PBR
2016/10/03~2017/02/28
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 |
---|
2019 | 9/1, 株式分割 1→2 |
2017 |
02/28 | 820 | 832 | 806 | 816 | -0.61% | 95,600 | 126億9679万 | -0.37% | 19.15 | 3.19 |
02/27 | 815 | 838 | 815 | 821 | -0.24% | 164,200 | 127億7459万 | +0.74% | 19.27 | 3.21 |
02/24 | 788 | 824 | 785 | 823 | +0.24% | 318,800 | 128億571万 | +1.6% | 19.32 | 3.21 |
02/23 | 844 | 845 | 815 | 821 | -1.97% | 279,400 | 127億7459万 | +1.99% | 19.27 | 3.21 |
02/22 | 844 | 850 | 838 | 838 | -0.59% | 128,200 | 130億3133万 | +4.69% | 19.66 | 3.27 |
02/21 | 841 | 865 | 841 | 843 | +0.48% | 161,600 | 131億913万 | +6.11% | 19.77 | 3.29 |
02/20 | 873 | 873 | 833 | 839 | -4.88% | 266,600 | 130億4689万 | +6.27% | 19.68 | 3.28 |
02/17 | 860 | 899 | 855 | 882 | +2.44% | 135,800 | 137億1596万 | +12.58% | 20.69 | 3.44 |
02/16 | 905 | 905 | 851 | 861 | -4.65% | 364,600 | 133億8920万 | +11.18% | 20.2 | 3.36 |
02/15 | 940 | 950 | 901 | 903 | -5.4% | 237,200 | 140億4271万 | +17.97% | 21.18 | 3.53 |
02/14 | 975 | 975 | 928 | 954 | +0.42% | 287,200 | 148億4404万 | +26.36% | 22.39 | 3.73 |
02/13 | 911 | 950 | 910 | 950 | +5.5% | 391,000 | 147億8181万 | +27.86% | 22.3 | 3.71 |
02/10 | 875 | 906 | 849 | 901 | +9.35% | 417,400 | 140億1159万 | +23.19% | 21.13 | 3.52 |
02/09 | 851 | 885 | 800 | 824 | -3.23% | 360,600 | 128億1349万 | +14.22% | 19.33 | 3.22 |
02/08 | 813 | 851 | 805 | 851 | +6.24% | 257,000 | 132億4138万 | +19.19% | 19.97 | 3.32 |
02/07 | 799 | 810 | 792 | 801 | +0.13% | 116,600 | 124億6339万 | +13.62% | 18.8 | 3.13 |
02/06 | 770 | 800 | 766 | 800 | +4.71% | 159,000 | 124億4784万 | +14.61% | 18.78 | 3.12 |
02/03 | 775 | 777 | 756 | 764 | -0.97% | 72,200 | 118億8768万 | +10.4% | 17.93 | 2.98 |
02/02 | 751 | 783 | 750 | 772 | +2.12% | 126,600 | 120億438万 | +12.46% | 18.11 | 3.01 |
02/01 | 765 | 766 | 743 | 756 | -0.72% | 158,200 | 117億5542万 | +11.27% | 17.73 | 2.95 |
01/31 | 744 | 770 | 744 | 761 | +2.49% | 172,000 | 118億4100万 | +13.08% | 17.86 | 2.97 |
01/30 | 726 | 743 | 724 | 743 | +2.63% | 99,400 | 115億5315万 | +11.32% | 17.43 | 2.9 |
01/27 | 720 | 729 | 720 | 724 | +0.56% | 66,000 | 112億5751万 | +9.29% | 16.98 | 2.83 |
01/26 | 720 | 725 | 710 | 720 | +0.07% | 72,200 | 111億9527万 | +9.68% | 16.89 | 2.81 |
01/25 | 708 | 730 | 705 | 719 | +1.55% | 145,400 | 111億8749万 | +10.45% | 16.88 | 2.81 |
01/24 | 699 | 710 | 693 | 708 | +1.36% | 56,600 | 110億1633万 | +9.77% | 16.62 | 2.77 |
01/23 | 695 | 713 | 692 | 699 | +0.07% | 86,200 | 108億6852万 | +9.14% | 16.39 | 2.73 |
01/20 | 694 | 700 | 694 | 698 | -0.14% | 21,600 | 108億6074万 | +9.92% | 16.38 | 2.73 |
01/19 | 694 | 702 | 694 | 699 | +0.87% | 46,600 | 108億7630万 | +10.95% | 16.41 | 2.73 |
01/18 | 699 | 699 | 670 | 693 | -1.56% | 104,600 | 107億8294万 | +11.06% | 16.26 | 2.71 |
01/17 | 695 | 706 | 666 | 704 | +1.88% | 158,600 | 109億5409万 | +13.73% | 16.52 | 2.75 |
01/16 | 692 | 715 | 662 | 691 | +6.8% | 410,800 | 107億5182万 | +12.54% | 16.22 | 2.7 |
01/13 | 640 | 648 | 640 | 647 | +0.08% | 24,200 | 100億6719万 | +6.24% | 15.19 | 2.53 |
01/12 | 660 | 660 | 637 | 647 | -1.45% | 64,000 | 100億5941万 | +6.86% | 15.17 | 2.53 |
01/11 | 662 | 663 | 655 | 656 | -0.83% | 30,000 | 102億722万 | +9.15% | 15.4 | 2.56 |
01/10 | 650 | 664 | 650 | 662 | +2.48% | 63,800 | 102億9280万 | +10.62% | 15.53 | 2.58 |
01/06 | 649 | 650 | 643 | 646 | -0.69% | 39,200 | 100億4385万 | +8.67% | 15.15 | 2.52 |
01/05 | 650 | 652 | 648 | 650 | +0.23% | 47,400 | 101億1387万 | +9.98% | 15.26 | 2.54 |
01/04 | 630 | 655 | 630 | 649 | +2.77% | 83,200 | 100億9053万 | +10.48% | 15.22 | 2.53 |
2016 |
12/30 | 631 | 633 | 626 | 631 | +1.04% | 40,800 | 98億1823万 | +8.23% | 14.81 | 2.46 |
12/29 | 634 | 639 | 620 | 625 | -1.5% | 60,000 | 97億1709万 | +7.67% | 14.66 | 2.44 |
12/28 | 619 | 638 | 617 | 634 | +2.67% | 62,400 | 98億6491万 | +9.88% | 14.88 | 2.48 |
12/27 | 609 | 618 | 608 | 618 | +1.65% | 62,600 | 96億817万 | +7.77% | 14.49 | 2.41 |
12/26 | 600 | 610 | 600 | 608 | +1.33% | 45,200 | 94億5257万 | +6.58% | 14.26 | 2.37 |
12/22 | 609 | 610 | 596 | 600 | -1.8% | 42,400 | 93億2810万 | +5.55% | 14.07 | 2.34 |
12/21 | 610 | 619 | 600 | 611 | +0.33% | 59,400 | 94億9925万 | +7.86% | 14.33 | 2.38 |
12/20 | 594 | 610 | 594 | 609 | +2.96% | 52,200 | 94億6813万 | +8.08% | 14.28 | 2.38 |
12/19 | 586 | 595 | 585 | 591 | +2.34% | 48,000 | 91億9584万 | +5.35% | 13.87 | 2.31 |
12/16 | 583 | 584 | 571 | 578 | -0.86% | 29,200 | 89億8578万 | +3.31% | 13.55 | 2.26 |
12/15 | 580 | 584 | 580 | 583 | +0.95% | 29,200 | 90億6358万 | +4.39% | 13.67 | 2.28 |
12/14 | 573 | 580 | 573 | 577 | +1.14% | 46,800 | 89億7800万 | +3.96% | 13.54 | 2.25 |
12/13 | 568 | 573 | 568 | 571 | +0.26% | 23,600 | 88億7686万 | +2.98% | 13.39 | 2.23 |
12/12 | 570 | 570 | 566 | 569 | +0.18% | 17,400 | 88億5352万 | +2.89% | 13.35 | 2.22 |
12/09 | 568 | 571 | 566 | 568 | 0% | 23,000 | 88億3796万 | +3.09% | 13.33 | 2.22 |
12/08 | 565 | 571 | 565 | 568 | +1.16% | 24,600 | 88億3796万 | +3.27% | 13.33 | 2.22 |
12/07 | 563 | 569 | 561 | 562 | +0.09% | 32,600 | 87億3682万 | +2.28% | 13.18 | 2.19 |
12/06 | 565 | 566 | 561 | 561 | +1.26% | 20,400 | 87億2904万 | +2.19% | 13.17 | 2.19 |
12/05 | 565 | 565 | 554 | 554 | -1.25% | 23,600 | 86億2012万 | +1.09% | 13 | 2.16 |
12/02 | 565 | 565 | 558 | 561 | -0.71% | 15,000 | 87億2904万 | +2.37% | 13.17 | 2.19 |
12/01 | 568 | 571 | 564 | 565 | -0.18% | 24,600 | 87億9128万 | +3.29% | 13.26 | 2.21 |
11/30 | 563 | 569 | 563 | 566 | +0.62% | 19,200 | 88億684万 | +3.47% | 13.28 | 2.21 |
11/29 | 565 | 573 | 563 | 563 | +0.36% | 34,200 | 87億5238万 | +3.02% | 13.2 | 2.2 |
11/28 | 552 | 562 | 552 | 561 | +2.09% | 42,600 | 87億2126万 | +2.66% | 13.16 | 2.19 |
11/25 | 550 | 550 | 548 | 549 | +0.27% | 16,800 | 85億4233万 | +0.73% | 12.89 | 2.14 |
11/24 | 548 | 549 | 546 | 548 | +0.09% | 14,800 | 85億1899万 | +0.27% | 12.85 | 2.14 |
11/22 | 543 | 549 | 543 | 547 | +0.64% | 28,000 | 85億1121万 | 0% | 12.84 | 2.14 |
11/21 | 546 | 549 | 543 | 544 | -0.37% | 19,600 | 84億5675万 | -0.64% | 12.76 | 2.12 |
11/18 | 547 | 548 | 546 | 546 | -0.27% | 16,600 | 84億8787万 | -0.09% | 12.8 | 2.13 |
11/17 | 548 | 548 | 543 | 547 | -0.36% | 16,200 | 85億1121万 | +0.37% | 12.84 | 2.14 |
11/16 | 548 | 550 | 545 | 549 | +0.27% | 15,400 | 85億4233万 | +0.92% | 12.89 | 2.14 |
11/15 | 550 | 551 | 545 | 548 | -0.45% | 16,200 | 85億1899万 | +0.83% | 12.85 | 2.14 |
11/14 | 547 | 550 | 546 | 550 | +0.64% | 21,000 | 85億5789万 | +1.48% | 12.91 | 2.15 |
11/11 | 546 | 548 | 543 | 547 | +0.46% | 16,000 | 85億343万 | +1.2% | 12.83 | 2.13 |
11/10 | 545 | 545 | 533 | 544 | +4.92% | 43,000 | 84億6453万 | +0.93% | 12.77 | 2.12 |
11/09 | 542 | 546 | 516 | 519 | -4.95% | 67,600 | 80億6775万 | -3.62% | 12.17 | 2.03 |
11/08 | 548 | 548 | 541 | 546 | -0.73% | 11,800 | 84億8787万 | +1.39% | 12.8 | 2.13 |
11/07 | 544 | 550 | 541 | 550 | +3.78% | 52,000 | 85億5011万 | +2.33% | 12.9 | 2.15 |
11/04 | 527 | 532 | 527 | 530 | -0.19% | 41,400 | 82億3891万 | -1.03% | 12.43 | 2.07 |
11/02 | 532 | 543 | 531 | 531 | -3.37% | 60,400 | 82億5447万 | -0.84% | 12.45 | 2.07 |
11/01 | 550 | 551 | 545 | 549 | 0% | 28,000 | 85億4233万 | +2.81% | 12.89 | 2.14 |
10/31 | 550 | 550 | 547 | 549 | -0.18% | 24,800 | 85億4233万 | +3% | 12.89 | 2.14 |
10/28 | 545 | 550 | 542 | 550 | +0.92% | 26,800 | 85億5789万 | +3.58% | 12.91 | 2.15 |
10/27 | 549 | 552 | 543 | 545 | -0.46% | 28,800 | 84億8009万 | +3.02% | 12.79 | 2.13 |
10/26 | 544 | 548 | 544 | 548 | +0.09% | 20,600 | 85億1899万 | +3.89% | 12.85 | 2.14 |
10/25 | 551 | 553 | 544 | 547 | -0.91% | 43,000 | 85億1121万 | +4.19% | 12.84 | 2.14 |
10/24 | 550 | 555 | 550 | 552 | +0.73% | 37,600 | 85億8900万 | +5.54% | 12.96 | 2.16 |
10/21 | 545 | 555 | 540 | 548 | +0.37% | 227,800 | 85億2677万 | +5.18% | 12.86 | 2.14 |
10/20 | 564 | 565 | 543 | 546 | -4.38% | 130,400 | 84億9565万 | +5.2% | 12.81 | 2.13 |
10/19 | 576 | 576 | 569 | 571 | +0.53% | 51,200 | 88億8464万 | +10.44% | 13.4 | 2.23 |
10/18 | 570 | 570 | 544 | 568 | +3.27% | 83,200 | 88億3796万 | +10.29% | 13.33 | 2.22 |
10/17 | 550 | 554 | 536 | 550 | +5.06% | 86,400 | 85億5789万 | +7.21% | 12.91 | 2.15 |
10/14 | 522 | 528 | 521 | 524 | +0.29% | 31,000 | 81億4555万 | +2.45% | 12.29 | 2.04 |
10/13 | 520 | 525 | 520 | 522 | +0.38% | 15,200 | 81億2221万 | +2.15% | 12.25 | 2.04 |
10/12 | 523 | 523 | 517 | 520 | -0.19% | 10,800 | 80億9109万 | +1.96% | 12.2 | 2.03 |
10/11 | 518 | 525 | 515 | 521 | +0.68% | 11,200 | 81億665万 | +2.36% | 12.23 | 2.03 |
10/07 | 524 | 525 | 516 | 518 | -0.48% | 8,800 | 80億5219万 | +1.87% | 12.15 | 2.02 |
10/06 | 518 | 523 | 518 | 520 | +0.39% | 8,200 | 80億9109万 | +2.56% | 12.2 | 2.03 |
10/05 | 515 | 520 | 514 | 518 | +0.78% | 10,600 | 80億5997万 | +2.37% | 12.16 | 2.02 |
10/04 | 513 | 515 | 511 | 514 | +0.19% | 10,000 | 79億9773万 | +1.78% | 12.06 | 2.01 |
10/03 | 520 | 520 | 513 | 513 | -0.29% | 7,600 | 79億8217万 | +1.58% | 12.04 | 2 |