PBR
2017/06/21~2017/11/14
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 |
11/14 | 220 | 221 | 212 | 215 | -1.38% | 328,000 | 88億5966万 | -0.46% | 25.2 | 0.58 |
11/13 | 222 | 227 | 218 | 218 | -1.8% | 316,000 | 89億8328万 | +0.93% | 25.55 | 0.59 |
11/10 | 217 | 224 | 216 | 222 | +0.45% | 621,000 | 91億4811万 | +2.78% | 26.02 | 0.6 |
11/09 | 205 | 257 | 205 | 221 | +9.95% | 11,652,000 | 91億690万 | +2.31% | 25.9 | 0.6 |
11/08 | 227 | 230 | 192 | 201 | -11.45% | 667,000 | 82億8275万 | -6.94% | 23.56 | 0.54 |
11/07 | 218 | 227 | 218 | 227 | +4.61% | 226,000 | 93億5415万 | +5.09% | 26.6 | 0.62 |
11/06 | 218 | 219 | 217 | 217 | 0% | 382,000 | 89億4207万 | +0.46% | 25.43 | 0.59 |
11/02 | 218 | 218 | 216 | 217 | 0% | 63,000 | 89億4207万 | +0.93% | 25.43 | 0.59 |
11/01 | 218 | 219 | 216 | 217 | +0.46% | 67,000 | 89億4207万 | +0.93% | 25.43 | 0.59 |
10/31 | 216 | 217 | 216 | 216 | 0% | 149,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/30 | 216 | 218 | 216 | 216 | 0% | 52,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/27 | 215 | 217 | 215 | 216 | +0.47% | 49,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/26 | 213 | 217 | 213 | 215 | +0.94% | 81,000 | 88億5966万 | 0% | 25.2 | 0.58 |
10/25 | 215 | 216 | 213 | 213 | -0.47% | 129,000 | 87億7724万 | -0.93% | 24.96 | 0.58 |
10/24 | 215 | 216 | 213 | 214 | -0.47% | 169,000 | 88億1845万 | -0.47% | 25.08 | 0.58 |
10/23 | 216 | 217 | 215 | 215 | 0% | 125,000 | 88億5966万 | +0.47% | 25.2 | 0.58 |
10/20 | 215 | 216 | 214 | 215 | -0.46% | 53,000 | 88億5966万 | +0.47% | 25.2 | 0.58 |
10/19 | 219 | 219 | 215 | 216 | -0.92% | 42,000 | 89億86万 | +1.41% | 25.31 | 0.59 |
10/18 | 216 | 218 | 214 | 218 | +0.93% | 113,000 | 89億8328万 | +2.35% | 25.55 | 0.59 |
10/17 | 217 | 217 | 214 | 216 | 0% | 86,000 | 89億86万 | +1.89% | 25.31 | 0.59 |
10/16 | 217 | 219 | 215 | 216 | -0.46% | 67,000 | 89億86万 | +1.89% | 25.31 | 0.59 |
10/13 | 219 | 219 | 216 | 217 | -0.46% | 39,000 | 89億4207万 | +2.84% | 25.43 | 0.59 |
10/12 | 215 | 220 | 215 | 218 | +1.4% | 94,000 | 89億8328万 | +3.32% | 25.55 | 0.59 |
10/11 | 219 | 219 | 214 | 215 | -1.83% | 139,000 | 88億5966万 | +2.38% | 25.2 | 0.58 |
10/10 | 220 | 220 | 217 | 219 | +0.92% | 71,000 | 90億2449万 | +4.29% | 25.67 | 0.59 |
10/06 | 216 | 222 | 216 | 217 | +0.93% | 181,000 | 89億4207万 | +3.83% | 25.43 | 0.59 |
10/05 | 219 | 225 | 215 | 215 | -1.83% | 328,000 | 88億5966万 | +3.37% | 25.2 | 0.58 |
10/04 | 212 | 219 | 212 | 219 | +3.79% | 325,000 | 90億2449万 | +5.8% | 25.67 | 0.59 |
10/03 | 211 | 213 | 210 | 211 | +0.48% | 104,000 | 86億9483万 | +1.93% | 24.73 | 0.57 |
10/02 | 213 | 213 | 210 | 210 | -0.47% | 118,000 | 86億5362万 | +1.94% | 24.61 | 0.57 |
09/29 | 215 | 216 | 210 | 211 | -1.86% | 95,000 | 86億9483万 | +2.43% | 24.73 | 0.58 |
09/28 | 215 | 218 | 214 | 215 | 0% | 61,000 | 88億5966万 | +4.88% | 25.2 | 0.59 |
09/27 | 211 | 228 | 211 | 215 | +2.38% | 244,000 | 88億5966万 | +5.39% | 25.2 | 0.59 |
09/26 | 218 | 218 | 208 | 210 | -3.67% | 206,000 | 86億5362万 | +3.45% | 24.61 | 0.58 |
09/25 | 212 | 218 | 212 | 218 | +3.81% | 66,000 | 89億8328万 | +7.39% | 25.55 | 0.6 |
09/22 | 210 | 212 | 209 | 210 | 0% | 28,000 | 86億5362万 | +4.48% | 24.61 | 0.58 |
09/21 | 213 | 216 | 207 | 210 | -1.41% | 156,000 | 86億5362万 | +4.48% | 24.61 | 0.58 |
09/20 | 212 | 214 | 210 | 213 | +0.47% | 41,000 | 87億7724万 | +6.5% | 24.96 | 0.59 |
09/19 | 209 | 215 | 209 | 212 | +2.91% | 124,000 | 87億3603万 | +6.53% | 24.85 | 0.58 |
09/15 | 203 | 206 | 203 | 206 | +0.49% | 28,000 | 84億8879万 | +4.04% | 24.14 | 0.57 |
09/14 | 205 | 205 | 203 | 205 | 0% | 28,000 | 84億4758万 | +3.54% | 24.03 | 0.57 |
09/13 | 204 | 207 | 203 | 205 | +0.49% | 36,000 | 84億4758万 | +4.06% | 24.03 | 0.57 |
09/12 | 207 | 208 | 200 | 204 | 0% | 66,000 | 84億637万 | +3.55% | 23.91 | 0.56 |
09/11 | 200 | 205 | 199 | 204 | +3.03% | 25,000 | 84億637万 | +4.08% | 23.91 | 0.56 |
09/08 | 205 | 205 | 197 | 198 | -2.94% | 43,000 | 81億5913万 | +1.02% | 23.21 | 0.55 |
09/07 | 203 | 206 | 203 | 204 | +1.49% | 94,000 | 84億637万 | +4.62% | 23.91 | 0.56 |
09/06 | 200 | 201 | 197 | 201 | 0% | 44,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
09/05 | 203 | 204 | 198 | 201 | -1.95% | 81,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
09/04 | 200 | 205 | 198 | 205 | +2.5% | 75,000 | 84億4758万 | +6.22% | 24.03 | 0.57 |
09/01 | 200 | 204 | 200 | 200 | +0.5% | 115,000 | 82億4154万 | +4.17% | 23.44 | 0.55 |
08/31 | 203 | 206 | 198 | 199 | -1% | 147,000 | 82億33万 | +3.65% | 23.32 | 0.55 |
08/30 | 198 | 201 | 197 | 201 | +2.03% | 69,000 | 82億8275万 | +5.24% | 23.56 | 0.55 |
08/29 | 193 | 199 | 193 | 197 | +0.51% | 41,000 | 81億1792万 | +3.68% | 23.09 | 0.54 |
08/28 | 197 | 197 | 194 | 196 | -1.01% | 29,000 | 80億7671万 | +3.7% | 22.97 | 0.54 |
08/25 | 200 | 201 | 196 | 198 | -1% | 46,000 | 81億5913万 | +4.76% | 23.21 | 0.55 |
08/24 | 195 | 200 | 193 | 200 | +2.56% | 82,000 | 82億4154万 | +6.38% | 23.44 | 0.55 |
08/23 | 192 | 195 | 192 | 195 | +2.09% | 69,000 | 80億3550万 | +4.28% | 22.85 | 0.54 |
08/22 | 190 | 191 | 189 | 191 | +0.53% | 16,000 | 78億7067万 | +2.69% | 22.39 | 0.53 |
08/21 | 190 | 190 | 189 | 190 | 0% | 18,000 | 78億2946万 | +2.15% | 22.27 | 0.52 |
08/18 | 189 | 191 | 189 | 190 | 0% | 22,000 | 78億2946万 | +2.7% | 22.27 | 0.52 |
08/17 | 192 | 192 | 188 | 190 | -0.52% | 54,000 | 78億2946万 | +2.7% | 22.27 | 0.52 |
08/16 | 192 | 192 | 191 | 191 | 0% | 18,000 | 78億7067万 | +3.24% | 22.39 | 0.53 |
08/15 | 190 | 192 | 187 | 191 | +2.14% | 40,000 | 78億7067万 | +3.8% | 22.39 | 0.53 |
08/14 | 191 | 191 | 187 | 187 | -4.59% | 114,000 | 77億584万 | +1.63% | 21.92 | 0.52 |
08/10 | 198 | 198 | 193 | 196 | -1.01% | 139,000 | 80億7671万 | +7.1% | 22.97 | 0.54 |
08/09 | 197 | 201 | 193 | 198 | +1.54% | 224,000 | 81億5913万 | +8.79% | 23.21 | 0.55 |
08/08 | 192 | 205 | 190 | 195 | +2.63% | 259,000 | 80億3550万 | +7.14% | 22.85 | 0.54 |
08/07 | 190 | 195 | 186 | 190 | +0.53% | 235,000 | 78億2946万 | +4.97% | 22.27 | 0.52 |
08/04 | 184 | 196 | 183 | 189 | +3.28% | 402,000 | 77億8826万 | +4.42% | 22.15 | 0.52 |
08/03 | 184 | 185 | 179 | 183 | -1.61% | 100,000 | 75億4101万 | +1.67% | 21.45 | 0.5 |
08/02 | 184 | 186 | 184 | 186 | +1.09% | 17,000 | 76億6463万 | +3.91% | 21.8 | 0.51 |
08/01 | 185 | 188 | 183 | 184 | -0.54% | 39,000 | 75億8222万 | +3.37% | 21.56 | 0.51 |
07/31 | 186 | 188 | 183 | 185 | -0.54% | 36,000 | 76億2343万 | +3.93% | 21.68 | 0.51 |
07/28 | 186 | 192 | 184 | 186 | -1.59% | 202,000 | 76億6463万 | +5.08% | 21.8 | 0.51 |
07/27 | 178 | 192 | 177 | 189 | +6.18% | 291,000 | 77億8826万 | +6.78% | 22.15 | 0.52 |
07/26 | 177 | 178 | 176 | 178 | +1.14% | 49,000 | 73億3497万 | +1.14% | 20.86 | 0.49 |
07/25 | 178 | 178 | 176 | 176 | -1.12% | 74,000 | 72億5256万 | 0% | 20.63 | 0.49 |
07/24 | 179 | 180 | 178 | 178 | -0.56% | 52,000 | 73億3497万 | +1.14% | 20.86 | 0.49 |
07/21 | 180 | 180 | 179 | 179 | -1.1% | 21,000 | 73億7618万 | +2.29% | 20.98 | 0.49 |
07/20 | 180 | 181 | 179 | 181 | +0.56% | 21,000 | 74億5859万 | +3.43% | 21.21 | 0.5 |
07/19 | 178 | 180 | 177 | 180 | +1.12% | 34,000 | 74億1739万 | +3.45% | 21.1 | 0.5 |
07/18 | 177 | 178 | 176 | 178 | +1.14% | 26,000 | 73億3497万 | +2.3% | 20.86 | 0.49 |
07/14 | 180 | 180 | 176 | 176 | -2.22% | 64,000 | 72億5256万 | +1.15% | 20.63 | 0.49 |
07/13 | 179 | 180 | 178 | 180 | +0.56% | 22,000 | 74億1739万 | +4.05% | 21.1 | 0.5 |
07/12 | 178 | 179 | 177 | 179 | 0% | 11,000 | 73億7618万 | +3.47% | 20.98 | 0.49 |
07/11 | 178 | 181 | 178 | 179 | +0.56% | 17,000 | 73億7618万 | +4.07% | 20.98 | 0.49 |
07/10 | 179 | 179 | 178 | 178 | -0.56% | 11,000 | 73億3497万 | +3.49% | 20.86 | 0.49 |
07/07 | 180 | 180 | 178 | 179 | +0.56% | 28,000 | 73億7618万 | +4.07% | 20.98 | 0.49 |
07/06 | 180 | 182 | 177 | 178 | 0% | 44,000 | 73億3497万 | +4.09% | 20.86 | 0.49 |
07/05 | 176 | 180 | 176 | 178 | +0.56% | 26,000 | 73億3497万 | +4.09% | 20.86 | 0.49 |
07/04 | 181 | 181 | 177 | 177 | -2.21% | 86,000 | 72億9376万 | +4.12% | 20.74 | 0.49 |
07/03 | 180 | 185 | 172 | 181 | +2.26% | 175,000 | 74億5859万 | +6.47% | 21.21 | 0.5 |
06/30 | 169 | 186 | 167 | 177 | +4.12% | 268,000 | 72億9376万 | +4.73% | 20.74 | 0.49 |
06/29 | 167 | 170 | 165 | 170 | +3.03% | 75,000 | 70億531万 | +1.19% | 19.92 | 0.47 |
06/28 | 169 | 169 | 164 | 165 | -2.37% | 65,000 | 67億9927万 | -1.79% | 19.34 | 0.46 |
06/27 | 168 | 169 | 168 | 169 | +1.2% | 39,000 | 69億6410万 | +0.6% | 19.81 | 0.47 |
06/26 | 167 | 168 | 166 | 167 | -1.18% | 45,000 | 68億8169万 | -0.6% | 19.57 | 0.46 |
06/23 | 174 | 174 | 169 | 169 | -2.87% | 66,000 | 69億6410万 | +0.6% | 19.81 | 0.47 |
06/22 | 175 | 176 | 173 | 174 | 0% | 75,000 | 71億7014万 | +3.57% | 20.39 | 0.48 |
06/21 | 172 | 178 | 172 | 174 | +1.75% | 40,000 | 71億7014万 | +3.57% | 20.39 | 0.48 |