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 | 1,688 | 1,698 | 1,686 | 1,687 | +0.36% | 415,900 | 2376億3175万 | -2.15% | 20.33 | 0.84 |
12/28 | 1,677 | 1,692 | 1,669 | 1,681 | +0.42% | 615,200 | 2367億8659万 | -2.66% | 20.26 | 0.83 |
12/27 | 1,676 | 1,698 | 1,671 | 1,674 | +0.12% | 812,800 | 2358億57万 | -3.24% | 20.18 | 0.83 |
12/26 | 1,677 | 1,688 | 1,668 | 1,672 | -0.3% | 759,200 | 2355億1885万 | -3.46% | 20.15 | 0.83 |
12/25 | 1,678 | 1,682 | 1,663 | 1,677 | -0.47% | 768,100 | 2362億2315万 | -3.29% | 20.21 | 0.83 |
12/22 | 1,665 | 1,685 | 1,656 | 1,685 | +0.24% | 1,486,600 | 2373億5003万 | -3.05% | 20.31 | 0.84 |
12/21 | 1,693 | 1,693 | 1,664 | 1,681 | -1.7% | 1,683,100 | 2367億8659万 | -3.39% | 20.26 | 0.83 |
12/20 | 1,700 | 1,710 | 1,680 | 1,710 | +0.18% | 1,351,400 | 2408億7155万 | -1.89% | 20.61 | 0.85 |
12/19 | 1,720 | 1,723 | 1,705 | 1,707 | -1.1% | 812,200 | 2404億4897万 | -2.18% | 20.57 | 0.85 |
12/18 | 1,720 | 1,729 | 1,712 | 1,726 | +1.17% | 784,400 | 2431億2532万 | -1.26% | 20.8 | 0.86 |
12/15 | 1,724 | 1,725 | 1,706 | 1,706 | -1.56% | 826,000 | 2403億811万 | -2.57% | 20.56 | 0.85 |
12/14 | 1,722 | 1,744 | 1,721 | 1,733 | +0.41% | 569,700 | 2441億1134万 | -1.31% | 20.89 | 0.86 |
12/13 | 1,752 | 1,752 | 1,721 | 1,726 | -0.98% | 696,500 | 2431億2532万 | -2.04% | 20.8 | 0.86 |
12/12 | 1,745 | 1,764 | 1,740 | 1,743 | 0% | 495,900 | 2455億1995万 | -1.36% | 21.01 | 0.87 |
12/11 | 1,735 | 1,743 | 1,722 | 1,743 | +0.93% | 905,800 | 2455億1995万 | -1.58% | 21.01 | 0.87 |
12/08 | 1,725 | 1,747 | 1,718 | 1,727 | -0.58% | 1,097,900 | 2432億6618万 | -2.7% | 20.82 | 0.86 |
12/07 | 1,728 | 1,742 | 1,724 | 1,737 | +1.94% | 1,058,100 | 2446億7478万 | -2.42% | 20.94 | 0.86 |
12/06 | 1,761 | 1,761 | 1,702 | 1,704 | -4% | 1,485,400 | 2400億2638万 | -4.59% | 20.54 | 0.85 |
12/05 | 1,795 | 1,795 | 1,762 | 1,775 | -2.58% | 1,123,200 | 2500億2748万 | -1.28% | 21.39 | 0.88 |
12/04 | 1,810 | 1,844 | 1,803 | 1,822 | +1.33% | 1,346,900 | 2566億4793万 | +0.83% | 21.96 | 0.9 |
12/01 | 1,799 | 1,812 | 1,785 | 1,798 | +0.62% | 1,190,300 | 2532億6728万 | -0.77% | 21.67 | 0.89 |
11/30 | 1,726 | 1,795 | 1,717 | 1,787 | +3.12% | 1,449,300 | 2517億1781万 | -1.71% | 21.54 | 0.89 |
11/29 | 1,747 | 1,755 | 1,727 | 1,733 | +0.12% | 601,300 | 2441億1134万 | -5.04% | 20.89 | 0.86 |
11/28 | 1,737 | 1,741 | 1,719 | 1,731 | -0.52% | 753,100 | 2438億2962万 | -5.36% | 20.86 | 0.86 |
11/27 | 1,752 | 1,752 | 1,722 | 1,740 | -0.34% | 825,300 | 2450億9736万 | -5.07% | 20.97 | 0.86 |
11/24 | 1,737 | 1,747 | 1,719 | 1,746 | -0.57% | 738,500 | 2459億4253万 | -4.9% | 21.04 | 0.87 |
11/22 | 1,751 | 1,771 | 1,747 | 1,756 | +1.09% | 751,000 | 2473億5113万 | -4.57% | 21.16 | 0.87 |
11/21 | 1,732 | 1,746 | 1,726 | 1,737 | +0.7% | 704,900 | 2446億7478万 | -5.75% | 20.94 | 0.86 |
11/20 | 1,741 | 1,750 | 1,720 | 1,725 | -1.99% | 933,800 | 2429億8446万 | -6.61% | 20.79 | 0.86 |
11/17 | 1,780 | 1,784 | 1,748 | 1,760 | +0.06% | 1,082,700 | 2479億1458万 | -4.92% | 21.21 | 0.87 |
11/16 | 1,736 | 1,764 | 1,728 | 1,759 | +1.44% | 1,076,300 | 2477億7371万 | -5.12% | 21.2 | 0.87 |
11/15 | 1,741 | 1,746 | 1,718 | 1,734 | -2.09% | 1,002,200 | 2442億5220万 | -6.62% | 20.9 | 0.86 |
11/14 | 1,777 | 1,794 | 1,764 | 1,771 | -0.39% | 856,200 | 2494億6404万 | -4.89% | 21.35 | 0.88 |
11/13 | 1,801 | 1,803 | 1,775 | 1,778 | -1.17% | 658,700 | 2504億5007万 | -4.56% | 21.43 | 0.88 |
11/10 | 1,809 | 1,831 | 1,786 | 1,799 | -2.55% | 1,197,300 | 2534億814万 | -3.49% | 21.68 | 0.89 |
11/09 | 1,845 | 1,883 | 1,819 | 1,846 | -0.86% | 993,300 | 2600億2858万 | -1.02% | 22.25 | 0.92 |
11/08 | 1,853 | 1,862 | 1,833 | 1,862 | +0.05% | 742,100 | 2622億8235万 | -0.11% | 22.44 | 0.92 |
11/07 | 1,845 | 1,866 | 1,837 | 1,861 | +1.09% | 692,300 | 2621億4149万 | -0.05% | 22.43 | 0.92 |
11/06 | 1,853 | 1,857 | 1,832 | 1,841 | -0.16% | 818,900 | 2593億2428万 | -0.97% | 22.19 | 0.91 |
11/02 | 1,864 | 1,869 | 1,835 | 1,844 | -0.91% | 1,056,300 | 2597億4686万 | -0.81% | 22.23 | 0.92 |
11/01 | 1,903 | 1,905 | 1,855 | 1,861 | -1.17% | 1,855,500 | 2621億4149万 | +0.22% | 22.43 | 0.92 |
10/31 | 1,840 | 1,889 | 1,815 | 1,883 | -6.32% | 3,610,700 | 2652億4042万 | +1.56% | 22.7 | 0.93 |
10/30 | 1,985 | 2,041 | 1,983 | 2,010 | +1.57% | 2,789,700 | 2831億2971万 | +8.53% | 24.23 | 1 |
10/27 | 1,963 | 1,979 | 1,948 | 1,979 | +1.33% | 842,400 | 2787億6304万 | +7.32% | 23.85 | 0.98 |
10/26 | 1,952 | 1,964 | 1,942 | 1,953 | -0.05% | 717,100 | 2751億66万 | +6.26% | 23.54 | 0.97 |
10/25 | 1,961 | 2,006 | 1,948 | 1,954 | +0.05% | 1,562,100 | 2752億4152万 | +6.66% | 23.55 | 0.97 |
10/24 | 1,860 | 1,959 | 1,846 | 1,953 | +5.51% | 2,259,800 | 2751億66万 | +6.96% | 23.54 | 0.97 |
10/23 | 1,823 | 1,857 | 1,819 | 1,851 | +2.04% | 927,800 | 2607億3289万 | +1.7% | 22.31 | 0.92 |
10/20 | 1,822 | 1,831 | 1,813 | 1,814 | -0.93% | 726,400 | 2555億2105万 | -0.17% | 21.86 | 0.9 |
10/19 | 1,842 | 1,848 | 1,830 | 1,831 | -0.54% | 593,600 | 2579億1567万 | +0.83% | 22.07 | 0.91 |
10/18 | 1,839 | 1,859 | 1,830 | 1,841 | +0.6% | 701,600 | 2593億2428万 | +1.43% | 22.19 | 0.91 |
10/17 | 1,838 | 1,843 | 1,820 | 1,830 | -0.16% | 742,200 | 2577億7481万 | +0.99% | 22.06 | 0.91 |
10/16 | 1,830 | 1,846 | 1,827 | 1,833 | +0.77% | 554,300 | 2581億9740万 | +1.33% | 22.09 | 0.91 |
10/13 | 1,829 | 1,833 | 1,812 | 1,819 | -0.71% | 797,300 | 2562億2535万 | +0.72% | 21.92 | 0.9 |
10/12 | 1,847 | 1,847 | 1,821 | 1,832 | -0.92% | 529,100 | 2580億5654万 | +1.55% | 22.08 | 0.91 |
10/11 | 1,847 | 1,854 | 1,827 | 1,849 | +0.33% | 560,200 | 2604億5116万 | +2.72% | 22.29 | 0.92 |
10/10 | 1,823 | 1,843 | 1,821 | 1,843 | +1.65% | 597,800 | 2596億600万 | +2.5% | 22.21 | 0.92 |
10/06 | 1,807 | 1,823 | 1,801 | 1,813 | +0.22% | 361,900 | 2553億8018万 | +0.95% | 21.85 | 0.9 |
10/05 | 1,830 | 1,833 | 1,802 | 1,809 | -0.88% | 328,500 | 2548億1674万 | +0.67% | 21.8 | 0.9 |
10/04 | 1,838 | 1,847 | 1,822 | 1,825 | +0.33% | 486,000 | 2570億7051万 | +1.56% | 22 | 0.91 |
10/03 | 1,820 | 1,830 | 1,810 | 1,819 | +0.94% | 512,100 | 2562億2535万 | +1.28% | 21.92 | 0.9 |
10/02 | 1,810 | 1,813 | 1,798 | 1,802 | +0.5% | 418,300 | 2538億3072万 | +0.33% | 21.72 | 0.89 |
09/29 | 1,814 | 1,825 | 1,785 | 1,793 | -1.7% | 906,700 | 2525億6297万 | -0.22% | 21.63 | 0.89 |
09/28 | 1,814 | 1,828 | 1,810 | 1,824 | +1.73% | 434,200 | 2569億2965万 | +1.45% | 22 | 0.91 |
09/27 | 1,795 | 1,802 | 1,779 | 1,793 | -0.11% | 535,800 | 2525億6297万 | -0.33% | 21.63 | 0.89 |
09/26 | 1,827 | 1,833 | 1,792 | 1,795 | -1.54% | 832,000 | 2528億4469万 | -0.33% | 21.65 | 0.89 |
09/25 | 1,829 | 1,842 | 1,820 | 1,823 | +0.72% | 720,200 | 2567億8879万 | +1.17% | 21.99 | 0.91 |
09/22 | 1,831 | 1,832 | 1,796 | 1,810 | -1.25% | 695,500 | 2549億5760万 | +0.33% | 21.83 | 0.9 |
09/21 | 1,835 | 1,849 | 1,827 | 1,833 | +1.44% | 1,175,000 | 2581億9740万 | +1.38% | 22.11 | 0.91 |
09/20 | 1,807 | 1,819 | 1,795 | 1,807 | -0.44% | 707,400 | 2545億3502万 | -0.17% | 21.8 | 0.9 |
09/19 | 1,811 | 1,828 | 1,805 | 1,815 | +1.68% | 763,100 | 2556億6191万 | +0.17% | 21.89 | 0.9 |
09/15 | 1,769 | 1,798 | 1,760 | 1,785 | +0.51% | 877,200 | 2514億3609万 | -1.6% | 21.53 | 0.89 |
09/14 | 1,793 | 1,808 | 1,775 | 1,776 | -1.44% | 742,300 | 2501億6834万 | -2.42% | 21.42 | 0.88 |
09/13 | 1,816 | 1,817 | 1,802 | 1,802 | +0.22% | 566,000 | 2538億3072万 | -1.31% | 21.74 | 0.9 |
09/12 | 1,800 | 1,807 | 1,787 | 1,798 | +1.18% | 930,400 | 2532億6728万 | -1.86% | 21.69 | 0.89 |
09/11 | 1,772 | 1,795 | 1,766 | 1,777 | +1.54% | 625,500 | 2503億920万 | -3.32% | 21.43 | 0.88 |
09/08 | 1,760 | 1,773 | 1,748 | 1,750 | -0.68% | 697,000 | 2465億597万 | -5.15% | 21.11 | 0.87 |
09/07 | 1,761 | 1,774 | 1,750 | 1,762 | +0.51% | 835,000 | 2481億9630万 | -4.91% | 21.25 | 0.88 |
09/06 | 1,732 | 1,756 | 1,706 | 1,753 | -0.06% | 1,005,900 | 2469億2855万 | -5.85% | 21.15 | 0.87 |
09/05 | 1,781 | 1,788 | 1,751 | 1,754 | -1.52% | 674,500 | 2470億6941万 | -6.15% | 21.16 | 0.87 |
09/04 | 1,793 | 1,802 | 1,773 | 1,781 | -1.44% | 602,500 | 2508億7265万 | -5.06% | 21.48 | 0.88 |
09/01 | 1,828 | 1,834 | 1,804 | 1,807 | -0.77% | 627,700 | 2545億3502万 | -3.93% | 21.8 | 0.9 |
08/31 | 1,817 | 1,830 | 1,807 | 1,821 | +0.72% | 769,100 | 2565億707万 | -3.6% | 21.97 | 0.9 |
08/30 | 1,816 | 1,817 | 1,789 | 1,808 | +0.17% | 1,115,000 | 2546億7588万 | -4.64% | 21.81 | 0.9 |
08/29 | 1,808 | 1,818 | 1,800 | 1,805 | -0.93% | 857,400 | 2542億5330万 | -5.2% | 21.77 | 0.9 |
08/28 | 1,835 | 1,844 | 1,809 | 1,822 | -0.71% | 795,700 | 2566億4793万 | -4.61% | 21.98 | 0.91 |
08/25 | 1,825 | 1,842 | 1,814 | 1,835 | +0.71% | 654,100 | 2584億7912万 | -4.28% | 22.13 | 0.91 |
08/24 | 1,834 | 1,843 | 1,822 | 1,822 | -1.03% | 590,100 | 2566億4793万 | -5.25% | 21.98 | 0.91 |
08/23 | 1,871 | 1,876 | 1,838 | 1,841 | -0.27% | 711,500 | 2593億2428万 | -4.51% | 22.21 | 0.91 |
08/22 | 1,819 | 1,850 | 1,811 | 1,846 | +0.93% | 759,800 | 2600億2858万 | -4.6% | 22.27 | 0.92 |
08/21 | 1,870 | 1,870 | 1,829 | 1,829 | -1.56% | 709,900 | 2576億3395万 | -5.72% | 22.06 | 0.91 |
08/18 | 1,878 | 1,891 | 1,856 | 1,858 | -2.36% | 732,100 | 2617億1891万 | -4.52% | 22.41 | 0.92 |
08/17 | 1,876 | 1,913 | 1,876 | 1,903 | +0.58% | 759,300 | 2680億5763万 | -2.41% | 22.95 | 0.95 |
08/16 | 1,865 | 1,914 | 1,865 | 1,892 | +1.94% | 1,090,300 | 2665億817万 | -3.07% | 22.82 | 0.94 |
08/15 | 1,885 | 1,890 | 1,852 | 1,856 | -0.59% | 988,300 | 2614億3719万 | -5.06% | 22.39 | 0.92 |
08/14 | 1,900 | 1,900 | 1,866 | 1,867 | -3.16% | 1,087,000 | 2629億8665万 | -4.65% | 22.52 | 0.93 |
08/10 | 1,928 | 1,962 | 1,915 | 1,928 | -0.36% | 771,100 | 2715億7915万 | -1.63% | 23.26 | 0.96 |
08/09 | 1,951 | 1,964 | 1,920 | 1,935 | -1.02% | 866,400 | 2725億6517万 | -1.23% | 23.34 | 0.96 |
08/08 | 1,950 | 1,969 | 1,947 | 1,955 | +0.41% | 809,100 | 2753億8238万 | -0.15% | 23.58 | 0.97 |
08/07 | 1,967 | 1,967 | 1,945 | 1,947 | -0.56% | 475,500 | 2742億5550万 | -0.51% | 23.49 | 0.97 |