PBR
2017/06/15～2017/11/08
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 |
|---|
| 2017 |
| 11/08 | 1,990 | 2,190 | 1,926 | 2,168 | +9.83% | 1,728,100 | 560億4366万 | +14.17% | 10.5 | 1.52 |
| 11/07 | 1,943 | 1,980 | 1,936 | 1,974 | +1.65% | 165,700 | 510億2868万 | +4.28% | 9.56 | 1.39 |
| 11/06 | 1,976 | 1,989 | 1,912 | 1,942 | -2.31% | 279,700 | 502億147万 | +2.53% | 9.41 | 1.36 |
| 11/02 | 1,950 | 1,997 | 1,936 | 1,988 | +1.74% | 251,400 | 513億9059万 | +4.69% | 9.63 | 1.4 |
| 11/01 | 1,990 | 1,999 | 1,936 | 1,954 | -1.76% | 298,500 | 505億1168万 | +3.22% | 9.47 | 1.37 |
| 10/31 | 1,939 | 2,023 | 1,918 | 1,989 | +3.32% | 522,500 | 514億1644万 | +5.35% | 9.64 | 1.4 |
| 10/30 | 1,880 | 1,953 | 1,855 | 1,925 | +3.38% | 394,800 | 497億6202万 | +2.45% | 9.33 | 1.35 |
| 10/27 | 1,888 | 1,893 | 1,841 | 1,862 | -0.85% | 188,400 | 481億3344万 | -0.59% | 9.02 | 1.31 |
| 10/26 | 1,833 | 1,885 | 1,818 | 1,878 | +1.46% | 227,700 | 485億4705万 | +0.48% | 9.1 | 1.32 |
| 10/25 | 1,848 | 1,867 | 1,833 | 1,851 | +0.38% | 205,200 | 478億4909万 | -0.86% | 8.97 | 1.3 |
| 10/24 | 1,829 | 1,845 | 1,800 | 1,844 | +0.99% | 139,700 | 476億6813万 | -1.18% | 8.93 | 1.29 |
| 10/23 | 1,800 | 1,837 | 1,776 | 1,826 | +2.47% | 165,400 | 472億283万 | -2.2% | 8.85 | 1.28 |
| 10/20 | 1,776 | 1,795 | 1,758 | 1,782 | +0.62% | 154,300 | 460億6541万 | -4.6% | 8.63 | 1.25 |
| 10/19 | 1,781 | 1,789 | 1,756 | 1,771 | -0.56% | 242,500 | 457億8105万 | -5.5% | 8.58 | 1.24 |
| 10/18 | 1,824 | 1,826 | 1,779 | 1,781 | -3.05% | 204,100 | 460億3956万 | -5.01% | 8.63 | 1.25 |
| 10/17 | 1,791 | 1,867 | 1,791 | 1,837 | +1.66% | 289,000 | 474億8718万 | -2.08% | 8.9 | 1.29 |
| 10/16 | 1,820 | 1,821 | 1,790 | 1,807 | -1.15% | 285,500 | 467億1167万 | -3.63% | 8.75 | 1.27 |
| 10/13 | 1,858 | 1,886 | 1,815 | 1,828 | -1.61% | 255,600 | 472億5453万 | -2.4% | 8.86 | 1.28 |
| 10/12 | 1,899 | 1,919 | 1,848 | 1,858 | -0.43% | 229,100 | 480億3004万 | -0.64% | 9 | 1.3 |
| 10/11 | 1,844 | 1,920 | 1,842 | 1,866 | +1.25% | 438,900 | 482億3684万 | +0.05% | 9.04 | 1.31 |
| 10/10 | 1,882 | 1,943 | 1,802 | 1,843 | -5.39% | 891,700 | 476億4228万 | -1.23% | 8.93 | 1.29 |
| 10/06 | 1,968 | 1,996 | 1,942 | 1,948 | 0% | 217,400 | 503億5657万 | +4.45% | 9.44 | 1.37 |
| 10/05 | 1,989 | 2,004 | 1,941 | 1,948 | -4.37% | 402,900 | 503億5657万 | +4.9% | 9.44 | 1.37 |
| 10/04 | 1,961 | 2,071 | 1,937 | 2,037 | +3.3% | 577,000 | 526億5726万 | +10.11% | 9.87 | 1.43 |
| 10/03 | 2,015 | 2,044 | 1,960 | 1,972 | -1.5% | 263,100 | 509億7698万 | +7.23% | 9.55 | 1.38 |
| 10/02 | 2,060 | 2,089 | 1,985 | 2,002 | -1.04% | 388,200 | 517億5250万 | +9.58% | 9.7 | 1.41 |
| 09/29 | 2,043 | 2,043 | 1,982 | 2,023 | -1.08% | 517,300 | 522億9535万 | +11.89% | 9.8 | 1.42 |
| 09/28 | 2,017 | 2,082 | 1,955 | 2,045 | +10.12% | 1,767,700 | 528億6406万 | +14.31% | 9.91 | 1.44 |
| 09/27 | 1,820 | 1,882 | 1,807 | 1,857 | +2.71% | 382,200 | 480億419万 | +5.09% | 9 | 1.3 |
| 09/26 | 1,776 | 1,814 | 1,763 | 1,808 | +1.18% | 166,300 | 467億3752万 | +3.14% | 8.76 | 1.27 |
| 09/25 | 1,770 | 1,817 | 1,765 | 1,787 | +1.77% | 174,400 | 461億9466万 | +2.88% | 8.66 | 1.25 |
| 09/22 | 1,774 | 1,798 | 1,730 | 1,756 | -1.35% | 285,700 | 453億9330万 | +1.86% | 8.51 | 1.23 |
| 09/21 | 1,834 | 1,838 | 1,746 | 1,780 | -2.09% | 383,500 | 459億6244万 | +4.15% | 8.61 | 1.25 |
| 09/20 | 1,815 | 1,851 | 1,812 | 1,818 | -0.6% | 168,400 | 469億4366万 | +7.45% | 8.8 | 1.27 |
| 09/19 | 1,885 | 1,899 | 1,813 | 1,829 | -1.88% | 283,300 | 472億2770万 | +9.26% | 8.85 | 1.28 |
| 09/15 | 1,830 | 1,890 | 1,830 | 1,864 | +0.43% | 283,100 | 481億3146万 | +12.83% | 9.02 | 1.31 |
| 09/14 | 1,891 | 1,900 | 1,810 | 1,856 | -3.28% | 555,900 | 479億2488万 | +14% | 8.98 | 1.3 |
| 09/13 | 1,835 | 1,941 | 1,827 | 1,919 | +5.73% | 761,500 | 495億5165万 | +19.56% | 9.29 | 1.35 |
| 09/12 | 1,804 | 1,825 | 1,765 | 1,815 | +1.62% | 384,000 | 468億6620万 | +14.95% | 8.78 | 1.27 |
| 09/11 | 1,825 | 1,861 | 1,763 | 1,786 | -1.87% | 484,800 | 461億1737万 | +15.08% | 8.64 | 1.25 |
| 09/08 | 1,740 | 1,875 | 1,730 | 1,820 | +2.77% | 528,400 | 469億9531万 | +19.27% | 8.81 | 1.28 |
| 09/07 | 1,780 | 1,844 | 1,698 | 1,771 | +1.26% | 580,900 | 457億3005万 | +18.3% | 8.57 | 1.24 |
| 09/06 | 1,660 | 1,794 | 1,651 | 1,749 | +1.69% | 468,000 | 451億6197万 | +18.98% | 8.46 | 1.23 |
| 09/05 | 1,911 | 1,929 | 1,603 | 1,720 | -9.85% | 1,249,200 | 444億1315万 | +19.11% | 8.32 | 1.21 |
| 09/04 | 1,815 | 1,916 | 1,801 | 1,908 | +5.41% | 706,700 | 492億6761万 | +34.56% | 9.23 | 1.34 |
| 09/01 | 1,740 | 1,836 | 1,708 | 1,810 | +4.26% | 420,600 | 467億3709万 | +30.69% | 8.76 | 1.27 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 1,780 | 1,780 | 1,704 | 1,736 | -2.47% | 327,800 | 448億2629万 | +28.21% | 8.4 | 1.22 |
| 08/30 | 1,800 | 1,863 | 1,681 | 1,780 | +0.85% | 766,700 | 459億6244万 | +34.14% | 8.61 | 1.25 |
| 08/29 | 1,630 | 1,775 | 1,621 | 1,765 | +6.17% | 546,000 | 455億7512万 | +35.98% | 8.54 | 1.24 |
| 08/28 | 1,570 | 1,670 | 1,570 | 1,663 | +8.66% | 502,200 | 429億2841万 | +31.01% | 8.04 | 1.17 |
| 08/25 | 1,565 | 1,568 | 1,481 | 1,530 | -1.13% | 290,600 | 395億704万 | +22.89% | 7.4 | 1.07 |
| 08/24 | 1,525 | 1,610 | 1,520 | 1,548 | +2.65% | 381,200 | 399億5892万 | +26.22% | 7.49 | 1.09 |
| 08/23 | 1,625 | 1,625 | 1,476 | 1,508 | +0.97% | 601,800 | 389億2606万 | +25% | 7.29 | 1.06 |
| 08/22 | 1,419 | 1,495 | 1,419 | 1,493 | +5.4% | 210,600 | 385億5164万 | +25.78% | 7.22 | 1.05 |
| 08/21 | 1,465 | 1,473 | 1,401 | 1,417 | -2.34% | 216,800 | 365億7629万 | +21.17% | 6.85 | 0.99 |
| 08/18 | 1,380 | 1,451 | 1,378 | 1,451 | +3.61% | 308,600 | 374億5423万 | +25.8% | 7.02 | 1.02 |
| 08/17 | 1,365 | 1,410 | 1,359 | 1,400 | +3.13% | 133,000 | 361億5024万 | +23.24% | 6.77 | 0.98 |
| 08/16 | 1,350 | 1,378 | 1,350 | 1,358 | -0.77% | 173,600 | 350億5282万 | +21.1% | 6.57 | 0.95 |
| 08/15 | 1,292 | 1,380 | 1,280 | 1,368 | +7.72% | 330,800 | 353億2394万 | +23.58% | 6.62 | 0.96 |
| 08/14 | 1,257 | 1,288 | 1,236 | 1,270 | +1.03% | 231,800 | 327億9343万 | +16.3% | 6.15 | 0.89 |
| 08/10 | 1,285 | 1,297 | 1,229 | 1,257 | -1.99% | 259,000 | 324億5775万 | +16.28% | 6.08 | 0.88 |
| 08/09 | 1,310 | 1,326 | 1,240 | 1,283 | +0.67% | 459,400 | 331億1620万 | +19.86% | 6.21 | 0.9 |
| 08/08 | 1,140 | 1,288 | 1,119 | 1,274 | +11.8% | 615,000 | 328億9671万 | +20.42% | 6.16 | 0.89 |
| 08/07 | 1,133 | 1,143 | 1,120 | 1,140 | +0.62% | 87,000 | 294億2371万 | +8.94% | 5.51 | 0.8 |
| 08/04 | 1,101 | 1,138 | 1,087 | 1,133 | +2.91% | 154,800 | 292億4296万 | +8.89% | 5.48 | 0.79 |
| 08/03 | 1,080 | 1,104 | 1,075 | 1,101 | +0.73% | 117,200 | 284億1667万 | +6.43% | 5.33 | 0.77 |
| 08/02 | 1,089 | 1,094 | 1,080 | 1,093 | +0.32% | 38,400 | 282億1009万 | +6.07% | 5.29 | 0.77 |
| 08/01 | 1,100 | 1,100 | 1,065 | 1,089 | -0.18% | 130,200 | 281億1972万 | +6.14% | 5.27 | 0.76 |
| 07/31 | 1,065 | 1,100 | 1,058 | 1,091 | +2.59% | 161,000 | 281億7136万 | +6.75% | 5.28 | 0.76 |
| 07/28 | 1,064 | 1,064 | 1,051 | 1,064 | +0.71% | 87,600 | 274億6127万 | +4.57% | 5.15 | 0.75 |
| 07/27 | 1,050 | 1,064 | 1,049 | 1,056 | +0.76% | 54,200 | 272億6760万 | +4.14% | 5.11 | 0.74 |
| 07/26 | 1,050 | 1,058 | 1,044 | 1,048 | +0.19% | 47,400 | 270億6103万 | +3.66% | 5.07 | 0.73 |
| 07/25 | 1,050 | 1,057 | 1,045 | 1,046 | -0.33% | 38,400 | 270億939万 | +3.56% | 5.06 | 0.73 |
| 07/24 | 1,050 | 1,052 | 1,041 | 1,050 | -0.29% | 41,600 | 270億9976万 | +4.22% | 5.08 | 0.74 |
| 07/21 | 1,067 | 1,067 | 1,049 | 1,053 | -0.85% | 52,200 | 271億7723万 | +4.73% | 5.09 | 0.74 |
| 07/20 | 1,050 | 1,069 | 1,050 | 1,062 | +1.24% | 57,400 | 274億962万 | +6.04% | 5.14 | 0.74 |
| 07/19 | 1,051 | 1,081 | 1,045 | 1,049 | +0.43% | 142,800 | 270億7394万 | +5.17% | 5.07 | 0.74 |
| 07/18 | 1,054 | 1,060 | 1,040 | 1,044 | +0.43% | 94,000 | 269億5775万 | +5.14% | 5.05 | 0.73 |
| 07/14 | 1,020 | 1,045 | 1,020 | 1,040 | +2.16% | 130,800 | 268億4155万 | +4.89% | 5.03 | 0.73 |
| 07/13 | 1,029 | 1,029 | 1,015 | 1,018 | -0.83% | 49,400 | 262億7347万 | +2.99% | 4.92 | 0.71 |
| 07/12 | 1,020 | 1,031 | 1,017 | 1,026 | +0.49% | 88,000 | 264億9296万 | +3.95% | 4.96 | 0.72 |
| 07/11 | 1,004 | 1,032 | 1,002 | 1,021 | +2.2% | 141,400 | 263億6385万 | +3.65% | 4.94 | 0.72 |
| 07/10 | 1,000 | 1,008 | 995 | 999 | +0.65% | 61,600 | 257億9577万 | +1.52% | 4.83 | 0.7 |
| 07/07 | 1,000 | 1,003 | 992 | 993 | -0.45% | 73,200 | 256億2793万 | +0.97% | 4.8 | 0.7 |
| 07/06 | 988 | 1,000 | 979 | 997 | +1.17% | 59,200 | 257億4413万 | +1.42% | 4.82 | 0.7 |
| 07/05 | 976 | 988 | 975 | 986 | +0.41% | 44,400 | 254億4718万 | +0.36% | 4.77 | 0.69 |
| 07/04 | 990 | 993 | 974 | 982 | -0.56% | 41,200 | 253億4390万 | +0.15% | 4.75 | 0.69 |
| 07/03 | 984 | 992 | 983 | 987 | +0.36% | 35,200 | 254億8591万 | +0.82% | 4.78 | 0.69 |
| 06/30 | 971 | 985 | 971 | 984 | -0.3% | 42,200 | 253億9554万 | +0.56% | 4.76 | 0.69 |
| 06/29 | 987 | 998 | 978 | 987 | -0.1% | 68,200 | 254億7300万 | +1.08% | 4.77 | 0.69 |
| 06/28 | 991 | 994 | 985 | 988 | -0.3% | 34,200 | 254億9883万 | +1.28% | 4.78 | 0.69 |
| 06/27 | 995 | 995 | 989 | 991 | +0.35% | 19,600 | 255億7629万 | +1.69% | 4.79 | 0.69 |
| 06/26 | 978 | 998 | 974 | 987 | +1.18% | 35,400 | 254億8591万 | +1.54% | 4.78 | 0.69 |
| 06/23 | 990 | 991 | 975 | 976 | -1.27% | 58,600 | 251億8897万 | +0.57% | 4.72 | 0.68 |
| 06/22 | 989 | 993 | 984 | 988 | -0.05% | 86,600 | 255億1174万 | +2.07% | 4.78 | 0.69 |
| 06/21 | 1,002 | 1,003 | 987 | 989 | -1.84% | 41,800 | 254億9143万 | +2.44% | 4.78 | 0.69 |
| 06/20 | 994 | 1,014 | 988 | 1,007 | +1.87% | 156,600 | 259億6851万 | +4.57% | 4.87 | 0.71 |
| 06/19 | 995 | 995 | 983 | 989 | -1% | 127,200 | 254億9143万 | +2.75% | 4.78 | 0.69 |
| 06/16 | 960 | 999 | 955 | 999 | +5.77% | 211,200 | 257億4931万 | +3.69% | 4.83 | 0.7 |
| 06/15 | 957 | 962 | 944 | 944 | -0.84% | 41,200 | 243億4387万 | -1.97% | 4.56 | 0.66 |
