PBR
2017/04/04~2017/08/28
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 |
---|
2017 |
08/28 | 70 | 70 | 69 | 70 | 0% | 844,300 | 111億2517万 | +4.48% | 48.34 | 22.21 |
08/25 | 69 | 70 | 68 | 70 | +2.94% | 1,552,800 | 111億2517万 | +4.48% | 48.34 | 22.21 |
08/24 | 66 | 69 | 66 | 68 | +3.03% | 2,617,500 | 108億731万 | +1.49% | 46.96 | 21.58 |
08/23 | 66 | 67 | 66 | 66 | 0% | 879,500 | 104億8944万 | -1.49% | 45.58 | 20.94 |
08/22 | 66 | 66 | 65 | 66 | 0% | 457,700 | 104億8944万 | -1.49% | 45.58 | 20.94 |
08/21 | 66 | 66 | 64 | 66 | 0% | 1,592,300 | 104億8944万 | -2.94% | 45.58 | 20.94 |
08/18 | 67 | 67 | 66 | 66 | -1.49% | 304,000 | 104億8944万 | -2.94% | 45.58 | 20.94 |
08/17 | 67 | 69 | 67 | 67 | 0% | 1,711,300 | 106億4837万 | -1.47% | 46.27 | 21.26 |
08/16 | 67 | 68 | 65 | 67 | 0% | 829,500 | 106億4837万 | -1.47% | 46.27 | 21.26 |
08/15 | 63 | 67 | 63 | 67 | +6.35% | 2,529,200 | 106億4837万 | -1.47% | 46.27 | 21.26 |
08/14 | 64 | 64 | 63 | 63 | -1.56% | 986,000 | 100億1265万 | -8.7% | 43.5 | 19.99 |
08/10 | 65 | 66 | 64 | 64 | -1.54% | 1,214,200 | 101億7158万 | -7.25% | 44.2 | 20.31 |
08/09 | 66 | 67 | 65 | 65 | -1.52% | 1,296,500 | 103億3051万 | -5.8% | 44.89 | 20.62 |
08/08 | 67 | 67 | 66 | 66 | 0% | 683,200 | 104億8944万 | -4.35% | 45.58 | 20.94 |
08/07 | 66 | 67 | 66 | 66 | -1.49% | 656,300 | 104億8944万 | -4.35% | 45.58 | 20.94 |
08/04 | 67 | 68 | 66 | 67 | 0% | 1,084,600 | 106億4837万 | -4.29% | 46.27 | 21.26 |
08/03 | 68 | 68 | 67 | 67 | -1.47% | 334,100 | 106億4837万 | -4.29% | 46.27 | 21.26 |
08/02 | 67 | 68 | 66 | 68 | +1.49% | 945,200 | 108億731万 | -2.86% | 46.96 | 21.58 |
08/01 | 68 | 68 | 66 | 67 | -1.47% | 2,660,400 | 106億4837万 | -4.29% | 46.27 | 21.26 |
07/31 | 68 | 69 | 68 | 68 | 0% | 1,145,700 | 108億731万 | -2.86% | 46.96 | 25.01 |
07/28 | 69 | 70 | 68 | 68 | -1.45% | 1,166,700 | 108億731万 | -2.86% | 46.96 | 25.01 |
07/27 | 70 | 71 | 68 | 69 | -1.43% | 3,515,900 | 109億6624万 | -1.43% | 47.65 | 25.38 |
07/26 | 70 | 70 | 69 | 70 | 0% | 413,400 | 111億2517万 | 0% | 48.34 | 25.74 |
07/25 | 69 | 70 | 69 | 70 | +1.45% | 794,300 | 111億2517万 | 0% | 48.34 | 25.74 |
07/24 | 70 | 70 | 69 | 69 | 0% | 696,400 | 109億6624万 | -1.43% | 47.65 | 25.38 |
07/21 | 70 | 70 | 69 | 69 | -1.43% | 455,900 | 109億6624万 | -1.43% | 47.65 | 25.38 |
07/20 | 70 | 71 | 69 | 70 | +1.45% | 1,333,300 | 111億2517万 | 0% | 48.34 | 25.74 |
07/19 | 70 | 71 | 69 | 69 | -1.43% | 2,306,000 | 109億6624万 | -1.43% | 47.65 | 25.38 |
07/18 | 70 | 72 | 70 | 70 | 0% | 1,324,700 | 111億2517万 | 0% | 48.34 | 25.74 |
07/14 | 72 | 73 | 70 | 70 | -2.78% | 4,470,800 | 111億2517万 | 0% | 48.34 | 25.74 |
07/13 | 74 | 74 | 71 | 72 | -1.37% | 2,583,200 | 114億4303万 | +1.41% | 49.72 | 26.48 |
07/12 | 73 | 74 | 71 | 73 | 0% | 2,949,500 | 116億196万 | +2.82% | 50.41 | 26.85 |
07/11 | 71 | 75 | 71 | 73 | +2.82% | 9,550,200 | 116億196万 | +2.82% | 50.41 | 26.85 |
07/10 | 71 | 71 | 70 | 71 | +1.43% | 642,000 | 112億8410万 | 0% | 49.03 | 26.11 |
07/07 | 70 | 71 | 70 | 70 | 0% | 927,500 | 111億2517万 | -1.41% | 48.34 | 25.74 |
07/06 | 72 | 72 | 70 | 70 | -1.41% | 2,063,200 | 111億2517万 | -1.41% | 48.34 | 25.74 |
07/05 | 71 | 72 | 70 | 71 | +1.43% | 2,548,600 | 112億8410万 | 0% | 49.03 | 26.11 |
07/04 | 71 | 72 | 70 | 70 | 0% | 2,589,600 | 111億2517万 | 0% | 48.34 | 25.74 |
07/03 | 70 | 71 | 70 | 70 | 0% | 1,012,800 | 111億2517万 | 0% | 48.34 | 25.74 |
06/30 | 69 | 71 | 69 | 70 | 0% | 2,000,500 | 111億2517万 | 0% | 48.34 | 25.74 |
06/29 | 70 | 71 | 69 | 70 | 0% | 2,172,500 | 111億2517万 | 0% | 48.34 | 25.74 |
06/28 | 70 | 71 | 70 | 70 | 0% | 837,900 | 111億2517万 | 0% | 48.34 | 25.74 |
06/27 | 70 | 72 | 70 | 70 | -1.41% | 2,221,500 | 111億2517万 | 0% | 48.34 | 25.74 |
06/26 | 69 | 71 | 69 | 71 | +2.9% | 2,819,500 | 112億8410万 | +1.43% | 49.03 | 26.11 |
06/23 | 72 | 72 | 69 | 69 | -2.82% | 2,846,800 | 109億6624万 | 0% | 47.65 | 25.38 |
06/22 | 70 | 72 | 69 | 71 | +1.43% | 2,801,800 | 112億8410万 | +2.9% | 49.03 | 26.11 |
06/21 | 73 | 74 | 70 | 70 | -2.78% | 4,207,000 | 111億2517万 | +1.45% | 48.34 | 25.74 |
06/20 | 74 | 77 | 71 | 72 | +2.86% | 11,677,500 | 114億4303万 | +4.35% | 49.72 | 26.48 |
06/19 | 69 | 70 | 68 | 70 | +2.94% | 1,860,000 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/16 | 70 | 71 | 68 | 68 | -2.86% | 4,247,300 | 108億731万 | 0% | 46.96 | 25.01 |
06/15 | 74 | 75 | 70 | 70 | 0% | 7,810,200 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/14 | 71 | 72 | 70 | 70 | -1.41% | 2,550,900 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/13 | 73 | 74 | 69 | 71 | +1.43% | 7,109,500 | 112億8410万 | +5.97% | 49.03 | 26.11 |
06/12 | 76 | 76 | 70 | 70 | -7.89% | 10,997,900 | 111億2517万 | +4.48% | 48.34 | 25.74 |
06/09 | 80 | 81 | 76 | 76 | -3.8% | 7,826,000 | 120億7875万 | +13.43% | 52.48 | 27.95 |
06/08 | 74 | 81 | 72 | 79 | +8.22% | 17,721,000 | 125億5555万 | +17.91% | 54.55 | 29.05 |
06/07 | 69 | 74 | 68 | 73 | +7.35% | 10,476,900 | 116億196万 | +10.61% | 50.41 | 26.85 |
06/06 | 69 | 70 | 68 | 68 | -1.45% | 2,617,400 | 108億731万 | +3.03% | 46.96 | 25.01 |
06/05 | 68 | 69 | 68 | 69 | +1.47% | 2,076,600 | 109億6624万 | +4.55% | 47.65 | 25.38 |
06/02 | 69 | 70 | 67 | 68 | -1.45% | 3,020,000 | 108億731万 | +3.03% | 46.96 | 25.01 |
06/01 | 68 | 71 | 67 | 69 | +2.99% | 6,401,500 | 109億6624万 | +4.55% | 47.65 | 25.38 |
05/31 | 67 | 68 | 66 | 67 | +1.52% | 1,129,800 | 106億4837万 | +3.08% | 46.27 | 24.64 |
05/30 | 68 | 68 | 66 | 66 | -1.49% | 619,900 | 104億8944万 | +1.54% | 45.58 | 24.27 |
05/29 | 67 | 68 | 67 | 67 | +1.52% | 1,301,100 | 106億4837万 | +3.08% | 46.27 | 24.64 |
05/26 | 67 | 68 | 66 | 66 | -1.49% | 886,000 | 104億8944万 | 0% | 45.58 | 24.27 |
05/25 | 66 | 69 | 65 | 67 | +1.52% | 3,976,900 | 106億4837万 | +1.52% | 46.27 | 24.64 |
05/24 | 67 | 68 | 65 | 66 | -2.94% | 3,179,000 | 104億8944万 | 0% | 45.58 | 24.27 |
05/23 | 64 | 69 | 64 | 68 | +7.94% | 9,258,300 | 108億731万 | +3.03% | 46.96 | 25.01 |
05/22 | 64 | 65 | 63 | 63 | -1.56% | 1,562,900 | 100億1265万 | -3.08% | 43.5 | 23.17 |
05/19 | 64 | 64 | 63 | 64 | 0% | 707,300 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/18 | 64 | 64 | 63 | 64 | 0% | 810,400 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/17 | 64 | 64 | 63 | 64 | 0% | 712,600 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/16 | 64 | 65 | 64 | 64 | +1.59% | 982,000 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/15 | 64 | 64 | 63 | 63 | -1.56% | 553,000 | 100億1265万 | -4.55% | 43.5 | 23.17 |
05/12 | 64 | 65 | 63 | 64 | -1.54% | 1,498,100 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/11 | 65 | 65 | 63 | 65 | 0% | 2,559,000 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/10 | 65 | 65 | 64 | 65 | 0% | 892,100 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/09 | 65 | 66 | 64 | 65 | 0% | 2,258,500 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/08 | 64 | 65 | 63 | 65 | 0% | 3,196,800 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/02 | 65 | 66 | 65 | 65 | 0% | 1,368,300 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/01 | 66 | 67 | 65 | 65 | -1.52% | 1,821,900 | 103億3051万 | -2.99% | 44.89 | 23.9 |
04/28 | 67 | 68 | 66 | 66 | -1.49% | 1,787,900 | 104億8944万 | -1.49% | 94.67 | 36.7 |
04/27 | 67 | 68 | 67 | 67 | 0% | 568,700 | 106億4837万 | -1.47% | 96.11 | 37.25 |
04/26 | 67 | 68 | 66 | 67 | +1.52% | 1,358,900 | 106億4837万 | -1.47% | 96.11 | 37.25 |
04/25 | 66 | 68 | 66 | 66 | 0% | 2,970,200 | 104億8944万 | -2.94% | 94.67 | 36.7 |
04/24 | 67 | 68 | 66 | 66 | -1.49% | 3,825,800 | 104億8944万 | -2.94% | 94.67 | 36.7 |
04/21 | 69 | 69 | 67 | 67 | -1.47% | 1,980,700 | 69億841万 | -1.47% | 62.33 | 24.16 |
04/20 | 71 | 71 | 68 | 68 | -2.86% | 5,179,100 | 70億1152万 | -1.45% | 63.26 | 24.52 |
04/19 | 74 | 76 | 70 | 70 | +6.06% | 23,306,000 | 72億1774万 | +1.45% | 65.12 | 25.24 |
04/18 | 67 | 68 | 66 | 66 | -1.49% | 1,370,300 | 68億530万 | -5.71% | 61.4 | 23.8 |
04/17 | 65 | 67 | 65 | 67 | +3.08% | 1,010,600 | 69億841万 | -4.29% | 62.33 | 24.16 |
04/14 | 65 | 67 | 65 | 65 | -1.52% | 1,383,700 | 67億219万 | -8.45% | 60.47 | 23.44 |
04/13 | 66 | 66 | 63 | 66 | -1.49% | 3,154,000 | 68億530万 | -8.33% | 61.4 | 23.8 |
04/12 | 66 | 68 | 66 | 67 | -1.47% | 2,094,500 | 69億841万 | -8.22% | 62.33 | 24.16 |
04/11 | 69 | 69 | 66 | 68 | 0% | 2,092,500 | 70億1152万 | -8.11% | 63.26 | 24.52 |
04/10 | 69 | 69 | 67 | 68 | 0% | 1,213,800 | 70億1152万 | -9.33% | 63.26 | 24.52 |
04/07 | 68 | 70 | 67 | 68 | +1.49% | 4,645,200 | 70億1152万 | -10.53% | 63.26 | 24.52 |
04/06 | 68 | 69 | 67 | 67 | -2.9% | 2,088,900 | 69億841万 | -12.99% | 62.33 | 24.16 |
04/05 | 67 | 69 | 67 | 69 | +4.55% | 2,184,700 | 71億1463万 | -11.54% | 64.19 | 24.88 |
04/04 | 67 | 69 | 66 | 66 | -1.49% | 4,301,800 | 68億530万 | -16.46% | 61.4 | 23.8 |