PBR
2017/11/01~2018/03/30
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 |
---|
2023 | 2/1, 株式分割 1→2 |
2018 |
03/30 | 497 | 524 | 497 | 513 | +3.01% | 23,200 | 76億305万 | +6.38% | 14.6 | 2.32 |
03/29 | 503 | 503 | 492 | 498 | -0.35% | 18,800 | 73億8063万 | +3.48% | 14.17 | 2.25 |
03/28 | 492 | 503 | 491 | 500 | +1.58% | 28,800 | 74億658万 | +4.06% | 14.22 | 2.26 |
03/27 | 487 | 493 | 487 | 492 | +1.03% | 9,600 | 72億9166万 | +2.45% | 14 | 2.22 |
03/26 | 489 | 489 | 486 | 487 | -0.51% | 3,600 | 72億1752万 | +1.62% | 13.86 | 2.2 |
03/23 | 500 | 500 | 489 | 489 | -3.74% | 4,400 | 72億5459万 | +2.35% | 13.93 | 2.21 |
03/22 | 501 | 509 | 501 | 508 | +2.42% | 11,600 | 75億3633万 | +6.55% | 14.47 | 2.3 |
03/20 | 497 | 498 | 494 | 496 | -0.55% | 11,600 | 73億5839万 | +4.69% | 14.13 | 2.24 |
03/19 | 505 | 509 | 499 | 499 | -1.19% | 9,600 | 73億9917万 | +5.72% | 14.21 | 2.26 |
03/16 | 494 | 513 | 494 | 505 | +2.43% | 27,600 | 74億8814万 | +7.45% | 14.38 | 2.28 |
03/15 | 478 | 495 | 477 | 493 | +4.17% | 17,600 | 73億1020万 | +5.12% | 14.04 | 2.23 |
03/14 | 475 | 479 | 473 | 473 | -0.16% | 32,400 | 70億1735万 | +1.12% | 13.47 | 2.14 |
03/13 | 472 | 475 | 472 | 474 | +0.32% | 4,800 | 70億2847万 | +1.5% | 13.49 | 2.14 |
03/12 | 478 | 478 | 468 | 473 | +0.85% | 8,000 | 70億623万 | +0.96% | 13.45 | 2.14 |
03/09 | 474 | 474 | 469 | 469 | -0.16% | 2,400 | 69億4691万 | -0.32% | 13.34 | 2.12 |
03/08 | 464 | 474 | 464 | 469 | +1.68% | 20,400 | 69億5803万 | -0.37% | 13.36 | 2.12 |
03/07 | 462 | 463 | 460 | 462 | -0.65% | 16,000 | 68億4312万 | -2.43% | 13.14 | 2.09 |
03/06 | 464 | 465 | 463 | 465 | +0.49% | 7,600 | 68億8760万 | -2% | 13.22 | 2.1 |
03/05 | 465 | 465 | 461 | 462 | -0.59% | 22,000 | 68億5424万 | -2.89% | 13.16 | 2.09 |
03/02 | 463 | 465 | 462 | 465 | +0.27% | 5,600 | 68億9502万 | -2.92% | 13.24 | 2.1 |
03/01 | 468 | 468 | 463 | 464 | -1.43% | 16,400 | 68億7648万 | -3.59% | 13.2 | 2.1 |
02/28 | 475 | 475 | 466 | 471 | -1.41% | 23,600 | 69億7657万 | -2.79% | 13.39 | 2.13 |
02/27 | 483 | 485 | 473 | 477 | -0.31% | 22,000 | 70億7666万 | -1.8% | 13.59 | 2.16 |
02/26 | 479 | 484 | 479 | 479 | 0% | 4,000 | 70億9890万 | -1.49% | 13.63 | 2.16 |
02/23 | 476 | 482 | 476 | 479 | -0.16% | 4,000 | 70億9890万 | -1.69% | 13.63 | 2.16 |
02/22 | 478 | 485 | 478 | 480 | -0.88% | 4,000 | 71億1002万 | -1.54% | 13.65 | 2.17 |
02/21 | 477 | 487 | 477 | 484 | +1.42% | 12,400 | 71億7304万 | -0.87% | 13.77 | 2.19 |
02/20 | 471 | 478 | 471 | 477 | +1.22% | 6,400 | 70億7295万 | -2.25% | 13.58 | 2.16 |
02/19 | 470 | 480 | 466 | 471 | +1.29% | 19,600 | 69億8769万 | -3.63% | 13.42 | 2.13 |
02/16 | 456 | 469 | 456 | 465 | +2.31% | 12,800 | 68億9872万 | -5.05% | 13.25 | 2.1 |
02/15 | 440 | 458 | 440 | 455 | +3.41% | 22,800 | 67億4303万 | -7.38% | 12.95 | 2.06 |
02/14 | 455 | 455 | 436 | 440 | -2.39% | 80,000 | 65億2061万 | -10.62% | 12.52 | 1.99 |
02/13 | 457 | 462 | 450 | 451 | -0.5% | 48,800 | 66億8001万 | -8.99% | 12.83 | 2.04 |
02/09 | 452 | 457 | 449 | 453 | -3.67% | 69,200 | 67億1337万 | -8.72% | 12.89 | 2.05 |
02/08 | 473 | 474 | 461 | 470 | +0.37% | 27,200 | 69億6916万 | -5.62% | 13.38 | 2.12 |
02/07 | 477 | 479 | 468 | 468 | +2.46% | 14,800 | 69億4321万 | -5.97% | 13.33 | 2.12 |
02/06 | 481 | 485 | 449 | 457 | -9.5% | 143,600 | 67億7639万 | -8.42% | 13.01 | 2.07 |
02/05 | 503 | 515 | 498 | 505 | -0.1% | 90,400 | 74億8814万 | +1% | 14.38 | 2.28 |
02/02 | 502 | 513 | 495 | 506 | +0.7% | 33,600 | 74億9555万 | +1.3% | 14.39 | 2.28 |
02/01 | 507 | 510 | 502 | 502 | -1.67% | 12,400 | 74億4365万 | +0.8% | 14.29 | 2.27 |
01/31 | 515 | 515 | 508 | 511 | +1.14% | 20,800 | 75億6969万 | +2.72% | 14.53 | 2.31 |
01/30 | 511 | 511 | 493 | 505 | -1.94% | 91,600 | 74億8443万 | +1.97% | 14.37 | 2.28 |
01/29 | 535 | 535 | 514 | 515 | -1.53% | 28,000 | 76億3271万 | +3.99% | 14.65 | 2.33 |
01/26 | 530 | 532 | 517 | 523 | -1.32% | 22,000 | 77億5133万 | +5.82% | 14.88 | 2.36 |
01/25 | 540 | 548 | 522 | 530 | -0.28% | 64,400 | 78億5513万 | +7.45% | 15.08 | 2.39 |
01/24 | 510 | 532 | 510 | 531 | +4.68% | 96,800 | 78億7737万 | +7.76% | 15.12 | 2.4 |
01/23 | 497 | 510 | 497 | 508 | +2.63% | 43,200 | 75億2521万 | +3.57% | 14.45 | 2.29 |
01/22 | 493 | 496 | 493 | 495 | +0.3% | 8,400 | 73億3244万 | +1.33% | 14.08 | 2.23 |
01/19 | 498 | 498 | 492 | 493 | -0.3% | 12,400 | 73億1020万 | +1.44% | 14.04 | 2.23 |
01/18 | 488 | 497 | 488 | 495 | +1.44% | 41,200 | 73億3244万 | +1.96% | 14.08 | 2.23 |
01/17 | 493 | 493 | 485 | 488 | -1.02% | 33,200 | 72億2865万 | +1.14% | 13.88 | 2.2 |
01/16 | 495 | 496 | 493 | 493 | -0.51% | 10,800 | 73億279万 | +2.6% | 14.02 | 2.23 |
01/15 | 497 | 497 | 495 | 495 | -0.35% | 2,800 | 73億3986万 | +3.77% | 14.09 | 2.24 |
01/12 | 493 | 497 | 493 | 497 | +1.48% | 12,400 | 73億6580万 | +4.58% | 14.14 | 2.24 |
01/11 | 493 | 494 | 488 | 490 | -0.96% | 32,800 | 72億5830万 | +3.71% | 13.94 | 2.21 |
01/10 | 497 | 497 | 494 | 494 | -0.2% | 14,400 | 73億2873万 | +5.16% | 14.07 | 2.23 |
01/09 | 497 | 497 | 490 | 495 | -0.4% | 27,600 | 73億4356万 | +6.05% | 14.1 | 2.24 |
01/05 | 495 | 498 | 489 | 497 | +1.17% | 22,400 | 73億7322万 | +7.17% | 14.16 | 2.25 |
01/04 | 486 | 494 | 485 | 492 | +2.02% | 24,400 | 72億8796万 | +6.39% | 13.99 | 2.22 |
2017 |
12/29 | 481 | 487 | 478 | 482 | +0.26% | 16,800 | 71億4338万 | +4.96% | 13.64 | 2.16 |
12/28 | 487 | 487 | 481 | 481 | +0.73% | 36,800 | 71億2485万 | +5.14% | 13.6 | 2.16 |
12/27 | 473 | 477 | 463 | 477 | +0.85% | 52,400 | 70億7295万 | +4.84% | 13.5 | 2.14 |
12/26 | 485 | 485 | 465 | 473 | -1.92% | 66,800 | 70億1364万 | +4.42% | 13.39 | 2.13 |
12/25 | 477 | 488 | 477 | 482 | +1.31% | 7,600 | 71億5080万 | +6.93% | 13.65 | 2.17 |
12/22 | 484 | 493 | 472 | 476 | -0.63% | 44,400 | 70億5812万 | +6.25% | 13.47 | 2.14 |
12/21 | 490 | 490 | 476 | 479 | -3.48% | 67,600 | 71億261万 | +7.64% | 13.56 | 2.15 |
12/20 | 494 | 502 | 490 | 496 | +0.2% | 38,800 | 73億5839万 | +12.27% | 14.05 | 2.23 |
12/19 | 511 | 511 | 493 | 495 | -1.15% | 92,800 | 73億4356万 | +13.07% | 14.02 | 2.23 |
12/18 | 497 | 520 | 497 | 501 | -4.02% | 184,000 | 74億2882万 | +15.44% | 14.18 | 2.25 |
12/15 | 461 | 559 | 460 | 522 | +13.79% | 756,800 | 77億4021万 | +21.4% | 14.77 | 2.35 |
12/14 | 458 | 461 | 457 | 459 | +0.27% | 13,200 | 68億234万 | +7.94% | 12.98 | 2.06 |
12/13 | 456 | 458 | 450 | 458 | +0.99% | 8,800 | 67億8381万 | +8.16% | 12.95 | 2.06 |
12/12 | 447 | 457 | 447 | 453 | +0.61% | 13,600 | 67億1708万 | +7.6% | 12.82 | 2.04 |
12/11 | 443 | 455 | 438 | 450 | +2.91% | 67,200 | 66億7630万 | +7.46% | 12.74 | 2.02 |
12/08 | 434 | 440 | 429 | 438 | +1.57% | 14,000 | 64億8725万 | +4.42% | 12.38 | 1.97 |
12/07 | 423 | 432 | 423 | 431 | +2.01% | 15,600 | 63億8716万 | +2.56% | 12.19 | 1.94 |
12/06 | 424 | 424 | 415 | 422 | -0.59% | 23,600 | 62億6112万 | +0.3% | 11.95 | 1.9 |
12/05 | 423 | 425 | 423 | 425 | -0.47% | 6,800 | 62億9819万 | +0.41% | 12.02 | 1.91 |
12/04 | 428 | 431 | 423 | 427 | -1.61% | 19,600 | 63億2784万 | +0.65% | 12.08 | 1.92 |
12/01 | 433 | 434 | 433 | 434 | +0.46% | 1,200 | 64億3164万 | +2.3% | 12.28 | 1.95 |
11/30 | 432 | 433 | 429 | 432 | -0.12% | 20,400 | 64億198万 | +1.83% | 12.22 | 1.94 |
11/29 | 430 | 437 | 430 | 432 | +0.06% | 28,400 | 64億940万 | +1.71% | 12.23 | 1.94 |
11/28 | 440 | 440 | 430 | 432 | +0.41% | 24,000 | 64億569万 | +1.41% | 12.23 | 1.94 |
11/27 | 428 | 435 | 428 | 430 | +0.53% | 14,800 | 63億7974万 | +0.76% | 12.18 | 1.93 |
11/24 | 425 | 430 | 425 | 428 | +0.82% | 10,800 | 63億4638万 | +0.23% | 12.11 | 1.92 |
11/22 | 422 | 425 | 415 | 425 | +0.89% | 53,200 | 62億9448万 | -0.59% | 12.01 | 1.91 |
11/21 | 421 | 421 | 420 | 421 | +1.02% | 18,400 | 62億3888万 | -1.69% | 11.91 | 1.89 |
11/20 | 408 | 418 | 408 | 417 | +1.59% | 30,400 | 61億7586万 | -2.91% | 11.79 | 1.87 |
11/17 | 412 | 412 | 406 | 410 | +0.49% | 4,000 | 60億7948万 | -4.43% | 11.6 | 1.84 |
11/16 | 401 | 414 | 401 | 408 | +1.62% | 16,000 | 60億4982万 | -5.12% | 11.55 | 1.83 |
11/15 | 405 | 406 | 401 | 402 | -1.35% | 24,400 | 59億5344万 | -6.84% | 11.36 | 1.8 |
11/14 | 395 | 407 | 395 | 407 | +2.39% | 45,600 | 60億3499万 | -5.79% | 11.52 | 1.83 |
11/13 | 398 | 399 | 396 | 398 | -0.63% | 18,400 | 58億9413万 | -8.41% | 11.25 | 1.79 |
11/10 | 397 | 400 | 394 | 400 | +0.76% | 11,200 | 59億3120万 | -8.05% | 11.32 | 1.8 |
11/09 | 399 | 403 | 391 | 397 | -0.19% | 70,400 | 58億8671万 | -8.94% | 11.24 | 1.78 |
11/08 | 403 | 403 | 394 | 398 | -2.39% | 65,600 | 58億9783万 | -9.19% | 11.26 | 1.79 |
11/07 | 409 | 414 | 402 | 408 | -1.33% | 83,200 | 60億4241万 | -7.39% | 11.53 | 1.83 |
11/06 | 449 | 449 | 409 | 413 | -8.48% | 171,200 | 61億2396万 | -6.35% | 11.69 | 1.86 |
11/02 | 454 | 457 | 450 | 451 | -1.1% | 69,600 | 66億9113万 | +2.09% | 12.77 | 2.03 |
11/01 | 458 | 461 | 455 | 456 | -0.38% | 18,000 | 67億6527万 | +3.22% | 12.91 | 2.05 |