PBR
2017/10/27~2018/03/27
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 |
03/27 | 442 | 444 | 431 | 440 | +0.69% | 3,600 | 22億8998万 | 0% | 14.43 | 2.53 |
03/26 | 430 | 437 | 430 | 437 | +1.63% | 3,500 | 22億7436万 | -0.46% | 14.33 | 2.52 |
03/23 | 439 | 440 | 430 | 430 | -3.59% | 6,200 | 22億3793万 | -1.83% | 14.1 | 2.48 |
03/22 | 443 | 447 | 441 | 446 | +0.68% | 3,800 | 23億2120万 | +2.06% | 14.62 | 2.57 |
03/20 | 452 | 452 | 443 | 443 | -0.89% | 6,100 | 23億559万 | +1.61% | 14.53 | 2.55 |
03/19 | 455 | 456 | 446 | 447 | -1.32% | 13,300 | 23億2641万 | +3% | 14.66 | 2.57 |
03/16 | 460 | 461 | 448 | 453 | -1.52% | 23,100 | 23億5763万 | +4.62% | 14.85 | 2.61 |
03/15 | 446 | 467 | 446 | 460 | +2.68% | 14,800 | 23億9407万 | +6.73% | 15.08 | 2.65 |
03/14 | 450 | 450 | 447 | 448 | -0.88% | 5,500 | 23億3161万 | +4.19% | 14.69 | 2.58 |
03/13 | 451 | 452 | 443 | 452 | 0% | 4,700 | 23億5243万 | +5.61% | 14.82 | 2.6 |
03/12 | 453 | 453 | 445 | 452 | +1.57% | 19,500 | 23億5243万 | +5.85% | 14.82 | 2.6 |
03/09 | 449 | 450 | 445 | 445 | +0.68% | 9,900 | 23億1600万 | +4.46% | 14.59 | 2.56 |
03/08 | 449 | 449 | 441 | 442 | -1.56% | 6,800 | 23億38万 | +4% | 14.49 | 2.54 |
03/07 | 446 | 449 | 440 | 449 | +2.51% | 10,900 | 23億3682万 | +5.9% | 14.72 | 2.58 |
03/06 | 449 | 449 | 438 | 438 | 0% | 17,200 | 22億7957万 | +3.3% | 14.36 | 2.52 |
03/05 | 449 | 449 | 437 | 438 | 0% | 29,100 | 22億7957万 | +3.3% | 14.36 | 2.52 |
03/02 | 432 | 442 | 430 | 438 | +0.92% | 33,900 | 22億7957万 | +3.55% | 14.36 | 2.52 |
03/01 | 440 | 442 | 434 | 434 | 0% | 16,200 | 22億5875万 | +2.6% | 14.23 | 2.5 |
02/28 | 435 | 435 | 430 | 434 | -0.23% | 21,800 | 22億5875万 | +2.6% | 14.23 | 2.5 |
02/27 | 433 | 437 | 431 | 435 | +0.46% | 8,800 | 22億6395万 | +2.84% | 14.26 | 2.5 |
02/26 | 432 | 435 | 430 | 433 | +0.7% | 12,800 | 22億5354万 | +2.61% | 14.2 | 2.49 |
02/23 | 429 | 430 | 428 | 430 | +0.7% | 3,500 | 22億3793万 | +1.9% | 14.1 | 2.48 |
02/22 | 430 | 431 | 427 | 427 | -0.47% | 11,800 | 22億2232万 | +1.18% | 14 | 2.46 |
02/21 | 427 | 430 | 425 | 429 | +0.94% | 8,000 | 22億3273万 | +1.66% | 14.07 | 2.47 |
02/20 | 420 | 427 | 420 | 425 | +1.92% | 15,500 | 22億1191万 | +0.71% | 13.94 | 2.45 |
02/19 | 423 | 423 | 411 | 417 | +2.21% | 6,400 | 21億7027万 | -1.18% | 13.67 | 2.4 |
02/16 | 415 | 415 | 404 | 408 | -0.49% | 4,800 | 21億2343万 | -3.32% | 13.38 | 2.35 |
02/15 | 406 | 410 | 406 | 410 | +1.23% | 400 | 21億3384万 | -3.07% | 13.44 | 2.36 |
02/14 | 412 | 412 | 405 | 405 | -1.94% | 4,400 | 21億782万 | -4.26% | 13.28 | 2.33 |
02/13 | 425 | 426 | 413 | 413 | +0.98% | 6,500 | 21億4945万 | -2.59% | 13.54 | 2.38 |
02/09 | 410 | 410 | 405 | 409 | -1.45% | 4,300 | 21億2864万 | -3.54% | 13.41 | 2.35 |
02/08 | 416 | 416 | 411 | 415 | -0.48% | 3,300 | 21億5986万 | -2.35% | 13.61 | 2.39 |
02/07 | 418 | 418 | 412 | 417 | +3.47% | 3,200 | 21億7027万 | -1.88% | 13.67 | 2.4 |
02/06 | 405 | 409 | 401 | 403 | -5.18% | 16,900 | 20億9741万 | -5.4% | 13.21 | 2.32 |
02/05 | 426 | 426 | 421 | 425 | -0.7% | 5,300 | 22億1191万 | -0.23% | 13.94 | 2.45 |
02/02 | 428 | 429 | 428 | 428 | 0% | 800 | 22億2752万 | +0.47% | 14.03 | 2.46 |
02/01 | 429 | 429 | 426 | 428 | +1.18% | 1,200 | 22億2752万 | +0.47% | 14.03 | 2.46 |
01/31 | 426 | 429 | 417 | 423 | -1.63% | 16,400 | 22億150万 | -0.7% | 13.87 | 2.44 |
01/30 | 435 | 435 | 429 | 430 | -1.15% | 8,000 | 22億3793万 | +0.94% | 14.1 | 2.48 |
01/29 | 433 | 439 | 433 | 435 | +0.69% | 7,400 | 22億6395万 | +2.11% | 14.26 | 2.5 |
01/26 | 434 | 435 | 428 | 432 | +0.47% | 4,300 | 22億4834万 | +1.65% | 14.16 | 2.49 |
01/25 | 432 | 432 | 422 | 430 | -0.46% | 11,600 | 22億3793万 | +1.18% | 14.1 | 2.48 |
01/24 | 426 | 433 | 426 | 432 | +1.17% | 8,700 | 22億4834万 | +1.65% | 14.16 | 2.49 |
01/23 | 430 | 430 | 425 | 427 | -0.47% | 6,500 | 22億2232万 | +0.47% | 14 | 2.46 |
01/22 | 430 | 430 | 428 | 429 | +0.23% | 14,400 | 22億3273万 | +0.94% | 14.07 | 2.47 |
01/19 | 426 | 428 | 421 | 428 | +0.71% | 9,800 | 22億2752万 | +0.71% | 14.03 | 2.46 |
01/18 | 425 | 425 | 422 | 425 | +0.71% | 4,400 | 22億1191万 | 0% | 13.94 | 2.45 |
01/17 | 424 | 424 | 420 | 422 | -0.71% | 5,900 | 21億9629万 | -0.71% | 13.84 | 2.43 |
01/16 | 427 | 427 | 424 | 425 | -0.47% | 2,800 | 22億1191万 | 0% | 13.94 | 2.45 |
01/15 | 427 | 427 | 423 | 427 | +0.23% | 11,300 | 22億2232万 | +0.47% | 14 | 2.46 |
01/12 | 428 | 428 | 421 | 426 | +0.71% | 6,600 | 22億1711万 | +0.24% | 13.97 | 2.45 |
01/11 | 425 | 426 | 423 | 423 | -0.47% | 7,200 | 22億150万 | -0.47% | 13.87 | 2.44 |
01/10 | 426 | 427 | 424 | 425 | 0% | 4,200 | 22億1191万 | 0% | 13.94 | 2.45 |
01/09 | 422 | 427 | 421 | 425 | +0.71% | 9,200 | 22億1191万 | 0% | 13.94 | 2.45 |
01/05 | 422 | 425 | 420 | 422 | +0.48% | 3,800 | 21億9629万 | -0.71% | 13.84 | 2.43 |
01/04 | 425 | 426 | 420 | 420 | -0.47% | 12,100 | 21億8589万 | -1.18% | 13.77 | 2.42 |
2017 |
12/29 | 427 | 427 | 418 | 422 | -0.94% | 6,800 | 21億9629万 | -0.94% | 13.84 | 2.43 |
12/28 | 416 | 426 | 414 | 426 | +2.65% | 11,400 | 22億1711万 | 0% | 13.97 | 2.45 |
12/27 | 414 | 417 | 410 | 415 | -1.66% | 15,500 | 21億5986万 | -2.58% | 13.61 | 2.39 |
12/26 | 425 | 427 | 421 | 422 | -1.4% | 25,700 | 21億9629万 | -1.17% | 13.84 | 2.43 |
12/25 | 426 | 428 | 425 | 428 | +0.47% | 5,700 | 22億2752万 | 0% | 14.03 | 2.46 |
12/22 | 425 | 427 | 425 | 426 | 0% | 10,700 | 22億1711万 | -0.7% | 13.97 | 2.45 |
12/21 | 425 | 428 | 425 | 426 | 0% | 8,900 | 22億1711万 | -0.93% | 13.97 | 2.45 |
12/20 | 430 | 430 | 425 | 426 | 0% | 10,100 | 22億1711万 | -1.16% | 13.97 | 2.45 |
12/19 | 425 | 428 | 425 | 426 | +0.24% | 1,500 | 22億1711万 | -1.39% | 13.97 | 2.45 |
12/18 | 426 | 428 | 425 | 425 | -0.23% | 5,400 | 22億1191万 | -1.62% | 13.94 | 2.45 |
12/15 | 427 | 427 | 426 | 426 | 0% | 2,400 | 22億1711万 | -1.39% | 13.97 | 2.45 |
12/14 | 425 | 428 | 425 | 426 | -0.7% | 4,600 | 22億1711万 | -1.39% | 13.97 | 2.45 |
12/13 | 427 | 429 | 425 | 429 | +0.47% | 8,700 | 22億3273万 | -0.69% | 14.07 | 2.47 |
12/12 | 429 | 430 | 427 | 427 | 0% | 2,400 | 22億2232万 | -1.16% | 14 | 2.46 |
12/11 | 426 | 429 | 426 | 427 | +0.47% | 3,600 | 22億2232万 | -1.16% | 14 | 2.46 |
12/08 | 429 | 431 | 425 | 425 | -0.23% | 12,900 | 22億1191万 | -1.39% | 13.94 | 2.45 |
12/07 | 423 | 426 | 423 | 426 | +0.71% | 5,900 | 22億1711万 | -1.39% | 13.97 | 2.45 |
12/06 | 425 | 432 | 423 | 423 | -0.47% | 14,800 | 22億150万 | -1.86% | 13.87 | 2.44 |
12/05 | 424 | 430 | 424 | 425 | 0% | 8,100 | 22億1191万 | -1.39% | 13.94 | 2.45 |
12/04 | 429 | 432 | 424 | 425 | -0.7% | 11,400 | 22億1191万 | -1.39% | 13.94 | 2.45 |
12/01 | 426 | 428 | 425 | 428 | +0.47% | 7,600 | 22億2752万 | -0.7% | 14.03 | 2.46 |
11/30 | 425 | 428 | 423 | 426 | -0.23% | 11,700 | 22億1711万 | -0.93% | 13.97 | 2.45 |
11/29 | 433 | 433 | 425 | 427 | -0.7% | 17,100 | 22億2232万 | -0.7% | 14 | 2.46 |
11/28 | 430 | 433 | 427 | 430 | +0.7% | 6,300 | 22億3793万 | +0.23% | 14.1 | 2.48 |
11/27 | 424 | 427 | 422 | 427 | +0.47% | 11,400 | 22億2232万 | -0.23% | 14 | 2.46 |
11/24 | 429 | 430 | 422 | 425 | -1.39% | 15,100 | 22億1191万 | -0.7% | 13.94 | 2.45 |
11/22 | 435 | 435 | 428 | 431 | -0.69% | 16,600 | 22億4313万 | +0.94% | 14.13 | 2.48 |
11/21 | 445 | 445 | 433 | 434 | -2.47% | 10,000 | 22億5875万 | +1.88% | 14.23 | 2.5 |
11/20 | 454 | 454 | 430 | 445 | -2.41% | 50,000 | 23億1600万 | +4.71% | 14.59 | 2.56 |
11/17 | 461 | 463 | 448 | 456 | -0.87% | 64,900 | 23億7325万 | +7.55% | 14.95 | 2.63 |
11/16 | 446 | 460 | 440 | 460 | +1.32% | 50,700 | 23億9407万 | +9% | 15.08 | 2.65 |
11/15 | 460 | 460 | 446 | 454 | -0.66% | 33,100 | 23億6284万 | +8.1% | 14.89 | 2.61 |
11/14 | 429 | 468 | 428 | 457 | +7.03% | 167,300 | 23億7845万 | +9.33% | 14.98 | 2.63 |
11/13 | 418 | 429 | 416 | 427 | +2.64% | 12,600 | 22億2232万 | +2.64% | 14 | 2.46 |
11/10 | 421 | 422 | 411 | 416 | -1.65% | 17,200 | 21億6507万 | +0.24% | 13.64 | 2.39 |
11/09 | 422 | 426 | 422 | 423 | +0.24% | 4,900 | 22億150万 | +1.93% | 13.87 | 2.44 |
11/08 | 424 | 425 | 422 | 422 | -0.47% | 3,300 | 21億9629万 | +1.93% | 13.84 | 2.43 |
11/07 | 427 | 428 | 422 | 424 | -0.24% | 5,900 | 22億670万 | +2.66% | 13.9 | 2.44 |
11/06 | 427 | 428 | 425 | 425 | -0.23% | 3,500 | 22億1191万 | +2.91% | 13.94 | 2.45 |
11/02 | 426 | 426 | 425 | 426 | 0% | 3,900 | 22億1711万 | +3.4% | 13.97 | 2.45 |
11/01 | 424 | 426 | 423 | 426 | +0.71% | 25,100 | 22億1711万 | +3.65% | 13.97 | 2.45 |
10/31 | 424 | 424 | 420 | 423 | 0% | 28,500 | 22億150万 | +3.17% | 13.87 | 2.44 |
10/30 | 420 | 423 | 420 | 423 | +0.71% | 15,400 | 22億150万 | +3.42% | 13.87 | 2.44 |
10/27 | 418 | 420 | 417 | 420 | +0.72% | 7,200 | 21億8589万 | +2.94% | 13.77 | 2.42 |