PBR
2017/09/04~2018/01/31
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 |
01/31 | 188 | 194 | 186 | 194 | +2.11% | 387,400 | 22億2647万 | +14.12% | - | 18.98 |
01/30 | 202 | 203 | 189 | 190 | -5.94% | 460,400 | 21億8057万 | +13.1% | - | 18.59 |
01/29 | 222 | 238 | 200 | 202 | -5.61% | 1,383,700 | 23億1829万 | +20.96% | - | 19.76 |
01/26 | 222 | 224 | 210 | 214 | -5.31% | 723,800 | 24億5601万 | +30.49% | - | 20.93 |
01/25 | 226 | 244 | 219 | 226 | -2.59% | 1,213,000 | 25億9373万 | +39.51% | - | 22.11 |
01/24 | 247 | 250 | 216 | 232 | -11.45% | 1,811,000 | 26億6259万 | +45.91% | - | 22.69 |
01/23 | 258 | 289 | 246 | 262 | +24.76% | 6,967,900 | 30億689万 | +66.88% | - | 25.63 |
01/22 | 210 | 210 | 210 | 210 | +31.25% | 263,000 | 24億1010万 | +37.25% | - | 20.54 |
01/19 | 162 | 163 | 158 | 160 | -1.23% | 123,300 | 18億3627万 | +5.26% | - | 15.65 |
01/18 | 158 | 167 | 156 | 162 | +1.89% | 293,700 | 18億5922万 | +5.88% | - | 15.85 |
01/17 | 172 | 182 | 154 | 159 | -4.79% | 1,892,800 | 18億2479万 | +3.92% | - | 15.55 |
01/16 | 156 | 170 | 154 | 167 | +7.74% | 1,175,100 | 19億1660万 | +9.15% | - | 16.34 |
01/15 | 152 | 157 | 148 | 155 | +3.33% | 558,700 | 17億7888万 | +1.31% | - | 15.16 |
01/12 | 146 | 151 | 146 | 150 | +2.74% | 200,600 | 17億2150万 | -2.6% | - | 14.67 |
01/11 | 145 | 151 | 143 | 146 | +0.69% | 287,700 | 16億7559万 | -5.19% | - | 14.28 |
01/10 | 145 | 146 | 142 | 145 | 0% | 225,200 | 16億6412万 | -7.05% | - | 14.18 |
01/09 | 143 | 146 | 142 | 145 | +0.69% | 205,000 | 16億6412万 | -7.64% | - | 14.18 |
01/05 | 143 | 147 | 141 | 144 | +2.13% | 191,700 | 16億5264万 | -9.43% | - | 14.09 |
01/04 | 141 | 143 | 140 | 141 | -0.7% | 156,900 | 16億1821万 | -11.88% | - | 13.79 |
2017 |
12/29 | 142 | 143 | 141 | 142 | +0.71% | 98,000 | 16億2969万 | -12.35% | - | 13.89 |
12/28 | 143 | 147 | 141 | 141 | -1.4% | 116,300 | 16億1821万 | -14.02% | - | 13.79 |
12/27 | 140 | 146 | 140 | 143 | -0.69% | 215,800 | 16億4116万 | -13.86% | - | 13.99 |
12/26 | 142 | 162 | 140 | 144 | +5.11% | 2,113,800 | 16億5264万 | -14.29% | - | 14.09 |
12/25 | 143 | 146 | 137 | 137 | -3.52% | 382,400 | 15億7230万 | -19.41% | - | 13.4 |
12/22 | 147 | 147 | 137 | 142 | -4.05% | 333,600 | 16億2969万 | -17.92% | - | 13.89 |
12/21 | 153 | 153 | 148 | 148 | +1.37% | 174,200 | 16億9855万 | -16.85% | - | 14.48 |
12/20 | 148 | 150 | 146 | 146 | -2.67% | 251,100 | 16億7559万 | -20.22% | - | 14.28 |
12/19 | 160 | 163 | 149 | 150 | -1.96% | 479,600 | 17億2150万 | -19.35% | - | 14.67 |
12/18 | 156 | 159 | 149 | 153 | -1.92% | 365,200 | 17億5593万 | -17.74% | - | 14.97 |
12/15 | 159 | 167 | 155 | 156 | -10.34% | 745,300 | 17億9036万 | -16.13% | - | 15.26 |
12/14 | 182 | 198 | 174 | 174 | -1.69% | 1,507,600 | 19億9694万 | -5.43% | - | 17.02 |
12/13 | 183 | 184 | 176 | 177 | -3.8% | 636,100 | 20億3137万 | -2.21% | - | 17.31 |
12/12 | 167 | 184 | 167 | 184 | +8.88% | 563,300 | 21億1171万 | +2.79% | - | 18 |
12/11 | 165 | 173 | 164 | 169 | +1.81% | 325,700 | 19億3956万 | -3.98% | - | 16.53 |
12/08 | 165 | 174 | 163 | 166 | -0.6% | 362,700 | 19億513万 | -4.6% | - | 16.24 |
12/07 | 162 | 169 | 159 | 167 | +1.21% | 346,100 | 19億1660万 | -2.91% | - | 16.34 |
12/06 | 163 | 171 | 161 | 165 | -0.6% | 807,200 | 18億9365万 | -2.94% | - | 16.14 |
12/05 | 171 | 171 | 161 | 166 | -2.92% | 559,300 | 19億513万 | -1.19% | - | 16.24 |
12/04 | 177 | 177 | 169 | 171 | -5.52% | 700,700 | 19億6251万 | +3.01% | - | 16.73 |
12/01 | 184 | 199 | 179 | 181 | +1.12% | 2,001,000 | 16億2936万 | +11.04% | - | 13.87 |
11/30 | 185 | 194 | 169 | 179 | -1.65% | 1,439,600 | 16億1135万 | +11.18% | - | 13.71 |
11/29 | 179 | 206 | 177 | 182 | +2.25% | 4,077,800 | 16億3836万 | +15.19% | - | 13.94 |
11/28 | 185 | 186 | 176 | 178 | -2.73% | 1,003,800 | 16億235万 | +14.84% | - | 13.64 |
11/27 | 194 | 200 | 182 | 183 | -4.19% | 1,570,600 | 16億4736万 | +19.61% | - | 14.02 |
11/24 | 191 | 198 | 187 | 191 | -0.52% | 1,492,200 | 17億1938万 | +26.49% | - | 14.63 |
11/22 | 190 | 205 | 186 | 192 | -0.52% | 2,740,000 | 17億2838万 | +29.73% | - | 14.71 |
11/21 | 207 | 214 | 186 | 193 | -6.76% | 3,077,300 | 17億3738万 | +33.1% | - | 14.79 |
11/20 | 221 | 242 | 203 | 207 | -2.82% | 3,811,600 | 18億6341万 | +45.77% | - | 15.86 |
11/17 | 240 | 265 | 209 | 213 | -13.77% | 4,519,300 | 19億1742万 | +53.24% | - | 16.32 |
11/16 | 312 | 315 | 239 | 247 | -14.24% | 5,417,200 | 22億2349万 | +81.62% | - | 18.92 |
11/15 | 256 | 288 | 227 | 288 | +38.46% | 7,480,200 | 25億9257万 | +119.85% | - | 22.07 |
11/14 | 161 | 208 | 161 | 208 | +31.65% | 5,975,900 | 18億7241万 | +66.4% | - | 15.94 |
11/13 | 168 | 185 | 149 | 158 | +6.76% | 4,526,000 | 14億2231万 | +29.51% | - | 12.11 |
11/10 | 128 | 158 | 120 | 148 | +37.04% | 7,174,800 | 13億3229万 | +21.31% | - | 11.34 |
11/09 | 109 | 111 | 108 | 108 | -1.82% | 134,800 | 9億7221万 | -11.48% | - | 8.27 |
11/08 | 112 | 112 | 110 | 110 | -1.79% | 114,200 | 9億9022万 | -11.29% | - | 8.43 |
11/07 | 115 | 115 | 111 | 112 | -1.75% | 141,100 | 10億822万 | -10.4% | - | 8.58 |
11/06 | 116 | 117 | 114 | 114 | -1.72% | 97,000 | 10億2622万 | -8.8% | - | 8.73 |
11/02 | 117 | 120 | 116 | 116 | -4.92% | 162,600 | 10億4423万 | -7.2% | - | 8.89 |
11/01 | 119 | 122 | 116 | 122 | +6.09% | 341,100 | 10億9824万 | -2.4% | - | 9.35 |
10/31 | 113 | 118 | 112 | 115 | +3.6% | 298,100 | 10億3523万 | -7.26% | - | 8.81 |
10/30 | 112 | 114 | 111 | 111 | -2.63% | 96,900 | 9億9922万 | -9.76% | - | 8.5 |
10/27 | 113 | 115 | 111 | 114 | +0.88% | 131,400 | 10億2622万 | -6.56% | - | 8.73 |
10/26 | 115 | 116 | 113 | 113 | 0% | 121,100 | 10億1722万 | -7.38% | - | 8.66 |
10/25 | 116 | 119 | 112 | 113 | -1.74% | 383,700 | 10億1722万 | -6.61% | - | 8.66 |
10/24 | 119 | 120 | 114 | 115 | -2.54% | 252,000 | 10億3523万 | -4.17% | - | 8.81 |
10/23 | 121 | 122 | 117 | 118 | -3.28% | 245,800 | 10億6223万 | -0.84% | - | 9.04 |
10/20 | 125 | 125 | 120 | 122 | -1.61% | 230,200 | 10億9824万 | +3.39% | - | 9.35 |
10/19 | 122 | 133 | 121 | 124 | +3.33% | 776,100 | 11億1624万 | +5.98% | - | 9.5 |
10/18 | 123 | 123 | 118 | 120 | -2.44% | 306,700 | 10億8024万 | +3.45% | - | 9.19 |
10/17 | 118 | 135 | 118 | 123 | +4.24% | 1,243,400 | 11億724万 | +6.96% | - | 9.42 |
10/16 | 125 | 126 | 118 | 118 | -7.09% | 356,300 | 10億6223万 | +3.51% | - | 9.04 |
10/13 | 132 | 132 | 122 | 127 | -0.78% | 509,400 | 11億4325万 | +12.39% | - | 9.73 |
10/12 | 132 | 134 | 128 | 128 | -2.29% | 374,200 | 11億5225万 | +14.29% | - | 9.81 |
10/11 | 136 | 145 | 126 | 131 | +2.34% | 1,275,600 | 11億7926万 | +19.09% | - | 10.04 |
10/10 | 132 | 134 | 126 | 128 | -4.48% | 671,400 | 11億5225万 | +17.43% | - | 9.81 |
10/06 | 147 | 150 | 129 | 134 | -12.99% | 1,847,800 | 12億626万 | +25.23% | - | 10.27 |
10/05 | 172 | 177 | 154 | 154 | -7.78% | 1,680,700 | 13億8630万 | +45.28% | - | 11.8 |
10/04 | 160 | 178 | 152 | 167 | +13.61% | 5,068,200 | 15億333万 | +62.14% | - | 12.8 |
10/03 | 138 | 169 | 138 | 147 | +8.89% | 4,179,100 | 13億2329万 | +47% | - | 11.26 |
10/02 | 134 | 169 | 128 | 135 | +8% | 6,039,800 | 12億1527万 | +37.76% | - | 10.34 |
09/29 | 112 | 152 | 110 | 125 | +20.19% | 8,317,400 | 11億2525万 | +28.87% | - | 9.58 |
09/28 | 109 | 110 | 103 | 104 | -4.59% | 738,000 | 9億3620万 | +9.47% | - | 7.97 |
09/27 | 108 | 128 | 107 | 109 | +5.83% | 4,176,700 | 9億8121万 | +14.74% | - | 8.35 |
09/26 | 94 | 105 | 94 | 103 | +7.29% | 853,300 | 9億2720万 | +9.57% | - | 7.89 |
09/25 | 94 | 96 | 94 | 96 | +2.13% | 114,700 | 8億6419万 | +2.13% | - | 7.36 |
09/22 | 96 | 96 | 93 | 94 | -2.08% | 60,900 | 8億4618万 | +1.08% | - | 7.2 |
09/21 | 96 | 97 | 95 | 96 | +1.05% | 82,000 | 8億6419万 | +3.23% | - | 7.36 |
09/20 | 93 | 97 | 93 | 95 | +2.15% | 99,300 | 8億5519万 | +2.15% | - | 7.28 |
09/19 | 95 | 95 | 93 | 93 | -1.06% | 33,900 | 8億3718万 | 0% | - | 7.13 |
09/15 | 93 | 94 | 93 | 94 | 0% | 15,500 | 8億4618万 | +1.08% | - | 7.2 |
09/14 | 93 | 95 | 93 | 94 | +1.08% | 36,800 | 8億4618万 | +1.08% | - | 7.2 |
09/13 | 93 | 96 | 92 | 93 | -3.13% | 244,900 | 8億3718万 | 0% | - | 7.13 |
09/12 | 94 | 96 | 94 | 96 | +2.13% | 29,000 | 8億6419万 | +3.23% | - | 7.36 |
09/11 | 93 | 95 | 93 | 94 | -1.05% | 47,400 | 8億4618万 | 0% | - | 7.2 |
09/08 | 92 | 96 | 91 | 95 | +3.26% | 95,600 | 8億5519万 | +1.06% | - | 7.28 |
09/07 | 92 | 93 | 91 | 92 | +1.1% | 96,500 | 8億2818万 | -2.13% | - | 7.05 |
09/06 | 91 | 93 | 91 | 91 | 0% | 28,700 | 8億1918万 | -3.19% | - | 6.97 |
09/05 | 93 | 94 | 91 | 91 | -2.15% | 61,100 | 8億1918万 | -3.19% | - | 6.97 |
09/04 | 95 | 96 | 93 | 93 | -4.12% | 72,500 | 8億3718万 | -1.06% | - | 7.13 |