PBR
2017/07/06～2017/11/30
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 |
|---|
| 2017 |
| 11/30 | 3,830 | 4,060 | 3,650 | 4,000 | +2.56% | 662,600 | 216億4000万 | +33.78% | 115.31 | 13.91 |
| 11/29 | 4,285 | 4,400 | 3,820 | 3,900 | -7.8% | 790,200 | 210億9900万 | +34.3% | 112.43 | 13.57 |
| 11/28 | 4,105 | 4,285 | 3,920 | 4,230 | +0.12% | 741,100 | 228億8430万 | +49.84% | 121.94 | 14.71 |
| 11/27 | 4,565 | 5,080 | 4,180 | 4,225 | -7.65% | 843,800 | 228億5725万 | +54.88% | 121.8 | 14.7 |
| 11/24 | 4,800 | 4,850 | 4,480 | 4,575 | +10.24% | 1,086,700 | 247億5075万 | +73.89% | 131.89 | 15.91 |
| 11/22 | 4,020 | 4,290 | 3,950 | 4,150 | -0.24% | 642,700 | 224億5150万 | +64.62% | 119.64 | 14.44 |
| 11/21 | 4,045 | 4,490 | 3,890 | 4,160 | +8.33% | 2,760,200 | 225億560万 | +71.26% | 119.92 | 14.47 |
| 11/20 | 3,085 | 3,840 | 3,065 | 3,840 | +22.29% | 1,048,700 | 207億7440万 | +64.24% | 110.7 | 13.36 |
| 11/17 | 3,450 | 3,670 | 3,090 | 3,140 | -8.85% | 1,135,900 | 169億8740万 | +38.57% | 90.52 | 10.92 |
| 11/16 | 3,600 | 3,810 | 3,310 | 3,445 | -4.31% | 2,939,000 | 186億3745万 | +54.76% | 99.31 | 11.98 |
| 11/15 | 3,000 | 3,710 | 2,909 | 3,600 | +19.6% | 3,122,900 | 194億7600万 | +65.82% | 103.78 | 12.52 |
| 11/14 | 3,315 | 3,450 | 3,005 | 3,010 | -9.2% | 1,767,700 | 162億8410万 | +42.72% | 86.77 | 10.47 |
| 11/13 | 3,385 | 3,630 | 3,065 | 3,315 | +2.16% | 4,529,500 | 179億3415万 | +60.3% | 95.56 | 11.53 |
| 11/10 | 2,890 | 3,245 | 2,857 | 3,245 | +18.3% | 2,257,100 | 175億5545万 | +61.12% | 93.55 | 11.29 |
| 11/09 | 2,443 | 2,743 | 2,400 | 2,743 | +22.29% | 2,623,700 | 148億3963万 | +39.95% | 79.07 | 9.54 |
| 11/08 | 2,243 | 2,243 | 2,243 | 2,243 | +21.7% | 52,300 | 121億3463万 | +16.46% | 64.66 | 7.8 |
| 11/07 | 1,863 | 1,872 | 1,811 | 1,843 | +0.33% | 34,400 | 99億7063万 | -3.71% | 53.13 | 6.41 |
| 11/06 | 1,890 | 1,907 | 1,829 | 1,837 | -2.34% | 40,600 | 99億3817万 | -4.22% | 52.96 | 6.39 |
| 11/02 | 1,890 | 1,910 | 1,881 | 1,881 | -0.21% | 30,000 | 101億7621万 | -2.08% | 54.23 | 6.54 |
| 11/01 | 1,946 | 1,965 | 1,874 | 1,885 | -3.97% | 60,600 | 101億9785万 | -1.98% | 54.34 | 6.56 |
| 10/31 | 1,950 | 1,967 | 1,916 | 1,963 | +0.41% | 65,500 | 106億1983万 | +2.13% | 56.59 | 6.83 |
| 10/30 | 1,900 | 1,955 | 1,900 | 1,955 | +3.93% | 127,400 | 105億7655万 | +1.93% | 56.36 | 6.8 |
| 10/27 | 1,850 | 1,885 | 1,850 | 1,881 | +1.62% | 30,100 | 101億7621万 | -1.67% | 54.23 | 6.54 |
| 10/26 | 1,841 | 1,872 | 1,827 | 1,851 | +0.87% | 33,900 | 100億1391万 | -3.19% | 53.36 | 6.44 |
| 10/25 | 1,843 | 1,870 | 1,811 | 1,835 | -1.13% | 41,700 | 99億2735万 | -4.03% | 52.9 | 6.38 |
| 10/24 | 1,874 | 1,874 | 1,831 | 1,856 | -0.16% | 24,100 | 100億4096万 | -3.03% | 53.5 | 6.46 |
| 10/23 | 1,871 | 1,878 | 1,841 | 1,859 | -0.16% | 26,700 | 100億5719万 | -2.97% | 53.59 | 6.47 |
| 10/20 | 1,829 | 1,870 | 1,819 | 1,862 | +2.87% | 56,200 | 100億7342万 | -2.56% | 53.68 | 6.48 |
| 10/19 | 1,825 | 1,842 | 1,780 | 1,810 | -0.55% | 84,800 | 97億9210万 | -5.14% | 52.18 | 6.3 |
| 10/18 | 1,851 | 1,869 | 1,816 | 1,820 | -1.46% | 93,800 | 98億4620万 | -4.56% | 52.47 | 6.33 |
| 10/17 | 1,871 | 1,895 | 1,811 | 1,847 | -1.7% | 137,400 | 99億9227万 | -2.84% | 53.25 | 6.42 |
| 10/16 | 2,023 | 2,023 | 1,846 | 1,879 | -7.98% | 219,800 | 101億6539万 | -0.63% | 54.17 | 6.54 |
| 10/13 | 2,000 | 2,086 | 1,960 | 2,042 | -4.8% | 276,500 | 110億4722万 | +8.62% | 58.87 | 7.1 |
| 10/12 | 2,081 | 2,150 | 2,047 | 2,145 | +3.17% | 171,600 | 116億445万 | +15.2% | 61.84 | 7.46 |
| 10/11 | 2,050 | 2,079 | 2,031 | 2,079 | +1.41% | 85,100 | 112億4739万 | +13.05% | 59.93 | 7.23 |
| 10/10 | 1,985 | 2,078 | 1,984 | 2,050 | +4.17% | 126,000 | 110億9050万 | +12.39% | 59.1 | 7.13 |
| 10/06 | 1,978 | 2,014 | 1,922 | 1,968 | +0.2% | 79,600 | 106億4688万 | +8.61% | 56.73 | 6.85 |
| 10/05 | 2,000 | 2,045 | 1,949 | 1,964 | +3.75% | 324,000 | 106億2524万 | +8.93% | 56.62 | 6.83 |
| 10/04 | 1,911 | 1,931 | 1,880 | 1,893 | -0.58% | 49,600 | 102億4113万 | +5.52% | 54.57 | 6.58 |
| 10/03 | 1,960 | 1,961 | 1,900 | 1,904 | -2.41% | 57,300 | 103億64万 | +6.55% | 54.89 | 6.62 |
| 10/02 | 1,945 | 1,989 | 1,928 | 1,951 | +1.19% | 71,900 | 105億5491万 | +9.85% | 56.24 | 6.79 |
| 09/29 | 1,917 | 1,939 | 1,917 | 1,928 | +0.68% | 43,400 | 104億3048万 | +9.36% | 55.58 | 6.71 |
| 09/28 | 1,939 | 1,977 | 1,910 | 1,915 | -1.24% | 92,400 | 103億6015万 | +9.62% | 55.21 | 6.66 |
| 09/27 | 1,877 | 1,962 | 1,855 | 1,939 | +4.58% | 142,900 | 104億8999万 | +11.95% | 55.9 | 6.74 |
| 09/26 | 1,846 | 1,875 | 1,820 | 1,854 | -0.64% | 54,600 | 100億3014万 | +8.1% | 53.45 | 6.45 |
| 09/25 | 1,830 | 1,880 | 1,830 | 1,866 | +2.13% | 47,400 | 100億9506万 | +9.64% | 53.79 | 6.49 |
| 09/22 | 1,889 | 1,889 | 1,800 | 1,827 | -2.04% | 56,200 | 98億8407万 | +8.23% | 52.67 | 6.36 |
| 09/21 | 1,889 | 1,895 | 1,842 | 1,865 | +1.36% | 96,700 | 100億8965万 | +11.21% | 53.76 | 6.49 |
| 09/20 | 1,925 | 1,930 | 1,826 | 1,840 | -2.95% | 146,400 | 99億5440万 | +10.51% | 53.04 | 6.4 |
| 09/19 | 1,915 | 1,971 | 1,870 | 1,896 | -0.05% | 237,500 | 102億5736万 | +14.7% | 54.66 | 6.6 |
| 09/15 | 1,800 | 1,899 | 1,768 | 1,897 | +9.27% | 316,100 | 102億6277万 | +15.67% | 54.69 | 6.6 |
| 09/14 | 1,801 | 1,803 | 1,725 | 1,736 | -2.96% | 77,400 | 93億9176万 | +6.57% | 50.05 | 6.04 |
| 09/13 | 1,780 | 1,825 | 1,745 | 1,789 | +0.9% | 107,500 | 96億7849万 | +10.02% | 51.57 | 6.22 |
| 09/12 | 1,731 | 1,777 | 1,701 | 1,773 | +5.98% | 82,000 | 95億9193万 | +9.44% | 51.11 | 6.17 |
| 09/11 | 1,639 | 1,693 | 1,628 | 1,673 | +4.63% | 42,700 | 90億5093万 | +3.66% | 48.23 | 5.82 |
| 09/08 | 1,582 | 1,604 | 1,566 | 1,599 | +0.25% | 25,200 | 86億5059万 | -0.87% | 46.1 | 5.56 |
| 09/07 | 1,602 | 1,639 | 1,564 | 1,595 | 0% | 42,300 | 86億2895万 | -1.18% | 45.98 | 5.55 |
| 09/06 | 1,530 | 1,621 | 1,530 | 1,595 | +0.25% | 54,000 | 86億2895万 | -1.24% | 45.98 | 5.55 |
| 09/05 | 1,680 | 1,713 | 1,587 | 1,591 | -6.14% | 97,000 | 86億731万 | -1.61% | 45.87 | 5.53 |
| 09/04 | 1,754 | 1,754 | 1,678 | 1,695 | -3.36% | 93,900 | 91億6995万 | +4.69% | 48.86 | 5.9 |
| 09/01 | 1,737 | 1,768 | 1,700 | 1,754 | +0.98% | 73,000 | 94億8914万 | +8.47% | 50.56 | 6.1 |
| 08/31 | 1,745 | 1,755 | 1,715 | 1,737 | +0.58% | 75,500 | 88億659万 | +7.69% | 46.93 | 5.66 |
| 08/30 | 1,723 | 1,738 | 1,686 | 1,727 | +0.23% | 85,100 | 87億5589万 | +7.13% | 46.66 | 5.63 |
| 08/29 | 1,623 | 1,729 | 1,601 | 1,723 | +5.06% | 98,400 | 87億3561万 | +6.89% | 46.55 | 5.62 |
| 08/28 | 1,623 | 1,650 | 1,606 | 1,640 | +0.92% | 44,900 | 83億1480万 | +1.74% | 44.31 | 5.35 |
| 08/25 | 1,535 | 1,640 | 1,535 | 1,625 | +6% | 132,900 | 82億3875万 | +0.68% | 43.9 | 5.3 |
| 08/24 | 1,520 | 1,537 | 1,498 | 1,533 | +0.79% | 51,200 | 77億7231万 | -5.08% | 41.42 | 5 |
| 08/23 | 1,549 | 1,573 | 1,521 | 1,521 | +0.07% | 36,000 | 77億1147万 | -6.23% | 41.09 | 4.96 |
| 08/22 | 1,535 | 1,535 | 1,513 | 1,520 | -1.04% | 42,000 | 77億640万 | -6.75% | 41.06 | 4.95 |
| 08/21 | 1,520 | 1,536 | 1,513 | 1,536 | +1.12% | 63,100 | 77億8752万 | -6.34% | 41.5 | 5.01 |
| 08/18 | 1,532 | 1,533 | 1,500 | 1,519 | -2% | 93,700 | 77億133万 | -7.83% | 41.04 | 4.95 |
| 08/17 | 1,558 | 1,560 | 1,534 | 1,550 | +0.06% | 52,000 | 78億5850万 | -6.34% | 41.87 | 5.05 |
| 08/16 | 1,566 | 1,578 | 1,540 | 1,549 | -0.39% | 33,300 | 78億5343万 | -6.86% | 41.85 | 5.05 |
| 08/15 | 1,598 | 1,598 | 1,553 | 1,555 | -0.83% | 23,600 | 78億8385万 | -6.77% | 42.01 | 5.07 |
| 08/14 | 1,591 | 1,594 | 1,550 | 1,568 | -3.86% | 52,600 | 79億4976万 | -6.16% | 42.36 | 5.11 |
| 08/10 | 1,657 | 1,691 | 1,623 | 1,631 | -0.85% | 50,500 | 82億6917万 | -2.45% | 44.06 | 5.32 |
| 08/09 | 1,634 | 1,648 | 1,586 | 1,645 | +0.3% | 60,700 | 83億4015万 | -1.5% | 44.44 | 5.36 |
| 08/08 | 1,641 | 1,642 | 1,625 | 1,640 | +0.31% | 20,800 | 83億1480万 | -1.62% | 44.31 | 5.35 |
| 08/07 | 1,649 | 1,654 | 1,631 | 1,635 | -0.37% | 27,500 | 82億8945万 | -1.8% | 44.17 | 5.33 |
| 08/04 | 1,630 | 1,662 | 1,624 | 1,641 | +1.48% | 29,000 | 83億1987万 | -1.14% | 44.33 | 5.35 |
| 08/03 | 1,640 | 1,640 | 1,617 | 1,617 | -0.43% | 28,700 | 81億9819万 | -2.3% | 43.69 | 5.27 |
| 08/02 | 1,640 | 1,670 | 1,624 | 1,624 | -1.1% | 17,800 | 82億3368万 | -1.75% | 43.87 | 5.29 |
| 08/01 | 1,650 | 1,673 | 1,612 | 1,642 | -0.55% | 38,100 | 83億2494万 | -0.67% | 44.36 | 5.35 |
| 07/31 | 1,654 | 1,660 | 1,612 | 1,651 | +1.23% | 29,200 | 83億7057万 | -0.06% | 44.6 | 5.38 |
| 07/28 | 1,665 | 1,675 | 1,610 | 1,631 | -2.28% | 51,500 | 82億6917万 | -1.21% | 44.06 | 5.32 |
| 07/27 | 1,700 | 1,703 | 1,665 | 1,669 | -2.51% | 41,800 | 84億6183万 | +1.15% | 45.09 | 5.44 |
| 07/26 | 1,725 | 1,732 | 1,712 | 1,712 | -0.35% | 29,300 | 86億7984万 | +3.95% | 46.25 | 5.58 |
| 07/25 | 1,745 | 1,764 | 1,718 | 1,718 | -0.69% | 76,300 | 87億1026万 | +4.5% | 46.41 | 5.6 |
| 07/24 | 1,669 | 1,741 | 1,666 | 1,730 | +2.79% | 37,000 | 87億7110万 | +5.42% | 46.74 | 5.64 |
| 07/21 | 1,652 | 1,691 | 1,635 | 1,683 | +1.39% | 62,000 | 85億3281万 | +2.87% | 45.47 | 5.49 |
| 07/20 | 1,698 | 1,698 | 1,635 | 1,660 | -2.52% | 50,300 | 84億1620万 | +1.53% | 44.85 | 5.41 |
| 07/19 | 1,724 | 1,741 | 1,655 | 1,703 | -1.16% | 53,000 | 86億3421万 | +4.1% | 46.01 | 5.55 |
| 07/18 | 1,766 | 1,768 | 1,690 | 1,723 | -2.43% | 57,900 | 87億3561万 | +5.45% | 46.55 | 5.62 |
| 07/14 | 1,800 | 1,810 | 1,743 | 1,766 | +1.79% | 182,400 | 89億5362万 | +8.14% | 47.71 | 5.76 |
| 07/13 | 1,704 | 1,742 | 1,668 | 1,735 | +1.58% | 79,800 | 87億9645万 | +6.18% | 46.87 | 5.66 |
| 07/12 | 1,750 | 1,774 | 1,703 | 1,708 | -1.61% | 68,500 | 86億5956万 | +4.46% | 46.14 | 5.57 |
| 07/11 | 1,720 | 1,754 | 1,706 | 1,736 | +2.78% | 134,700 | 88億152万 | +5.98% | 46.9 | 5.66 |
| 07/10 | 1,635 | 1,689 | 1,619 | 1,689 | +4.78% | 79,100 | 85億6323万 | +2.99% | 45.63 | 5.51 |
| 07/07 | 1,627 | 1,645 | 1,584 | 1,612 | +0.56% | 121,400 | 81億7284万 | -2.01% | 43.55 | 5.25 |
| 07/06 | 1,584 | 1,617 | 1,568 | 1,603 | +1.52% | 82,200 | 81億2721万 | -3.14% | 43.31 | 5.23 |
