411 | 394 | 404 | +3.72% | 1,447,600 | 1048億1020万 | +5.76% | 240.47 | 9.73 |
09/28 | 380 | 391 | 380 | 390 | +3.32% | 595,400 | 1010億4845万 | +2.23% | 231.84 | 9.38 |
09/27 | 381 | 383 | 368 | 377 | -1.31% | 903,000 | 978億556万 | -1.05% | 224.4 | 9.08 |
09/26 | 383 | 383 | 377 | 382 | -0.39% | 438,000 | 991億271万 | +0.26% | 227.37 | 9.2 |
09/25 | 382 | 385 | 381 | 384 | +1.05% | 385,400 | 994億9186万 | +0.66% | 228.27 | 9.23 |
09/22 | 385 | 386 | 375 | 380 | -1.04% | 507,400 | 984億5414万 | -0.13% | 225.88 | 9.14 |
09/21 | 389 | 391 | 382 | 384 | -0.13% | 536,000 | 994億9186万 | +0.92% | 228.27 | 9.23 |
09/20 | 393 | 393 | 383 | 384 | -1.79% | 570,600 | 996億2158万 | +1.32% | 228.56 | 9.24 |
09/19 | 379 | 392 | 377 | 391 | +4.41% | 781,600 | 1014億3759万 | +3.17% | 232.73 | 9.41 |
09/15 | 375 | 378 | 369 | 375 | -0.27% | 1,034,600 | 971億5698万 | -0.93% | 222.91 | 9.01 |
09/14 | 388 | 388 | 375 | 376 | -3.1% | 568,800 | 974億1641万 | -0.66% | 223.5 | 9.04 |
09/13 | 390 | 392 | 384 | 388 | +1.04% | 889,200 | 1005億2959万 | +2.79% | 230.65 | 9.33 |
09/12 | 383 | 384 | 377 | 384 | +2.68% | 698,200 | 994億9186万 | +1.99% | 228.27 | 9.23 |
09/11 | 372 | 381 | 370 | 374 | +2.61% | 614,600 | 968億9755万 | -0.66% | 222.31 | 8.99 |
09/08 | 362 | 370 | 361 | 364 | -0.14% | 858,000 | 944億3295万 | -3.19% | 216.66 | 8.76 |
09/07 | 369 | 370 | 361 | 365 | -1.09% | 692,600 | 945億6267万 | -3.06% | 216.96 | 8.77 |
09/06 | 359 | 372 | 356 | 369 | +0.82% | 693,000 | 956億39万 | -2.25% | 219.34 | 8.87 |
09/05 | 387 | 387 | 365 | 366 | -3.94% | 691,200 | 948億2210万 | -3.31% | 217.55 | 8.8 |
09/04 | 392 | 395 | 376 | 381 | -3.06% | 941,800 | 987億1357万 | +0.4% | 226.48 | 9.16 |
09/01 | 404 | 407 | 390 | 393 | -2.24% | 612,000 | 1018億2674万 | +3.29% | 233.62 | 9.45 |
08/31 | 393 | 406 | 393 | 402 | +3.48% | 1,231,400 | 1041億6162万 | +5.38% | 238.98 | 9.66 |
08/30 | 391 | 392 | 381 | 388 | +0.78% | 689,800 | 1006億5930万 | +1.84% | 230.94 | 9.34 |
08/29 | 393 | 393 | 382 | 385 | -1.91% | 504,200 | 998億8101万 | +0.79% | 229.16 | 9.27 |
08/28 | 386 | 393 | 383 | 393 | +3.02% | 871,000 | 1018億2674万 | +2.48% | 233.62 | 9.45 |
08/25 | 390 | 390 | 379 | 381 | -2.06% | 654,800 | 988億4328万 | -0.78% | 226.78 | 9.17 |
08/24 | 387 | 395 | 387 | 389 | +1.04% | 995,000 | 1009億1873万 | +1.04% | 231.54 | 9.36 |
08/23 | 387 | 389 | 383 | 385 | +1.99% | 1,398,000 | 998億8101万 | -0.52% | 229.16 | 9.27 |
08/22 | 367 | 382 | 367 | 378 | +2.86% | 1,137,800 | 979億3527万 | -2.71% | 224.69 | 9.09 |
08/21 | 371 | 376 | 367 | 367 | +0.27% | 770,000 | 952億1125万 | -5.9% | 218.44 | 8.83 |
08/18 | 361 | 368 | 360 | 366 | -1.35% | 734,800 | 949億5181万 | -6.39% | 217.85 | 8.81 |
08/17 | 374 | 376 | 371 | 371 | -0.13% | 434,600 | 962億4897万 | -5.6% | 220.83 | 8.93 |
08/16 | 375 | 378 | 364 | 372 | -1.59% | 1,000,400 | 963億7869万 | -5.95% | 221.12 | 8.94 |
08/15 | 368 | 379 | 367 | 378 | +4.14% | 890,400 | 979億3527万 | -4.67% | 224.69 | 9.09 |
08/14 | 363 | 371 | 357 | 363 | -1.89% | 910,200 | 940億4381万 | -8.69% | 215.77 | 8.73 |
08/10 | 360 | 370 | 360 | 370 | +1.51% | 660,000 | 958億5982万 | -7.39% | 219.93 | 8.89 |
08/09 | 366 | 371 | 360 | 364 | -1.09% | 1,051,200 | 944億3295万 | -9% | 216.66 | 8.76 |
08/08 | 370 | 375 | 367 | 368 | -0.67% | 934,200 | 954億7068万 | -8.46% | 219.04 | 8.86 |
08/07 | 376 | 378 | 370 | 371 | -0.8% | 617,800 | 961億1925万 | -8.29% | 220.53 | 8.92 |