PBR
2017/10/02~2018/02/28
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 | 9/1, 株式併合 5→1 |
2018 |
02/28 | 2,080 | 2,225 | 2,075 | 2,195 | +3.78% | 207,200 | 192億107万 | -3.98% | 47.4 | 2.13 |
02/27 | 2,150 | 2,160 | 2,115 | 2,115 | -0.94% | 83,600 | 185億126万 | -8.08% | 45.68 | 2.06 |
02/26 | 2,205 | 2,215 | 2,135 | 2,135 | -3.17% | 125,800 | 186億7621万 | -7.62% | 46.11 | 2.08 |
02/23 | 2,230 | 2,230 | 2,185 | 2,205 | -0.45% | 58,600 | 192億8855万 | -4.96% | 47.62 | 2.14 |
02/22 | 2,250 | 2,250 | 2,200 | 2,215 | -1.34% | 48,200 | 193億7602万 | -4.73% | 47.84 | 2.15 |
02/21 | 2,225 | 2,285 | 2,210 | 2,245 | +0.22% | 80,000 | 196億3845万 | -3.69% | 48.48 | 2.18 |
02/20 | 2,205 | 2,240 | 2,195 | 2,240 | +0.45% | 42,000 | 195億9471万 | -4.23% | 48.38 | 2.18 |
02/19 | 2,140 | 2,230 | 2,140 | 2,230 | +4.69% | 78,800 | 195億724万 | -4.86% | 48.16 | 2.17 |
02/16 | 2,100 | 2,145 | 2,100 | 2,130 | +1.91% | 60,000 | 186億3247万 | -9.67% | 46 | 2.07 |
02/15 | 2,090 | 2,120 | 2,075 | 2,090 | +0.97% | 52,200 | 182億8257万 | -12% | 45.14 | 2.03 |
02/14 | 2,155 | 2,165 | 2,050 | 2,070 | -5.48% | 156,200 | 181億761万 | -13.5% | 44.7 | 2.01 |
02/13 | 2,205 | 2,225 | 2,175 | 2,190 | +0.23% | 88,400 | 191億5733万 | -9.05% | 47.3 | 2.13 |
02/09 | 2,100 | 2,185 | 2,100 | 2,185 | -1.8% | 116,400 | 191億1359万 | -9.6% | 47.19 | 2.13 |
02/08 | 2,215 | 2,240 | 2,185 | 2,225 | +0.91% | 101,000 | 194億6350万 | -8.25% | 48.05 | 2.16 |
02/07 | 2,235 | 2,295 | 2,185 | 2,205 | +1.61% | 122,000 | 192億8855万 | -9.26% | 47.62 | 2.14 |
02/06 | 2,280 | 2,305 | 2,075 | 2,170 | -9.58% | 373,000 | 189億8238万 | -10.88% | 46.86 | 2.11 |
02/05 | 2,425 | 2,430 | 2,395 | 2,400 | -2.44% | 113,400 | 209億9434万 | -1.72% | 51.83 | 2.33 |
02/02 | 2,450 | 2,500 | 2,435 | 2,460 | 0% | 94,400 | 215億1919万 | +1.03% | 53.13 | 2.39 |
02/01 | 2,435 | 2,460 | 2,415 | 2,460 | +2.29% | 64,800 | 215億1919万 | +1.4% | 53.13 | 2.39 |
01/31 | 2,390 | 2,430 | 2,380 | 2,405 | -0.41% | 90,600 | 210億3807万 | -0.66% | 51.94 | 2.34 |
01/30 | 2,430 | 2,440 | 2,395 | 2,415 | -1.23% | 159,400 | 211億2555万 | -0.04% | 52.16 | 2.35 |
01/29 | 2,525 | 2,530 | 2,430 | 2,445 | -3.36% | 186,200 | 213億8798万 | +1.2% | 52.8 | 2.38 |
01/26 | 2,615 | 2,620 | 2,525 | 2,530 | -3.07% | 159,200 | 221億3153万 | +4.76% | 54.64 | 2.46 |
01/25 | 2,620 | 2,620 | 2,560 | 2,610 | +0.77% | 158,200 | 228億3134万 | +8.21% | 56.37 | 2.54 |
01/24 | 2,555 | 2,640 | 2,550 | 2,590 | +1.37% | 296,400 | 226億5639万 | +7.65% | 55.93 | 2.52 |
01/23 | 2,380 | 2,560 | 2,370 | 2,555 | +8.03% | 329,000 | 223億5022万 | +6.37% | 55.18 | 2.48 |
01/22 | 2,365 | 2,365 | 2,330 | 2,365 | 0% | 97,400 | 206億8817万 | -1.46% | 51.08 | 2.3 |
01/19 | 2,360 | 2,385 | 2,350 | 2,365 | +1.07% | 104,400 | 206億8817万 | -1.66% | 51.08 | 2.3 |
01/18 | 2,365 | 2,375 | 2,315 | 2,340 | -1.06% | 130,200 | 204億6948万 | -2.9% | 50.54 | 2.28 |
01/17 | 2,395 | 2,400 | 2,350 | 2,365 | -2.87% | 198,800 | 206億8817万 | -2.07% | 51.08 | 2.3 |
01/16 | 2,375 | 2,440 | 2,365 | 2,435 | +3.4% | 180,600 | 213億50万 | +0.62% | 52.59 | 2.37 |
01/15 | 2,370 | 2,425 | 2,355 | 2,355 | -9.42% | 468,600 | 206億69万 | -2.73% | 50.86 | 2.29 |
01/12 | 2,535 | 2,600 | 2,510 | 2,600 | +2.56% | 239,400 | 227億4386万 | +7.04% | 56.15 | 2.53 |
01/11 | 2,570 | 2,570 | 2,510 | 2,535 | -0.2% | 152,000 | 221億7527万 | +4.36% | 54.75 | 2.47 |
01/10 | 2,460 | 2,545 | 2,435 | 2,540 | +3.46% | 206,000 | 222億1901万 | +4.35% | 54.85 | 2.47 |
01/09 | 2,425 | 2,455 | 2,390 | 2,455 | +1.87% | 114,000 | 214億7546万 | +0.7% | 53.02 | 2.39 |
01/05 | 2,410 | 2,410 | 2,375 | 2,410 | +1.26% | 82,400 | 210億8181万 | -1.55% | 52.05 | 2.34 |
01/04 | 2,375 | 2,395 | 2,355 | 2,380 | +0.42% | 89,200 | 208億1938万 | -3.29% | 51.4 | 2.31 |
2017 |
12/29 | 2,325 | 2,380 | 2,325 | 2,370 | +1.94% | 77,600 | 207億3191万 | -4.16% | 51.18 | 2.31 |
12/28 | 2,325 | 2,380 | 2,310 | 2,325 | -0.64% | 82,200 | 203億3826万 | -6.4% | 50.21 | 2.26 |
12/27 | 2,245 | 2,355 | 2,245 | 2,340 | +5.17% | 222,600 | 204億6948万 | -6.33% | 50.54 | 2.28 |
12/26 | 2,230 | 2,260 | 2,205 | 2,225 | -0.67% | 253,400 | 194億6350万 | -11.43% | 48.05 | 2.16 |
12/25 | 2,320 | 2,320 | 2,240 | 2,240 | -3.45% | 309,400 | 195億9471万 | -11.43% | 48.38 | 2.18 |
12/22 | 2,295 | 2,400 | 2,290 | 2,320 | +1.09% | 275,400 | 202億9452万 | -8.88% | 50.1 | 2.26 |
12/21 | 2,400 | 2,405 | 2,280 | 2,295 | -4.38% | 368,800 | 200億7583万 | -10.28% | 49.56 | 2.23 |
12/20 | 2,430 | 2,470 | 2,395 | 2,400 | -1.23% | 143,600 | 209億9434万 | -6.65% | 51.83 | 2.33 |
12/19 | 2,445 | 2,450 | 2,420 | 2,430 | -1.02% | 143,800 | 212億5677万 | -6.03% | 52.48 | 2.36 |
12/18 | 2,460 | 2,470 | 2,435 | 2,455 | -0.61% | 119,800 | 214億7546万 | -5.69% | 53.02 | 2.39 |
12/15 | 2,485 | 2,495 | 2,455 | 2,470 | -0.4% | 82,600 | 216億667万 | -5.58% | 53.34 | 2.4 |
12/14 | 2,495 | 2,515 | 2,480 | 2,480 | -0.6% | 66,600 | 216億9415万 | -5.7% | 53.56 | 2.41 |
12/13 | 2,495 | 2,530 | 2,485 | 2,495 | -0.2% | 68,800 | 218億2536万 | -5.6% | 53.88 | 2.43 |
12/12 | 2,490 | 2,530 | 2,480 | 2,500 | +0.4% | 94,400 | 218億6910万 | -5.94% | 53.99 | 2.43 |
12/11 | 2,460 | 2,515 | 2,450 | 2,490 | +0.61% | 121,000 | 217億8162万 | -6.81% | 53.77 | 2.42 |
12/08 | 2,455 | 2,485 | 2,450 | 2,475 | 0% | 69,800 | 216億5041万 | -7.79% | 53.45 | 2.41 |
12/07 | 2,445 | 2,475 | 2,425 | 2,475 | +0.81% | 150,800 | 216億5041万 | -8.3% | 53.45 | 2.41 |
12/06 | 2,560 | 2,585 | 2,420 | 2,455 | -4.29% | 283,400 | 214億7546万 | -9.58% | 53.02 | 2.39 |
12/05 | 2,585 | 2,610 | 2,565 | 2,565 | -1.35% | 116,000 | 224億3770万 | -6.28% | 55.39 | 2.49 |
12/04 | 2,635 | 2,645 | 2,600 | 2,600 | -1.89% | 143,600 | 227億4386万 | -5.39% | 56.15 | 2.53 |
12/01 | 2,665 | 2,685 | 2,630 | 2,650 | -0.19% | 122,200 | 231億8125万 | -3.81% | 57.23 | 2.58 |
11/30 | 2,705 | 2,705 | 2,655 | 2,655 | -1.48% | 84,400 | 232億2499万 | -3.8% | 57.34 | 2.58 |
11/29 | 2,750 | 2,755 | 2,695 | 2,695 | -1.28% | 59,000 | 235億7489万 | -2.53% | 58.2 | 2.62 |
11/28 | 2,685 | 2,735 | 2,645 | 2,730 | +1.87% | 104,400 | 238億8106万 | -1.3% | 58.96 | 2.66 |
11/27 | 2,675 | 2,760 | 2,665 | 2,680 | +0.75% | 114,200 | 234億4368万 | -3.11% | 57.88 | 2.61 |
11/24 | 2,640 | 2,660 | 2,625 | 2,660 | 0% | 104,000 | 232億6872万 | -3.87% | 57.45 | 2.59 |
11/22 | 2,705 | 2,730 | 2,655 | 2,660 | -1.66% | 101,800 | 232億6872万 | -3.94% | 57.45 | 2.59 |
11/21 | 2,640 | 2,730 | 2,625 | 2,705 | +2.66% | 156,200 | 236億6237万 | -2.42% | 58.42 | 2.63 |
11/20 | 2,720 | 2,720 | 2,630 | 2,635 | -1.5% | 135,200 | 230億5003万 | -4.91% | 56.91 | 2.56 |
11/17 | 2,645 | 2,685 | 2,625 | 2,675 | +1.71% | 114,800 | 233億9994万 | -3.92% | 57.77 | 2.6 |
11/16 | 2,615 | 2,660 | 2,610 | 2,630 | +0.96% | 159,800 | 230億629万 | -5.97% | 56.8 | 2.56 |
11/15 | 2,765 | 2,800 | 2,585 | 2,605 | -6.13% | 261,400 | 227億8760万 | -7.3% | 56.26 | 2.53 |
11/14 | 2,865 | 2,865 | 2,775 | 2,775 | -2.63% | 94,400 | 242億7470万 | -1.77% | 59.93 | 2.7 |
11/13 | 2,805 | 2,870 | 2,805 | 2,850 | +2.15% | 100,800 | 249億3078万 | +0.6% | 61.55 | 2.77 |
11/10 | 2,785 | 2,815 | 2,765 | 2,790 | -0.89% | 106,200 | 244億592万 | -1.76% | 60.25 | 2.71 |
11/09 | 2,825 | 2,895 | 2,800 | 2,815 | -0.18% | 152,800 | 246億2461万 | -1.26% | 60.79 | 2.74 |
11/08 | 2,835 | 2,850 | 2,765 | 2,820 | -1.05% | 143,800 | 246億6835万 | -1.57% | 60.9 | 2.74 |
11/07 | 2,845 | 2,890 | 2,830 | 2,850 | -0.7% | 78,000 | 249億3078万 | -0.97% | 61.55 | 2.77 |
11/06 | 2,825 | 2,905 | 2,800 | 2,870 | +3.42% | 156,800 | 251億573万 | -0.66% | 61.98 | 2.79 |
11/02 | 2,845 | 2,850 | 2,760 | 2,775 | -2.46% | 164,800 | 242億7470万 | -4.41% | 59.93 | 2.7 |
11/01 | 2,885 | 2,915 | 2,815 | 2,845 | -1.56% | 162,200 | 248億8704万 | -2.54% | 61.44 | 2.77 |
10/31 | 3,000 | 3,000 | 2,865 | 2,890 | -3.67% | 345,400 | 252億8068万 | -1.4% | 62.41 | 2.81 |
10/30 | 2,850 | 3,000 | 2,840 | 3,000 | +6.01% | 310,200 | 262億4292万 | +1.87% | 64.79 | 2.92 |
10/27 | 2,795 | 2,870 | 2,785 | 2,830 | +1.43% | 166,800 | 247億5582万 | -4.29% | 61.12 | 2.75 |
10/26 | 2,735 | 2,790 | 2,680 | 2,790 | +1.09% | 269,600 | 244億592万 | -6.44% | 60.25 | 2.71 |
10/25 | 2,790 | 2,810 | 2,730 | 2,760 | -1.08% | 151,000 | 241億4349万 | -8.09% | 59.61 | 2.68 |
10/24 | 2,720 | 2,815 | 2,700 | 2,790 | +2.57% | 144,800 | 244億592万 | -7.89% | 60.25 | 2.71 |
10/23 | 2,745 | 2,755 | 2,690 | 2,720 | -0.73% | 127,000 | 237億9358万 | -10.88% | 58.74 | 2.65 |
10/20 | 2,715 | 2,805 | 2,700 | 2,740 | +1.48% | 224,400 | 239億6853万 | -11.07% | 59.17 | 2.66 |
10/19 | 2,680 | 2,735 | 2,645 | 2,700 | 0% | 273,800 | 236億1863万 | -13.13% | 58.31 | 2.63 |
10/18 | 2,735 | 2,735 | 2,675 | 2,700 | -1.46% | 223,600 | 236億1863万 | -14.01% | 58.31 | 2.63 |
10/17 | 2,675 | 2,740 | 2,645 | 2,740 | +2.24% | 361,200 | 239億6853万 | -13.54% | 59.17 | 2.66 |
10/16 | 2,865 | 2,865 | 2,655 | 2,680 | -9.61% | 791,200 | 234億4368万 | -16.04% | 57.88 | 2.61 |
10/13 | 3,050 | 3,050 | 2,940 | 2,965 | -0.84% | 206,200 | 259億3675万 | -7.75% | 64.03 | 2.88 |
10/12 | 2,950 | 3,055 | 2,950 | 2,990 | +1.36% | 167,400 | 261億5545万 | -7.34% | 64.57 | 2.91 |
10/11 | 3,000 | 3,010 | 2,935 | 2,950 | -1.5% | 147,600 | 258億554万 | -8.84% | 63.71 | 2.87 |
10/10 | 2,930 | 2,995 | 2,925 | 2,995 | +0.5% | 188,200 | 261億9918万 | -8.02% | 64.68 | 2.91 |
10/06 | 3,025 | 3,055 | 2,930 | 2,980 | -1.49% | 451,400 | 260億6797万 | -9.2% | 64.36 | 2.9 |
10/05 | 3,075 | 3,090 | 3,025 | 3,025 | -1.14% | 190,400 | 264億6161万 | -8.86% | 65.33 | 2.94 |
10/04 | 3,180 | 3,195 | 3,060 | 3,060 | -3.32% | 297,200 | 267億6778万 | -9.12% | 66.08 | 2.98 |
10/03 | 3,145 | 3,240 | 3,130 | 3,165 | +1.12% | 273,200 | 276億8628万 | -8.07% | 68.35 | 3.08 |
10/02 | 3,135 | 3,170 | 3,110 | 3,130 | -0.16% | 187,600 | 273億8012万 | -11.51% | 67.6 | 3.04 |