PBR
2017/07/25~2017/12/18
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 |
12/18 | 1,980 | 2,030 | 1,960 | 2,030 | +3.05% | 204,800 | 75億9005万 | +12.53% | - | 8.36 |
12/15 | 2,000 | 2,050 | 1,950 | 1,970 | +1.03% | 199,200 | 73億6571万 | +11.43% | - | 8.11 |
12/14 | 1,940 | 2,030 | 1,920 | 1,950 | -0.51% | 193,500 | 72億9093万 | +12.46% | - | 8.03 |
12/13 | 2,000 | 2,000 | 1,930 | 1,960 | -2% | 148,200 | 73億2832万 | +15.16% | - | 8.07 |
12/12 | 2,040 | 2,060 | 1,970 | 2,000 | -1.96% | 188,000 | 74億7788万 | +19.9% | - | 8.24 |
12/11 | 1,920 | 2,050 | 1,900 | 2,040 | +4.08% | 273,900 | 76億2743万 | +25% | - | 8.4 |
12/08 | 2,040 | 2,120 | 1,920 | 1,960 | +1.03% | 634,500 | 73億2832万 | +22.81% | - | 8.07 |
12/07 | 1,860 | 2,020 | 1,830 | 1,940 | +6.59% | 605,000 | 72億5354万 | +24.04% | - | 7.99 |
12/06 | 1,860 | 1,910 | 1,810 | 1,820 | +0.55% | 321,900 | 68億487万 | +18.64% | - | 7.5 |
12/05 | 1,860 | 1,880 | 1,780 | 1,810 | -3.21% | 413,000 | 67億6748万 | +20.19% | - | 7.46 |
12/04 | 2,000 | 2,010 | 1,840 | 1,870 | -10.1% | 679,100 | 69億9181万 | +26.52% | - | 7.7 |
12/01 | 2,040 | 2,340 | 2,040 | 2,080 | +1.96% | 2,143,300 | 77億7699万 | +43.75% | - | 8.57 |
11/30 | 2,180 | 2,210 | 2,030 | 2,040 | -7.69% | 1,078,200 | 76億2743万 | +44.78% | - | 8.4 |
11/29 | 2,540 | 2,600 | 2,190 | 2,210 | -15.65% | 1,571,700 | 82億6305万 | +60.84% | - | 9.1 |
11/28 | 2,500 | 2,780 | 2,430 | 2,620 | +2.75% | 3,279,900 | 97億9602万 | +96.55% | - | 10.79 |
11/27 | 2,270 | 2,830 | 2,220 | 2,550 | +25.62% | 7,695,100 | 95億3429万 | +100.16% | - | 10.5 |
11/24 | 1,530 | 2,030 | 1,500 | 2,030 | +32.68% | 4,285,600 | 75億9005万 | +66.67% | - | 8.36 |
11/22 | 1,640 | 1,660 | 1,530 | 1,530 | -8.38% | 957,900 | 57億2057万 | +29.01% | - | 6.3 |
11/21 | 1,780 | 1,820 | 1,560 | 1,670 | -0.6% | 3,608,800 | 62億4403万 | +42.61% | - | 6.88 |
11/20 | 1,640 | 1,730 | 1,500 | 1,680 | +36.59% | 8,640,800 | 62億8142万 | +46.09% | - | 6.92 |
11/17 | 930 | 1,230 | 920 | 1,230 | +32.26% | 605,400 | 45億9889万 | +9.53% | - | 5.07 |
11/16 | 930 | 940 | 910 | 930 | 0% | 103,600 | 34億7721万 | -16.37% | - | 3.83 |
11/15 | 950 | 970 | 930 | 930 | -16.22% | 386,000 | 34億7721万 | -16.37% | - | 3.83 |
11/14 | 1,150 | 1,160 | 1,110 | 1,110 | -1.77% | 98,700 | 41億5022万 | -0.27% | - | 4.57 |
11/13 | 1,130 | 1,150 | 1,120 | 1,130 | 0% | 57,700 | 42億2500万 | +2.08% | - | 4.65 |
11/10 | 1,120 | 1,140 | 1,110 | 1,130 | 0% | 63,300 | 42億2500万 | +2.73% | - | 4.65 |
11/09 | 1,150 | 1,190 | 1,120 | 1,130 | -0.88% | 246,500 | 42億2500万 | +3.29% | - | 4.65 |
11/08 | 1,130 | 1,160 | 1,120 | 1,140 | +1.79% | 112,200 | 42億6239万 | +4.78% | - | 4.7 |
11/07 | 1,120 | 1,150 | 1,100 | 1,120 | +0.9% | 62,000 | 41億8761万 | +3.42% | - | 4.61 |
11/06 | 1,140 | 1,140 | 1,100 | 1,110 | -1.77% | 81,000 | 41億5022万 | +2.97% | - | 4.57 |
11/02 | 1,170 | 1,170 | 1,120 | 1,130 | -3.42% | 78,900 | 42億2500万 | +5.41% | - | 4.65 |
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 |