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 | 848 | 854 | 820 | 830 | -2.12% | 4,000 | 224億1255万 | -4.38% | - | 11.45 |
03/29 | 821 | 850 | 821 | 848 | +4.43% | 5,500 | 228億9861万 | -2.3% | - | 11.7 |
03/28 | 805 | 819 | 805 | 812 | -3.79% | 5,300 | 219億2650万 | -6.34% | - | 11.21 |
03/27 | 879 | 879 | 818 | 844 | +1.08% | 10,400 | 227億9060万 | -2.76% | - | 11.65 |
03/26 | 857 | 872 | 812 | 835 | -3.69% | 19,200 | 225億4757万 | -3.69% | - | 11.52 |
03/23 | 920 | 920 | 846 | 867 | -4.52% | 15,500 | 234億1167万 | +0.12% | - | 11.97 |
03/22 | 917 | 919 | 901 | 908 | -0.11% | 5,000 | 245億1879万 | +5.21% | - | 12.53 |
03/20 | 900 | 918 | 900 | 909 | +1% | 1,300 | 245億4580万 | +6.07% | - | 12.54 |
03/19 | 924 | 924 | 890 | 900 | -3.85% | 6,500 | 243億277万 | +5.51% | - | 12.42 |
03/16 | 911 | 936 | 910 | 936 | +1.08% | 3,200 | 252億7488万 | +10.25% | - | 12.92 |
03/15 | 974 | 974 | 926 | 926 | -3.54% | 3,700 | 250億485万 | +9.85% | - | 12.78 |
03/14 | 985 | 985 | 960 | 960 | -2.34% | 1,900 | 259億2295万 | +14.42% | - | 13.25 |
03/13 | 930 | 999 | 929 | 983 | +2.5% | 12,300 | 265億4402万 | +18.29% | - | 13.57 |
03/12 | 901 | 1,025 | 897 | 959 | +6.67% | 20,000 | 258億9595万 | +16.1% | - | 13.23 |
03/09 | 888 | 900 | 873 | 899 | -0.11% | 6,400 | 242億7577万 | +9.23% | - | 12.41 |
03/08 | 890 | 908 | 876 | 900 | +1.24% | 8,000 | 243億277万 | +9.22% | - | 12.42 |
03/07 | 892 | 895 | 842 | 889 | +1.37% | 10,200 | 240億573万 | +7.89% | - | 12.27 |
03/06 | 838 | 878 | 822 | 877 | +8.54% | 16,300 | 236億8170万 | +6.3% | - | 12.1 |
03/05 | 800 | 947 | 798 | 808 | +1.38% | 54,600 | 218億1849万 | -2.18% | - | 11.15 |
03/02 | 778 | 797 | 770 | 797 | +0.5% | 3,900 | 215億2145万 | -3.98% | - | 11 |
03/01 | 743 | 795 | 742 | 793 | +4.62% | 20,900 | 214億1344万 | -5.03% | - | 10.94 |
02/28 | 755 | 775 | 751 | 758 | -5.25% | 37,800 | 204億6833万 | -9.76% | - | 10.46 |
02/27 | 822 | 822 | 800 | 800 | -2.44% | 7,300 | 216億246万 | -5.44% | - | 11.04 |
02/26 | 822 | 832 | 806 | 820 | -3.53% | 7,800 | 221億4252万 | -3.64% | - | 11.32 |
02/23 | 848 | 850 | 821 | 850 | +3.28% | 15,900 | 229億5261万 | -0.58% | - | 11.73 |
02/22 | 830 | 843 | 821 | 823 | -1.2% | 7,000 | 222億2353万 | -4.08% | - | 11.36 |
02/21 | 826 | 840 | 826 | 833 | -0.12% | 5,200 | 224億9356万 | -3.36% | - | 11.5 |
02/20 | 822 | 834 | 814 | 834 | +2.33% | 5,800 | 225億2057万 | -3.81% | - | 11.51 |
02/19 | 805 | 818 | 804 | 815 | +1.62% | 2,500 | 220億751万 | -6.54% | - | 11.25 |
02/16 | 810 | 818 | 802 | 802 | +0.12% | 7,700 | 216億5647万 | -8.66% | - | 11.07 |
02/15 | 779 | 818 | 778 | 801 | +4.98% | 3,600 | 216億2946万 | -9.49% | - | 11.05 |
02/14 | 800 | 800 | 750 | 763 | -5.8% | 4,500 | 206億335万 | -14.46% | - | 10.53 |
02/13 | 809 | 810 | 794 | 810 | +3.98% | 1,200 | 218億7249万 | -9.9% | - | 11.18 |
02/09 | 794 | 794 | 735 | 779 | -3.23% | 10,200 | 210億3540万 | -14.02% | - | 10.75 |
02/08 | 804 | 811 | 804 | 805 | -0.37% | 4,000 | 217億3748万 | -12.02% | - | 11.11 |
02/07 | 814 | 849 | 807 | 808 | +3.86% | 7,200 | 218億1849万 | -12.65% | - | 11.15 |
02/06 | 780 | 814 | 712 | 778 | -7.38% | 25,500 | 210億839万 | -16.61% | - | 10.74 |
02/05 | 894 | 894 | 822 | 840 | -6.98% | 12,400 | 226億8258万 | -10.83% | - | 11.59 |
02/02 | 904 | 909 | 894 | 903 | -0.55% | 3,500 | 243億8378万 | -4.75% | - | 12.46 |
02/01 | 907 | 908 | 884 | 908 | -0.11% | 7,700 | 245億1879万 | -4.72% | - | 12.53 |
01/31 | 913 | 913 | 898 | 909 | +0.44% | 5,500 | 245億4580万 | -4.82% | - | 12.54 |
01/30 | 908 | 912 | 902 | 905 | -0.11% | 4,800 | 244億3778万 | -5.33% | - | 12.49 |
01/29 | 906 | 906 | 901 | 906 | +0.11% | 3,200 | 244億6479万 | -5.23% | - | 12.5 |
01/26 | 908 | 909 | 903 | 905 | -1.09% | 3,200 | 244億3778万 | -5.33% | - | 12.49 |
01/25 | 919 | 919 | 905 | 915 | -0.33% | 14,800 | 247億782万 | -4.19% | - | 12.63 |
01/24 | 918 | 919 | 911 | 918 | +0.33% | 8,400 | 247億8882万 | -3.67% | - | 12.67 |
01/23 | 925 | 926 | 908 | 915 | -1.08% | 10,200 | 247億782万 | -3.89% | - | 12.63 |
01/22 | 915 | 925 | 903 | 925 | +0.54% | 4,300 | 249億431万 | -2.73% | - | 12.73 |
01/19 | 921 | 925 | 890 | 920 | -0.11% | 11,300 | 247億6969万 | -3.16% | - | 12.66 |
01/18 | 925 | 944 | 921 | 921 | -2.02% | 4,200 | 247億9661万 | -2.95% | - | 12.67 |
01/17 | 940 | 940 | 904 | 940 | -0.42% | 17,300 | 253億816万 | -0.84% | - | 12.93 |
01/16 | 956 | 962 | 940 | 944 | -1.97% | 10,000 | 254億1586万 | -0.32% | - | 12.99 |
01/15 | 998 | 999 | 963 | 963 | +0.31% | 14,900 | 259億2740万 | +1.9% | - | 13.25 |
01/12 | 969 | 974 | 955 | 960 | -1.54% | 5,700 | 258億4663万 | +1.91% | - | 13.21 |
01/11 | 961 | 977 | 957 | 975 | -0.1% | 10,900 | 262億5049万 | +3.94% | - | 13.42 |
01/10 | 946 | 985 | 945 | 976 | +3.17% | 16,900 | 262億7741万 | +4.39% | - | 13.43 |
01/09 | 998 | 998 | 927 | 946 | -3.86% | 13,100 | 254億6970万 | +1.5% | - | 13.02 |
01/05 | 1,007 | 1,007 | 944 | 984 | -2.28% | 19,900 | 264億9280万 | +5.69% | - | 13.54 |
01/04 | 1,032 | 1,036 | 1,002 | 1,007 | -3.36% | 14,700 | 271億1204万 | +8.63% | - | 13.86 |
2017 |
12/29 | 1,018 | 1,058 | 1,018 | 1,042 | +1.26% | 37,700 | 280億5437万 | +12.89% | - | 14.34 |
12/28 | 999 | 1,035 | 980 | 1,029 | +3.11% | 56,700 | 277億436万 | +12.21% | - | 14.16 |
12/27 | 1,007 | 1,008 | 992 | 998 | 0% | 18,500 | 268億6973万 | +9.43% | - | 13.73 |
12/26 | 1,000 | 1,009 | 997 | 998 | -1.19% | 37,200 | 268億6973万 | +10.15% | - | 13.73 |
12/25 | 992 | 1,010 | 981 | 1,010 | +4.99% | 40,800 | 271億9281万 | +12.22% | - | 13.9 |
12/22 | 950 | 962 | 945 | 962 | +2.34% | 8,700 | 259億48万 | +7.85% | - | 13.24 |
12/21 | 914 | 1,050 | 914 | 940 | +3.75% | 49,000 | 253億816万 | +5.98% | - | 12.93 |
12/20 | 908 | 908 | 879 | 906 | +0.67% | 8,300 | 243億9276万 | +2.6% | - | 12.47 |
12/19 | 894 | 907 | 885 | 900 | +2.39% | 6,200 | 242億3122万 | +2.04% | - | 12.38 |
12/18 | 888 | 900 | 872 | 879 | +0.8% | 9,900 | 236億6582万 | -0.23% | - | 12.09 |
12/15 | 871 | 899 | 871 | 872 | -0.46% | 4,400 | 234億7736万 | -1.13% | - | 12 |
12/14 | 892 | 903 | 871 | 876 | -1.68% | 7,900 | 235億8505万 | -0.79% | - | 12.05 |
12/13 | 899 | 899 | 886 | 891 | -1.11% | 1,600 | 239億8891万 | +0.79% | - | 12.26 |
12/12 | 913 | 919 | 901 | 901 | +0.22% | 4,800 | 242億5814万 | +1.69% | - | 12.4 |
12/11 | 902 | 910 | 898 | 899 | -0.99% | 9,200 | 242億430万 | +1.24% | - | 12.37 |
12/08 | 894 | 909 | 894 | 908 | -0.11% | 9,800 | 244億4661万 | +1.79% | - | 12.49 |
12/07 | 909 | 910 | 885 | 909 | +1.22% | 6,800 | 244億7353万 | +1.45% | - | 12.51 |
12/06 | 875 | 900 | 869 | 898 | +2.86% | 2,900 | 241億7737万 | -0.11% | - | 12.36 |
12/05 | 871 | 875 | 861 | 873 | -0.91% | 2,500 | 235億428万 | -3.32% | - | 12.01 |
12/04 | 898 | 899 | 881 | 881 | -1.01% | 2,600 | 237億1967万 | -3.08% | - | 12.12 |
12/01 | 886 | 896 | 874 | 890 | -1.22% | 6,300 | 239億6198万 | -2.63% | - | 12.25 |
11/30 | 914 | 914 | 838 | 901 | -1.53% | 6,200 | 242億5814万 | -1.85% | - | 12.4 |
11/29 | 914 | 915 | 897 | 915 | +3.16% | 3,900 | 246億3507万 | -0.87% | - | 12.59 |
11/28 | 900 | 901 | 880 | 887 | -1.44% | 2,700 | 238億8121万 | -4.42% | - | 12.21 |
11/27 | 935 | 955 | 900 | 900 | -0.66% | 13,800 | 242億3122万 | -3.43% | - | 12.38 |
11/24 | 898 | 926 | 890 | 906 | +0.78% | 22,700 | 243億9276万 | -3.21% | - | 12.47 |
11/22 | 854 | 899 | 845 | 899 | +5.52% | 10,000 | 242億430万 | -4.26% | - | 12.37 |
11/21 | 849 | 860 | 845 | 852 | +2.16% | 5,800 | 229億3889万 | -9.75% | - | 11.72 |
11/20 | 834 | 844 | 818 | 834 | +1.71% | 4,300 | 224億5426万 | -12.3% | - | 11.48 |
11/17 | 830 | 849 | 820 | 820 | -1.09% | 35,100 | 220億7733万 | -14.76% | - | 11.28 |
11/16 | 830 | 850 | 822 | 829 | -1.89% | 17,100 | 223億1964万 | -14.89% | - | 11.41 |
11/15 | 880 | 885 | 845 | 845 | -4.63% | 20,900 | 227億5042万 | -14.21% | - | 11.63 |
11/14 | 891 | 900 | 885 | 886 | +0.57% | 10,000 | 238億5429万 | -11.04% | - | 12.19 |
11/13 | 886 | 898 | 872 | 881 | -0.56% | 11,800 | 237億1967万 | -12.34% | - | 12.12 |
11/10 | 847 | 919 | 847 | 886 | -2.32% | 13,500 | 238億5429万 | -12.8% | - | 12.19 |
11/09 | 920 | 925 | 906 | 907 | -0.55% | 8,100 | 244億1968万 | -11.77% | - | 12.48 |
11/08 | 900 | 929 | 861 | 912 | -0.87% | 25,900 | 245億5430万 | -12.31% | - | 12.55 |
11/07 | 970 | 979 | 852 | 920 | -5.25% | 52,900 | 247億6969万 | -12.55% | - | 12.66 |
11/06 | 994 | 994 | 970 | 971 | -2.31% | 18,700 | 261億4279万 | -9.08% | - | 13.36 |
11/02 | 997 | 1,001 | 970 | 994 | -0.7% | 19,500 | 267億6204万 | -8.05% | - | 13.68 |
11/01 | 1,000 | 1,001 | 981 | 1,001 | +1.52% | 6,500 | 269億5050万 | -8.5% | - | 13.77 |