PBR
2017/06/09~2017/11/01
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2017 |
11/01 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 80,200 | 43億7456万 | +10.07% | - | 4.82 |
10/31 | 1,150 | 1,180 | 1,120 | 1,180 | +4.42% | 159,700 | 44億1195万 | +12.17% | - | 4.86 |
10/30 | 1,110 | 1,130 | 1,090 | 1,130 | +2.73% | 75,800 | 42億2500万 | +8.55% | - | 4.65 |
10/27 | 1,100 | 1,130 | 1,090 | 1,100 | +0.92% | 90,400 | 41億1283万 | +6.59% | - | 4.53 |
10/26 | 1,110 | 1,120 | 1,080 | 1,090 | -3.54% | 181,200 | 40億7544万 | +6.34% | - | 4.49 |
10/25 | 1,160 | 1,170 | 1,120 | 1,130 | -2.59% | 131,500 | 42億2500万 | +11% | - | 4.65 |
10/24 | 1,200 | 1,200 | 1,150 | 1,160 | -2.52% | 163,800 | 43億3717万 | +14.85% | - | 4.78 |
10/23 | 1,160 | 1,200 | 1,140 | 1,190 | +4.39% | 270,800 | 44億4933万 | +19% | - | 4.9 |
10/20 | 1,120 | 1,160 | 1,110 | 1,140 | -2.56% | 333,500 | 42億6239万 | +15.27% | - | 4.7 |
10/19 | 1,240 | 1,270 | 1,150 | 1,170 | -4.1% | 550,800 | 43億7456万 | +19.27% | - | 4.82 |
10/18 | 1,240 | 1,320 | 1,180 | 1,220 | +6.09% | 1,670,300 | 45億6150万 | +25.26% | - | 5.03 |
10/17 | 1,280 | 1,410 | 1,150 | 1,150 | 0% | 4,568,900 | 42億9978万 | +19.79% | - | 4.74 |
10/16 | 1,030 | 1,200 | 1,010 | 1,150 | +13.86% | 1,644,200 | 42億9978万 | +21.31% | - | 4.74 |
10/13 | 950 | 1,080 | 940 | 1,010 | +6.32% | 725,900 | 37億7633万 | +7.91% | - | 4.16 |
10/12 | 940 | 950 | 930 | 950 | +2.15% | 47,100 | 35億5199万 | +2.15% | - | 3.91 |
10/11 | 950 | 950 | 930 | 930 | -3.13% | 49,000 | 34億7721万 | +0.43% | - | 3.83 |
10/10 | 960 | 960 | 940 | 960 | 0% | 38,700 | 35億8938万 | +3.78% | - | 3.95 |
10/06 | 950 | 960 | 940 | 960 | 0% | 24,900 | 35億8938万 | +3.9% | - | 3.95 |
10/05 | 960 | 970 | 940 | 960 | 0% | 87,400 | 35億8938万 | +3.78% | - | 3.95 |
10/04 | 1,000 | 1,000 | 960 | 960 | -3.03% | 89,700 | 35億8938万 | +3.78% | - | 3.95 |
10/03 | 1,030 | 1,040 | 990 | 990 | -2.94% | 126,600 | 37億155万 | +7.03% | - | 4.08 |
10/02 | 1,030 | 1,050 | 1,000 | 1,020 | +4.08% | 340,500 | 38億1371万 | +10.39% | - | 4.2 |
09/29 | 940 | 990 | 940 | 980 | +2.08% | 114,400 | 36億6416万 | +6.41% | - | 4.03 |
09/28 | 920 | 970 | 920 | 960 | +4.35% | 97,700 | 35億8938万 | +4.46% | - | 3.95 |
09/27 | 910 | 920 | 900 | 920 | +2.22% | 28,100 | 34億3982万 | +0.22% | - | 3.79 |
09/26 | 910 | 920 | 900 | 900 | 0% | 18,900 | 33億6504万 | -2.07% | - | 3.7 |
09/25 | 900 | 920 | 900 | 900 | 0% | 27,700 | 33億6504万 | -2.39% | - | 3.7 |
09/22 | 930 | 940 | 900 | 900 | -3.23% | 44,700 | 33億6504万 | -2.81% | - | 3.7 |
09/21 | 930 | 930 | 910 | 930 | +1.09% | 27,800 | 34億4373万 | +0.11% | - | 3.79 |
09/20 | 900 | 920 | 900 | 920 | 0% | 32,000 | 34億670万 | -1.29% | - | 3.75 |
09/19 | 930 | 940 | 920 | 920 | 0% | 51,800 | 34億670万 | -1.6% | - | 3.75 |
09/15 | 900 | 930 | 900 | 920 | +2.22% | 46,800 | 34億670万 | -1.92% | - | 3.75 |
09/14 | 940 | 940 | 900 | 900 | -5.26% | 87,400 | 33億3264万 | -4.36% | - | 3.67 |
09/13 | 960 | 990 | 950 | 950 | -4.04% | 169,300 | 35億1779万 | +0.42% | - | 3.87 |
09/12 | 870 | 1,110 | 870 | 990 | +15.12% | 1,452,600 | 36億6591万 | +4.32% | - | 4.03 |
09/11 | 860 | 870 | 860 | 860 | +1.18% | 26,000 | 31億8452万 | -9.57% | - | 3.5 |
09/08 | 840 | 860 | 830 | 850 | 0% | 19,300 | 31億4749万 | -11.27% | - | 3.46 |
09/07 | 860 | 880 | 830 | 850 | -1.16% | 85,400 | 31億4749万 | -12.01% | - | 3.46 |
09/06 | 810 | 860 | 800 | 860 | +1.18% | 79,700 | 31億8452万 | -11.7% | - | 3.5 |
09/05 | 910 | 910 | 820 | 850 | -6.59% | 111,700 | 31億4749万 | -13.27% | - | 3.46 |
09/04 | 950 | 950 | 900 | 910 | -4.21% | 67,900 | 33億6967万 | -7.8% | - | 3.71 |
09/01 | 970 | 970 | 940 | 950 | -2.06% | 29,600 | 35億1779万 | -4.14% | - | 3.87 |
08/31 | 960 | 970 | 950 | 970 | +1.04% | 22,300 | 35億9185万 | -2.61% | - | 3.95 |
08/30 | 960 | 970 | 950 | 960 | 0% | 24,700 | 35億5482万 | -4% | - | 3.91 |
08/29 | 960 | 970 | 950 | 960 | 0% | 22,600 | 35億5482万 | -4.67% | - | 3.91 |
08/28 | 950 | 980 | 940 | 960 | +1.05% | 54,300 | 35億5482万 | -5.7% | - | 3.91 |
08/25 | 940 | 950 | 940 | 950 | +1.06% | 24,300 | 35億1779万 | -6.86% | - | 3.87 |
08/24 | 920 | 960 | 920 | 940 | +2.17% | 57,400 | 34億8076万 | -7.84% | - | 3.83 |
08/23 | 950 | 960 | 920 | 920 | -4.17% | 50,900 | 34億670万 | -8.73% | - | 3.75 |
08/22 | 970 | 980 | 930 | 960 | -2.04% | 77,100 | 35億5482万 | -3.81% | - | 3.91 |
08/21 | 990 | 990 | 970 | 980 | 0% | 27,000 | 35億4803万 | -0.61% | - | 3.9 |
08/18 | 980 | 990 | 980 | 980 | -1.01% | 54,900 | 35億4803万 | +0.72% | - | 3.9 |
08/17 | 980 | 1,010 | 970 | 990 | 0% | 107,400 | 35億8423万 | +3.02% | - | 3.94 |
08/16 | 1,010 | 1,030 | 980 | 990 | -1.98% | 108,900 | 35億8423万 | +4.43% | - | 3.94 |
08/15 | 1,000 | 1,010 | 990 | 1,010 | +3.06% | 43,400 | 36億5664万 | +8.02% | - | 4.02 |
08/14 | 990 | 1,000 | 960 | 980 | -2.97% | 72,800 | 35億4803万 | +6.41% | - | 3.9 |
08/10 | 1,020 | 1,020 | 980 | 1,010 | -0.98% | 119,500 | 36億5664万 | +11.23% | - | 4.02 |
08/09 | 1,040 | 1,040 | 990 | 1,020 | -0.97% | 99,200 | 36億9284万 | +13.97% | - | 4.06 |
08/08 | 1,030 | 1,060 | 1,020 | 1,030 | 0% | 49,700 | 37億2905万 | +17.05% | - | 4.1 |
08/07 | 1,050 | 1,080 | 1,030 | 1,030 | -1.9% | 103,100 | 37億2905万 | +19.08% | - | 4.1 |
08/04 | 1,020 | 1,060 | 1,010 | 1,050 | +0.96% | 88,500 | 38億146万 | +23.67% | - | 4.18 |
08/03 | 1,050 | 1,070 | 990 | 1,040 | -0.95% | 173,700 | 37億6525万 | +24.85% | - | 4.14 |
08/02 | 1,000 | 1,060 | 1,000 | 1,050 | +3.96% | 153,900 | 38億146万 | +28.21% | - | 4.18 |
08/01 | 990 | 1,020 | 960 | 1,010 | -0.98% | 147,200 | 36億5664万 | +25.62% | - | 4.02 |
07/31 | 1,000 | 1,030 | 960 | 1,020 | +0.99% | 207,100 | 36億9284万 | +29.28% | - | 4.06 |
07/28 | 1,050 | 1,050 | 980 | 1,010 | -5.61% | 297,800 | 36億5664万 | +30.66% | - | 4.02 |
07/27 | 1,110 | 1,120 | 1,040 | 1,070 | -1.83% | 350,100 | 38億7387万 | +41.16% | - | 4.26 |
07/26 | 1,150 | 1,220 | 1,080 | 1,090 | -2.68% | 583,500 | 39億4628万 | +47.5% | - | 4.34 |
07/25 | 1,170 | 1,180 | 1,090 | 1,120 | -8.94% | 912,200 | 40億5489万 | +55.77% | - | 4.46 |
07/24 | 1,120 | 1,390 | 1,060 | 1,230 | +20.59% | 4,536,600 | 44億5314万 | +76.22% | - | 4.9 |
07/21 | 1,190 | 1,250 | 1,020 | 1,020 | +7.37% | 3,848,300 | 36億308万 | +51.79% | - | 3.96 |
07/20 | 650 | 950 | 640 | 950 | +46.15% | 749,600 | 33億5581万 | +45.26% | - | 3.69 |
07/19 | 660 | 660 | 630 | 650 | -1.52% | 72,300 | 22億9608万 | +1.72% | - | 2.52 |
07/18 | 660 | 670 | 650 | 660 | -1.49% | 23,400 | 23億3141万 | +3.77% | - | 2.56 |
07/14 | 660 | 670 | 650 | 670 | +3.08% | 24,400 | 23億6673万 | +5.85% | - | 2.6 |
07/13 | 670 | 670 | 650 | 650 | -2.99% | 35,500 | 22億9608万 | +3.34% | - | 2.52 |
07/12 | 670 | 670 | 650 | 670 | 0% | 52,200 | 23億6673万 | +7.03% | - | 2.6 |
07/11 | 660 | 680 | 660 | 670 | 0% | 59,800 | 23億6673万 | +7.54% | - | 2.6 |
07/10 | 660 | 670 | 660 | 670 | +3.08% | 24,400 | 23億6673万 | +8.06% | - | 2.6 |
07/07 | 670 | 670 | 650 | 650 | -2.99% | 36,600 | 22億9608万 | +5.35% | - | 2.52 |
07/06 | 680 | 690 | 660 | 670 | -1.47% | 70,600 | 23億6673万 | +8.94% | - | 2.6 |
07/05 | 650 | 690 | 650 | 680 | +6.25% | 98,000 | 24億205万 | +11.11% | - | 2.64 |
07/04 | 660 | 660 | 640 | 640 | -1.54% | 42,000 | 22億6076万 | +5.26% | - | 2.48 |
07/03 | 650 | 660 | 640 | 650 | +1.56% | 73,200 | 22億9608万 | +7.26% | - | 2.52 |
06/30 | 640 | 660 | 630 | 640 | -1.54% | 59,200 | 23億1708万 | +5.96% | - | 2.55 |
06/29 | 650 | 680 | 630 | 650 | -4.41% | 255,200 | 23億5328万 | +7.97% | - | 2.59 |
06/28 | 720 | 850 | 670 | 680 | +1.49% | 945,800 | 24億6189万 | +13.14% | - | 2.71 |
06/27 | 660 | 690 | 650 | 670 | +3.08% | 80,600 | 24億2569万 | +12.04% | - | 2.67 |
06/26 | 630 | 660 | 630 | 650 | +4.84% | 64,000 | 23億5328万 | +9.24% | - | 2.59 |
06/23 | 620 | 640 | 620 | 620 | 0% | 44,500 | 22億4467万 | +4.55% | - | 2.47 |
06/22 | 600 | 620 | 600 | 620 | +3.33% | 26,000 | 22億4467万 | +4.55% | - | 2.47 |
06/21 | 610 | 610 | 600 | 600 | 0% | 31,100 | 20億6546万 | +1.35% | - | 2.27 |
06/20 | 610 | 620 | 600 | 600 | +1.69% | 41,300 | 20億6546万 | +1.18% | - | 2.27 |
06/19 | 580 | 610 | 580 | 590 | +1.72% | 48,200 | 20億3104万 | -0.67% | - | 2.23 |
06/16 | 580 | 590 | 580 | 580 | 0% | 19,200 | 19億9661万 | -2.68% | - | 2.19 |
06/15 | 570 | 600 | 570 | 580 | +1.75% | 54,300 | 19億9661万 | -3.33% | - | 2.19 |
06/14 | 580 | 580 | 570 | 570 | 0% | 43,900 | 19億6219万 | -5.32% | - | 2.15 |
06/13 | 580 | 580 | 560 | 570 | -1.72% | 32,200 | 19億6219万 | -5.79% | - | 2.15 |
06/12 | 580 | 580 | 570 | 580 | +1.75% | 13,800 | 19億9661万 | -4.61% | - | 2.19 |
06/09 | 590 | 590 | 570 | 570 | -3.39% | 24,500 | 19億6219万 | -6.56% | - | 2.15 |