PBR
2017/08/07～2017/12/29
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 |
| 12/29 | 4,850 | 4,895 | 4,790 | 4,815 | -0.21% | 807,300 | 7208億5987万 | +9.51% | 18.78 | 1.99 |
| 12/28 | 4,810 | 4,875 | 4,800 | 4,825 | 0% | 729,100 | 7223億5698万 | +10.26% | 18.82 | 2 |
| 12/27 | 4,810 | 4,880 | 4,770 | 4,825 | -0.92% | 1,076,500 | 7223億5698万 | +10.84% | 18.82 | 2 |
| 12/26 | 4,970 | 4,975 | 4,825 | 4,870 | -2.01% | 1,179,800 | 7290億9399万 | +12.58% | 18.99 | 2.02 |
| 12/25 | 4,840 | 4,975 | 4,810 | 4,970 | +2.69% | 1,293,900 | 7440億6512万 | +15.69% | 19.38 | 2.06 |
| 12/22 | 4,780 | 4,880 | 4,770 | 4,840 | +1.15% | 1,584,500 | 7246億265万 | +13.54% | 18.88 | 2 |
| 12/21 | 4,670 | 4,790 | 4,670 | 4,785 | +2.9% | 1,710,000 | 7163億6853万 | +13.04% | 18.66 | 1.98 |
| 12/20 | 4,525 | 4,690 | 4,515 | 4,650 | +3.1% | 1,557,900 | 6961億5750万 | +10.69% | 18.14 | 1.92 |
| 12/19 | 4,485 | 4,565 | 4,445 | 4,510 | +0.56% | 1,615,900 | 6751億9792万 | +8.15% | 17.59 | 1.87 |
| 12/18 | 4,475 | 4,590 | 4,370 | 4,485 | +0.34% | 2,867,200 | 6714億5514万 | +8.23% | 17.49 | 1.86 |
| 12/15 | 4,290 | 4,500 | 4,265 | 4,470 | +11.47% | 4,885,900 | 6692億947万 | +8.47% | 17.43 | 1.85 |
| 12/14 | 3,950 | 4,040 | 3,910 | 4,010 | +1.91% | 1,356,900 | 6003億4228万 | -2.2% | 15.64 | 1.66 |
| 12/13 | 4,120 | 4,145 | 3,910 | 3,935 | -3.79% | 2,179,000 | 5891億1393万 | -3.95% | 15.35 | 1.63 |
| 12/12 | 4,200 | 4,250 | 4,000 | 4,090 | -2.62% | 2,340,900 | 6123億1918万 | -0.17% | 15.95 | 1.69 |
| 12/11 | 4,200 | 4,215 | 4,145 | 4,200 | +0.36% | 834,800 | 6287億8742万 | +2.69% | 16.38 | 1.74 |
| 12/08 | 4,135 | 4,195 | 4,135 | 4,185 | +1.82% | 1,115,800 | 6265億4175万 | +2.6% | 16.32 | 1.73 |
| 12/07 | 4,015 | 4,120 | 4,005 | 4,110 | +2.62% | 925,300 | 6153億1341万 | +1.06% | 16.03 | 1.7 |
| 12/06 | 4,170 | 4,185 | 3,935 | 4,005 | -4.76% | 1,888,400 | 5995億9372万 | -1.21% | 15.62 | 1.66 |
| 12/05 | 4,155 | 4,210 | 4,130 | 4,205 | +0.96% | 1,152,500 | 6295億3598万 | +3.96% | 16.4 | 1.74 |
| 12/04 | 4,150 | 4,210 | 4,135 | 4,165 | +0.73% | 1,313,200 | 6235億4753万 | +3.4% | 16.24 | 1.72 |
| 12/01 | 4,175 | 4,210 | 4,100 | 4,135 | -0.72% | 1,333,700 | 6190億5619万 | +3.07% | 16.13 | 1.71 |
| 11/30 | 4,180 | 4,220 | 4,125 | 4,165 | 0% | 1,550,600 | 6235億4753万 | +4.2% | 16.24 | 1.72 |
| 11/29 | 4,255 | 4,255 | 4,135 | 4,165 | -1.19% | 1,377,000 | 6235億4753万 | +4.73% | 16.24 | 1.72 |
| 11/28 | 4,310 | 4,335 | 4,200 | 4,215 | -2.09% | 1,312,000 | 6310億3309万 | +6.6% | 16.44 | 1.74 |
| 11/27 | 4,295 | 4,305 | 4,235 | 4,305 | +0.58% | 1,422,600 | 6445億711万 | +9.63% | 16.79 | 1.78 |
| 11/24 | 4,265 | 4,285 | 4,225 | 4,280 | +0.94% | 940,400 | 6407億6432万 | +9.91% | 16.69 | 1.77 |
| 11/22 | 4,220 | 4,265 | 4,180 | 4,240 | +1.68% | 1,528,000 | 6347億7587万 | +9.82% | 16.54 | 1.75 |
| 11/21 | 4,175 | 4,200 | 4,135 | 4,170 | +1.58% | 1,287,000 | 6242億9608万 | +8.79% | 16.26 | 1.73 |
| 11/20 | 4,135 | 4,225 | 4,050 | 4,105 | -1.08% | 1,281,800 | 6145億6485万 | +7.74% | 16.01 | 1.7 |
| 11/17 | 4,165 | 4,225 | 4,090 | 4,150 | +1.34% | 2,121,100 | 6213億186万 | +9.47% | 16.19 | 1.72 |
| 11/16 | 3,935 | 4,105 | 3,880 | 4,095 | +2.89% | 1,966,300 | 6130億6774万 | +8.68% | 15.97 | 1.69 |
| 11/15 | 4,015 | 4,170 | 3,945 | 3,980 | +2.71% | 4,604,600 | 5958億5094万 | +6.05% | 15.52 | 1.65 |
| 11/14 | 3,855 | 3,880 | 3,765 | 3,875 | +0.52% | 1,816,300 | 5801億3125万 | +3.58% | 15.11 | 1.6 |
| 11/13 | 3,915 | 3,920 | 3,840 | 3,855 | -1.78% | 806,300 | 5771億3703万 | +3.41% | 15.04 | 1.6 |
| 11/10 | 3,890 | 3,930 | 3,830 | 3,925 | -0.51% | 1,387,900 | 5876億1682万 | +5.71% | 15.31 | 1.62 |
| 11/09 | 3,960 | 4,040 | 3,860 | 3,945 | +0.77% | 1,905,600 | 5906億1104万 | +6.68% | 15.39 | 1.63 |
| 11/08 | 3,920 | 3,950 | 3,875 | 3,915 | -0.63% | 1,750,400 | 5861億1970万 | +6.27% | 15.27 | 1.62 |
| 11/07 | 3,860 | 3,960 | 3,840 | 3,940 | +0.25% | 1,250,000 | 5898億6249万 | +7.3% | 15.37 | 1.63 |
| 11/06 | 4,040 | 4,060 | 3,925 | 3,930 | +0.13% | 1,421,700 | 5883億6537万 | +7.52% | 15.33 | 1.63 |
| 11/02 | 3,920 | 3,935 | 3,850 | 3,925 | +1.16% | 1,315,700 | 5876億1682万 | +7.8% | 15.31 | 1.62 |
| 11/01 | 3,800 | 3,900 | 3,800 | 3,880 | +2.78% | 1,556,200 | 5808億7981万 | +7.24% | 15.13 | 1.61 |
| 10/31 | 3,750 | 3,800 | 3,740 | 3,775 | -0.26% | 929,700 | 5651億6012万 | +5.12% | 14.72 | 1.56 |
| 10/30 | 3,770 | 3,790 | 3,685 | 3,785 | -0.13% | 1,360,000 | 5666億5724万 | +6.11% | 14.76 | 1.57 |
| 10/27 | 3,800 | 3,810 | 3,775 | 3,790 | +0.66% | 986,700 | 5674億579万 | +6.97% | 14.78 | 1.57 |
| 10/26 | 3,705 | 3,790 | 3,680 | 3,765 | +0.67% | 835,800 | 5636億6301万 | +6.87% | 14.68 | 1.56 |
| 10/25 | 3,700 | 3,835 | 3,685 | 3,740 | +2.05% | 2,357,100 | 5599億2023万 | +6.7% | 14.59 | 1.55 |
| 10/24 | 3,585 | 3,675 | 3,555 | 3,665 | +1.66% | 1,410,900 | 5486億9188万 | +5.01% | 14.29 | 1.52 |
| 10/23 | 3,600 | 3,645 | 3,575 | 3,605 | +2.12% | 1,349,100 | 5397億920万 | +3.77% | 14.06 | 1.49 |
| 10/20 | 3,480 | 3,550 | 3,460 | 3,530 | +1.58% | 1,506,800 | 5284億8086万 | +2.26% | 13.77 | 1.46 |
| 10/19 | 3,460 | 3,520 | 3,420 | 3,475 | 0% | 1,734,800 | 5202億4673万 | +1.14% | 13.55 | 1.44 |
| 10/18 | 3,555 | 3,560 | 3,455 | 3,475 | -1.56% | 1,765,100 | 5202億4673万 | +1.61% | 13.55 | 1.44 |
| 10/17 | 3,585 | 3,595 | 3,510 | 3,530 | -1.81% | 1,490,600 | 5284億8086万 | +3.7% | 13.77 | 1.46 |
| 10/16 | 3,650 | 3,650 | 3,550 | 3,595 | -0.83% | 1,032,000 | 5382億1209万 | +6.24% | 14.02 | 1.49 |
| 10/13 | 3,570 | 3,655 | 3,560 | 3,625 | +0.97% | 1,049,100 | 5427億343万 | +7.82% | 14.14 | 1.5 |
| 10/12 | 3,745 | 3,750 | 3,590 | 3,590 | -3.23% | 1,873,100 | 5374億6353万 | +7.61% | 14 | 1.49 |
| 10/11 | 3,670 | 3,715 | 3,615 | 3,710 | +1.09% | 1,725,700 | 5554億2889万 | +12.05% | 14.47 | 1.54 |
| 10/10 | 3,680 | 3,690 | 3,630 | 3,670 | +2.8% | 1,626,200 | 5494億4044万 | +11.75% | 14.31 | 1.52 |
| 10/06 | 3,505 | 3,575 | 3,480 | 3,570 | +3.03% | 1,244,400 | 5344億6931万 | +9.54% | 13.92 | 1.48 |
| 10/05 | 3,550 | 3,550 | 3,445 | 3,465 | -2.81% | 1,381,200 | 5187億4962万 | +7.18% | 13.51 | 1.43 |
| 10/04 | 3,570 | 3,585 | 3,505 | 3,565 | -0.56% | 1,115,800 | 5337億2075万 | +10.85% | 13.9 | 1.48 |
| 10/03 | 3,645 | 3,670 | 3,550 | 3,585 | -0.83% | 1,500,500 | 5367億1498万 | +12.31% | 13.98 | 1.48 |
| 10/02 | 3,575 | 3,650 | 3,565 | 3,615 | +3.14% | 1,717,900 | 5412億632万 | +14.15% | 14.1 | 1.5 |
| 09/29 | 3,520 | 3,575 | 3,415 | 3,505 | -2.37% | 3,082,900 | 5247億3807万 | +11.62% | 13.36 | 1.42 |
| 09/28 | 3,410 | 3,680 | 3,410 | 3,590 | +7.49% | 4,310,500 | 5374億6353万 | +15.21% | 13.68 | 1.45 |
| 09/27 | 3,240 | 3,345 | 3,230 | 3,340 | +4.05% | 1,419,700 | 5000億3571万 | +8.09% | 12.73 | 1.35 |
| 09/26 | 3,180 | 3,220 | 3,170 | 3,210 | +0.78% | 1,099,500 | 4805億7324万 | +4.59% | 12.23 | 1.3 |
| 09/25 | 3,210 | 3,225 | 3,150 | 3,185 | +0.47% | 1,227,200 | 4768億3046万 | +4.36% | 12.14 | 1.29 |
| 09/22 | 3,280 | 3,280 | 3,145 | 3,170 | -3.65% | 1,584,300 | 4745億8479万 | +4.41% | 12.08 | 1.28 |
| 09/21 | 3,380 | 3,385 | 3,270 | 3,290 | -0.9% | 1,365,900 | 4925億5015万 | +8.83% | 12.54 | 1.33 |
| 09/20 | 3,420 | 3,420 | 3,305 | 3,320 | -1.34% | 1,235,600 | 4970億4148万 | +10.48% | 12.65 | 1.34 |
| 09/19 | 3,390 | 3,450 | 3,310 | 3,365 | +2.59% | 1,946,900 | 5037億7849万 | +12.62% | 12.82 | 1.36 |
| 09/15 | 3,070 | 3,315 | 3,070 | 3,280 | +7.36% | 3,305,800 | 4910億5303万 | +10.74% | 12.5 | 1.33 |
| 09/14 | 3,090 | 3,120 | 3,030 | 3,055 | -1.77% | 1,111,800 | 4573億6799万 | +3.74% | 11.64 | 1.24 |
| 09/13 | 3,115 | 3,160 | 3,100 | 3,110 | +0.65% | 1,313,300 | 4656億211万 | +6% | 11.85 | 1.26 |
| 09/12 | 3,100 | 3,110 | 3,055 | 3,090 | +0.49% | 932,400 | 4626億789万 | +5.64% | 11.77 | 1.25 |
| 09/11 | 3,065 | 3,080 | 3,045 | 3,075 | +1.49% | 715,900 | 4603億6222万 | +5.38% | 11.72 | 1.24 |
| 09/08 | 3,060 | 3,065 | 3,010 | 3,030 | -0.49% | 1,122,000 | 4536億2521万 | +4.16% | 11.55 | 1.23 |
| 09/07 | 3,000 | 3,045 | 2,974 | 3,045 | +2.32% | 1,182,500 | 4558億7088万 | +4.86% | 11.6 | 1.23 |
| 09/06 | 2,915 | 2,980 | 2,901 | 2,976 | +0.68% | 1,112,600 | 4455億4080万 | +2.62% | 11.34 | 1.2 |
| 09/05 | 3,050 | 3,055 | 2,948 | 2,956 | -2.76% | 1,209,900 | 4425億4657万 | +2.11% | 11.26 | 1.2 |
| 09/04 | 3,025 | 3,045 | 2,994 | 3,040 | 0% | 1,059,700 | 4551億2232万 | +5.12% | 11.58 | 1.23 |
| 09/01 | 2,950 | 3,045 | 2,936 | 3,040 | +4.07% | 1,895,600 | 4551億2232万 | +5.45% | 11.58 | 1.23 |
| 08/31 | 3,065 | 3,085 | 2,911 | 2,921 | -3.76% | 2,245,600 | 4373億668万 | +1.64% | 11.13 | 1.18 |
| 08/30 | 2,980 | 3,040 | 2,963 | 3,035 | +2.4% | 2,083,300 | 4543億7377万 | +5.64% | 11.56 | 1.23 |
| 08/29 | 2,950 | 2,968 | 2,922 | 2,964 | -0.47% | 900,000 | 4437億4426万 | +3.28% | 11.29 | 1.2 |
| 08/28 | 2,938 | 2,979 | 2,933 | 2,978 | +1.74% | 1,085,400 | 4458億4022万 | +3.51% | 11.35 | 1.2 |
| 08/25 | 2,927 | 2,936 | 2,890 | 2,927 | +0.79% | 984,300 | 4382億495万 | +1.6% | 11.15 | 1.18 |
| 08/24 | 2,908 | 2,964 | 2,903 | 2,904 | -1.19% | 1,233,000 | 4347億6159万 | +0.48% | 11.07 | 1.17 |
| 08/23 | 2,900 | 2,952 | 2,888 | 2,939 | +4.55% | 1,902,100 | 4400億148万 | +1.48% | 11.2 | 1.19 |
| 08/22 | 2,784 | 2,819 | 2,768 | 2,811 | +0.72% | 1,069,700 | 4208億3844万 | -2.87% | 10.71 | 1.14 |
| 08/21 | 2,807 | 2,807 | 2,775 | 2,791 | +0.43% | 725,000 | 4178億4421万 | -3.69% | 10.63 | 1.13 |
| 08/18 | 2,801 | 2,834 | 2,772 | 2,779 | -2.87% | 991,600 | 4160億4768万 | -4.07% | 10.59 | 1.12 |
| 08/17 | 2,840 | 2,867 | 2,816 | 2,861 | +0.63% | 759,400 | 4283億2400万 | -1.21% | 10.9 | 1.16 |
| 08/16 | 2,879 | 2,879 | 2,798 | 2,843 | -1.15% | 1,380,800 | 4256億2920万 | -1.66% | 10.83 | 1.15 |
| 08/15 | 2,784 | 2,887 | 2,775 | 2,876 | +5.16% | 2,072,800 | 4305億6967万 | -0.31% | 10.96 | 1.16 |
| 08/14 | 2,765 | 2,829 | 2,735 | 2,735 | -3.83% | 2,502,600 | 4094億6038万 | -4.9% | 10.42 | 1.11 |
| 08/10 | 2,800 | 2,882 | 2,800 | 2,844 | +2.3% | 2,109,800 | 4257億7891万 | -0.97% | 10.84 | 1.15 |
| 08/09 | 2,861 | 2,896 | 2,757 | 2,780 | -3.47% | 2,402,800 | 4161億9739万 | -2.97% | 10.59 | 1.12 |
| 08/08 | 2,950 | 2,974 | 2,860 | 2,880 | -1.17% | 1,537,600 | 4311億6852万 | +0.73% | 10.97 | 1.16 |
| 08/07 | 2,873 | 2,921 | 2,852 | 2,914 | +2.28% | 1,075,600 | 4362億5870万 | +2.21% | 11.1 | 1.18 |
