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 | 1,720 | 1,731 | 1,692 | 1,721 | +2.2% | 63,900 | 213億5554万 | +13.97% | 27.82 | 3.03 |
12/28 | 1,674 | 1,750 | 1,661 | 1,684 | -0.12% | 113,500 | 208億9641万 | +13.02% | 27.22 | 2.97 |
12/27 | 1,646 | 1,720 | 1,644 | 1,686 | +1.14% | 130,300 | 209億2123万 | +14.54% | 27.25 | 2.97 |
12/26 | 1,640 | 1,693 | 1,640 | 1,667 | +1.77% | 229,900 | 206億8546万 | +14.73% | 26.94 | 2.94 |
12/25 | 1,596 | 1,654 | 1,592 | 1,638 | +4.46% | 184,100 | 203億2561万 | +14.15% | 26.47 | 2.89 |
12/22 | 1,538 | 1,600 | 1,538 | 1,568 | +1.95% | 116,700 | 194億5699万 | +10.58% | 25.34 | 2.76 |
12/21 | 1,480 | 1,549 | 1,475 | 1,538 | +3.36% | 76,000 | 190億8473万 | +9.62% | 24.86 | 2.71 |
12/20 | 1,496 | 1,508 | 1,484 | 1,488 | -0.4% | 43,700 | 184億6429万 | +7.13% | 24.05 | 2.62 |
12/19 | 1,529 | 1,538 | 1,492 | 1,494 | -2.29% | 118,000 | 185億3874万 | +8.34% | 24.15 | 2.63 |
12/18 | 1,577 | 1,577 | 1,528 | 1,529 | -0.52% | 95,400 | 189億7305万 | +11.61% | 24.71 | 2.69 |
12/15 | 1,542 | 1,579 | 1,522 | 1,537 | -0.13% | 132,000 | 190億7232万 | +13.1% | 24.84 | 2.71 |
12/14 | 1,624 | 1,631 | 1,525 | 1,539 | -6.39% | 239,400 | 190億9714万 | +14.08% | 24.87 | 2.71 |
12/13 | 1,626 | 1,652 | 1,569 | 1,644 | +0.37% | 221,800 | 204億6万 | +22.78% | 26.57 | 2.9 |
12/12 | 1,660 | 1,726 | 1,626 | 1,638 | -2.44% | 624,800 | 203億2561万 | +23.72% | 26.47 | 2.89 |
12/11 | 1,441 | 1,692 | 1,407 | 1,679 | +17.09% | 1,442,900 | 208億3437万 | +28.27% | 27.14 | 2.96 |
12/08 | 1,430 | 1,457 | 1,420 | 1,434 | -1.1% | 70,400 | 177億9421万 | +10.82% | 23.18 | 2.53 |
12/07 | 1,507 | 1,541 | 1,427 | 1,450 | -3.07% | 136,400 | 179億9276万 | +12.49% | 23.44 | 2.55 |
12/06 | 1,465 | 1,548 | 1,455 | 1,496 | +3.1% | 151,500 | 185億6356万 | +16.69% | 24.18 | 2.64 |
12/05 | 1,449 | 1,475 | 1,422 | 1,451 | +0.69% | 101,000 | 180億516万 | +13.89% | 23.45 | 2.56 |
12/04 | 1,400 | 1,465 | 1,400 | 1,441 | +4.34% | 145,800 | 178億8108万 | +13.73% | 23.29 | 2.54 |
12/01 | 1,374 | 1,385 | 1,329 | 1,381 | +1.02% | 136,300 | 171億3655万 | +9.69% | 22.32 | 2.43 |
11/30 | 1,290 | 1,367 | 1,282 | 1,367 | +8.92% | 213,700 | 169億6282万 | +9.01% | 22.09 | 2.41 |
11/29 | 1,247 | 1,276 | 1,241 | 1,255 | +2.12% | 62,800 | 155億7304万 | +0.4% | 20.28 | 2.21 |
11/28 | 1,215 | 1,235 | 1,202 | 1,229 | +1.99% | 31,700 | 152億5041万 | -1.76% | 19.86 | 2.17 |
11/27 | 1,240 | 1,245 | 1,203 | 1,205 | -1.47% | 37,700 | 149億5260万 | -3.68% | 19.48 | 2.12 |
11/24 | 1,228 | 1,244 | 1,221 | 1,223 | -0.33% | 27,500 | 151億7596万 | -2.32% | 19.77 | 2.15 |
11/22 | 1,221 | 1,238 | 1,221 | 1,227 | +0.74% | 12,500 | 152億2559万 | -2.08% | 19.83 | 2.16 |
11/21 | 1,215 | 1,232 | 1,215 | 1,218 | +0.25% | 13,700 | 151億1391万 | -2.87% | 19.69 | 2.15 |
11/20 | 1,200 | 1,223 | 1,199 | 1,215 | +1.5% | 13,800 | 150億7669万 | -3.19% | 19.64 | 2.14 |
11/17 | 1,220 | 1,220 | 1,188 | 1,197 | +0.59% | 30,900 | 148億5333万 | -4.77% | 19.35 | 2.11 |
11/16 | 1,191 | 1,200 | 1,175 | 1,190 | -0.08% | 38,200 | 147億6647万 | -5.48% | 19.23 | 2.1 |
11/15 | 1,229 | 1,230 | 1,177 | 1,191 | -3.87% | 69,100 | 147億7888万 | -5.55% | 19.25 | 2.1 |
11/14 | 1,219 | 1,240 | 1,202 | 1,239 | -2.21% | 85,900 | 153億7450万 | -1.98% | 20.02 | 2.18 |
11/13 | 1,276 | 1,276 | 1,255 | 1,267 | +0.72% | 27,200 | 157億2194万 | +0.08% | 20.48 | 2.23 |
11/10 | 1,272 | 1,275 | 1,252 | 1,258 | -2.25% | 36,100 | 156億1027万 | -0.71% | 20.33 | 2.22 |
11/09 | 1,280 | 1,292 | 1,270 | 1,287 | +0.47% | 45,500 | 159億7012万 | +1.5% | 20.8 | 2.27 |
11/08 | 1,262 | 1,283 | 1,256 | 1,281 | +0.71% | 32,600 | 158億9567万 | +0.95% | 20.7 | 2.26 |
11/07 | 1,276 | 1,276 | 1,262 | 1,272 | -0.31% | 25,000 | 157億8399万 | +0.08% | 20.56 | 2.24 |
11/06 | 1,302 | 1,303 | 1,273 | 1,276 | -1.77% | 32,400 | 158億3362万 | +0.24% | 20.62 | 2.25 |
11/02 | 1,313 | 1,313 | 1,291 | 1,299 | -0.23% | 24,300 | 161億1903万 | +1.96% | 20.99 | 2.29 |
11/01 | 1,297 | 1,303 | 1,281 | 1,302 | +0.77% | 22,000 | 161億5625万 | +2.12% | 21.04 | 2.29 |
10/31 | 1,292 | 1,292 | 1,270 | 1,292 | +0.94% | 15,200 | 160億3216万 | +1.33% | 20.88 | 2.28 |
10/30 | 1,300 | 1,313 | 1,265 | 1,280 | -1.01% | 50,800 | 158億8326万 | +0.39% | 20.69 | 2.26 |
10/27 | 1,258 | 1,302 | 1,250 | 1,293 | +4.78% | 50,600 | 160億4457万 | +1.49% | 20.9 | 2.28 |
10/26 | 1,251 | 1,259 | 1,231 | 1,234 | -1.36% | 18,800 | 153億1245万 | -3.14% | 19.94 | 2.17 |
10/25 | 1,280 | 1,280 | 1,241 | 1,251 | -1.5% | 30,700 | 155億2340万 | -2.11% | 20.22 | 2.2 |
10/24 | 1,275 | 1,286 | 1,257 | 1,270 | 0% | 40,400 | 157億5917万 | -0.78% | 20.53 | 2.24 |
10/23 | 1,250 | 1,270 | 1,230 | 1,270 | +3% | 41,200 | 157億5917万 | -0.86% | 20.53 | 2.24 |
10/20 | 1,232 | 1,233 | 1,224 | 1,233 | -0.56% | 24,000 | 153億5万 | -3.82% | 19.93 | 2.17 |
10/19 | 1,236 | 1,240 | 1,225 | 1,240 | 0% | 25,600 | 153億8691万 | -3.58% | 20.04 | 2.18 |
10/18 | 1,253 | 1,257 | 1,237 | 1,240 | -1.27% | 30,900 | 153億8691万 | -3.88% | 20.04 | 2.18 |
10/17 | 1,261 | 1,269 | 1,247 | 1,256 | +0.72% | 43,200 | 155億8545万 | -3.09% | 20.3 | 2.21 |
10/16 | 1,251 | 1,252 | 1,200 | 1,247 | -0.32% | 36,800 | 154億7377万 | -4% | 20.15 | 2.2 |
10/13 | 1,254 | 1,266 | 1,246 | 1,251 | -0.24% | 31,600 | 155億2340万 | -3.92% | 20.22 | 2.2 |
10/12 | 1,258 | 1,279 | 1,248 | 1,254 | +0.8% | 73,500 | 155億6063万 | -3.91% | 20.27 | 2.21 |
10/11 | 1,275 | 1,275 | 1,243 | 1,244 | -2.28% | 45,000 | 154億3654万 | -4.75% | 20.11 | 2.19 |
10/10 | 1,265 | 1,288 | 1,257 | 1,273 | +0.16% | 47,700 | 157億9640万 | -2.75% | 20.57 | 2.24 |
10/06 | 1,284 | 1,297 | 1,267 | 1,271 | -1.63% | 32,000 | 157億7158万 | -2.98% | 20.54 | 2.24 |
10/05 | 1,290 | 1,332 | 1,265 | 1,292 | -0.77% | 71,000 | 160億3216万 | -1.15% | 20.88 | 2.28 |
10/04 | 1,303 | 1,315 | 1,292 | 1,302 | -0.69% | 46,400 | 161億5625万 | +0.15% | 21.04 | 2.29 |
10/03 | 1,323 | 1,330 | 1,306 | 1,311 | -1.43% | 26,300 | 162億6793万 | +1.31% | 21.19 | 2.31 |
10/02 | 1,307 | 1,339 | 1,307 | 1,330 | +1.14% | 63,500 | 165億370万 | +3.34% | 21.5 | 2.34 |
09/29 | 1,320 | 1,320 | 1,307 | 1,315 | +0.23% | 24,900 | 163億1757万 | +2.73% | 21.18 | 2.31 |
09/28 | 1,324 | 1,328 | 1,299 | 1,312 | -0.08% | 27,700 | 162億8034万 | +2.98% | 21.13 | 2.3 |
09/27 | 1,324 | 1,324 | 1,282 | 1,313 | +0.84% | 35,600 | 162億9275万 | +3.63% | 21.15 | 2.31 |
09/26 | 1,290 | 1,307 | 1,268 | 1,302 | +1.72% | 38,900 | 161億5625万 | +3.5% | 20.97 | 2.29 |
09/25 | 1,279 | 1,300 | 1,278 | 1,280 | +0.16% | 36,500 | 158億8326万 | +2.73% | 20.62 | 2.25 |
09/22 | 1,295 | 1,295 | 1,268 | 1,278 | -0.47% | 42,000 | 158億5844万 | +3.65% | 20.59 | 2.24 |
09/21 | 1,301 | 1,305 | 1,279 | 1,284 | -2.8% | 97,600 | 159億3289万 | +5.33% | 20.68 | 2.25 |
09/20 | 1,352 | 1,354 | 1,312 | 1,321 | -0.08% | 99,300 | 163億9202万 | +9.63% | 21.28 | 2.32 |
09/19 | 1,310 | 1,325 | 1,298 | 1,322 | +2.08% | 53,200 | 164億443万 | +11.09% | 21.29 | 2.32 |
09/15 | 1,280 | 1,317 | 1,277 | 1,295 | +0.47% | 63,500 | 160億6939万 | +10.31% | 20.86 | 2.27 |
09/14 | 1,320 | 1,323 | 1,275 | 1,289 | -2.72% | 112,900 | 159億9494万 | +11.02% | 20.76 | 2.26 |
09/13 | 1,354 | 1,360 | 1,325 | 1,325 | -1.78% | 80,500 | 164億4166万 | +15.12% | 21.34 | 2.33 |
09/12 | 1,400 | 1,415 | 1,342 | 1,349 | -2.53% | 140,800 | 167億3947万 | +18.33% | 21.73 | 2.37 |
09/11 | 1,357 | 1,398 | 1,320 | 1,384 | +4.3% | 183,400 | 171億7377万 | +22.7% | 22.29 | 2.43 |
09/08 | 1,323 | 1,370 | 1,321 | 1,327 | +0.84% | 125,600 | 164億6647万 | +19.12% | 21.38 | 2.33 |
09/07 | 1,328 | 1,348 | 1,307 | 1,316 | -0.9% | 119,700 | 163億2998万 | +19.42% | 21.2 | 2.31 |
09/06 | 1,273 | 1,346 | 1,269 | 1,328 | +2.31% | 159,700 | 164億7888万 | +21.61% | 21.39 | 2.33 |
09/05 | 1,318 | 1,360 | 1,267 | 1,298 | +0.15% | 228,300 | 161億662万 | +20.19% | 20.91 | 2.28 |
09/04 | 1,310 | 1,321 | 1,252 | 1,296 | -1.07% | 210,800 | 160億8180万 | +21.23% | 20.88 | 2.28 |
09/01 | 1,185 | 1,317 | 1,176 | 1,310 | +10.55% | 313,600 | 162億5552万 | +23.94% | 21.1 | 2.3 |
08/31 | 1,154 | 1,204 | 1,139 | 1,185 | +5.24% | 173,300 | 147億442万 | +13.29% | 19.09 | 2.08 |
08/30 | 1,130 | 1,138 | 1,110 | 1,126 | -2.09% | 70,300 | 139億7230万 | +8.17% | 18.14 | 1.98 |
08/29 | 1,129 | 1,150 | 1,119 | 1,150 | +0.79% | 54,900 | 142億7012万 | +10.68% | 18.52 | 2.02 |
08/28 | 1,176 | 1,181 | 1,130 | 1,141 | -1.21% | 83,900 | 141億5844万 | +10.03% | 18.38 | 2 |
08/25 | 1,167 | 1,167 | 1,114 | 1,155 | -1.53% | 95,100 | 143億3216万 | +11.7% | 18.6 | 2.03 |
08/24 | 1,150 | 1,177 | 1,110 | 1,173 | +3.44% | 219,800 | 145億5552万 | +13.88% | 18.89 | 2.06 |
08/23 | 1,085 | 1,134 | 1,085 | 1,134 | +5.39% | 236,300 | 140億7157万 | +10.63% | 18.27 | 1.99 |
08/22 | 1,037 | 1,139 | 1,034 | 1,076 | +6.85% | 448,800 | 133億5186万 | +5.28% | 17.33 | 1.89 |
08/21 | 961 | 1,007 | 953 | 1,007 | +6.45% | 110,700 | 124億9566万 | -1.08% | 16.22 | 1.77 |
08/18 | 932 | 948 | 926 | 946 | +0.64% | 54,800 | 117億3872万 | -7.07% | 15.24 | 1.66 |
08/17 | 945 | 949 | 935 | 940 | 0% | 54,700 | 116億6427万 | -7.84% | 15.14 | 1.65 |
08/16 | 940 | 945 | 933 | 940 | -1.05% | 61,300 | 116億6427万 | -8.2% | 15.14 | 1.65 |
08/15 | 930 | 962 | 930 | 950 | +3.6% | 92,100 | 117億8836万 | -7.5% | 15.3 | 1.67 |
08/14 | 920 | 929 | 905 | 917 | -4.78% | 152,900 | 113億7886万 | -10.88% | 14.77 | 1.61 |
08/10 | 970 | 1,014 | 955 | 963 | -7.85% | 298,200 | 119億4967万 | -6.78% | 15.51 | 1.69 |
08/09 | 1,064 | 1,064 | 1,021 | 1,045 | -0.85% | 87,200 | 129億6719万 | +0.87% | 16.83 | 1.84 |
08/08 | 1,049 | 1,060 | 1,038 | 1,054 | +1.54% | 34,400 | 130億7887万 | +1.84% | 16.98 | 1.85 |
08/07 | 1,031 | 1,052 | 1,030 | 1,038 | +0.29% | 30,200 | 128億8033万 | +0.19% | 16.72 | 1.82 |