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 | 1,450 | 1,456 | 1,419 | 1,420 | -0.14% | 73,100 | 571億3512万 | +0.28% | 18.59 | 2.09 |
| 11/13 | 1,475 | 1,475 | 1,393 | 1,422 | -0.97% | 142,900 | 572億1559万 | +0.64% | 18.62 | 2.09 |
| 11/10 | 1,410 | 1,455 | 1,410 | 1,436 | +0.07% | 97,500 | 577億7889万 | +1.84% | 18.8 | 2.11 |
| 11/09 | 1,443 | 1,468 | 1,417 | 1,435 | -1.24% | 108,700 | 577億3866万 | +1.99% | 18.79 | 2.11 |
| 11/08 | 1,466 | 1,466 | 1,445 | 1,453 | -0.89% | 43,800 | 584億6290万 | +3.34% | 19.03 | 2.14 |
| 11/07 | 1,455 | 1,490 | 1,450 | 1,466 | +0.96% | 79,400 | 589億8597万 | +4.64% | 19.2 | 2.15 |
| 11/06 | 1,470 | 1,474 | 1,447 | 1,452 | -1.56% | 61,900 | 584億2267万 | +3.94% | 19.01 | 2.13 |
| 11/02 | 1,500 | 1,500 | 1,465 | 1,475 | -0.94% | 58,000 | 593億4810万 | +5.96% | 19.31 | 2.17 |
| 11/01 | 1,486 | 1,495 | 1,458 | 1,489 | +0.13% | 74,900 | 599億1140万 | +7.35% | 19.5 | 2.19 |
| 10/31 | 1,450 | 1,487 | 1,447 | 1,487 | +2.69% | 65,600 | 598億3093万 | +7.68% | 19.47 | 2.19 |
| 10/30 | 1,449 | 1,460 | 1,440 | 1,448 | -0.21% | 65,100 | 582億6172万 | +5.39% | 18.96 | 2.13 |
| 10/27 | 1,416 | 1,454 | 1,416 | 1,451 | +2.47% | 58,800 | 583億8243万 | +5.99% | 19 | 2.13 |
| 10/26 | 1,385 | 1,423 | 1,382 | 1,416 | +2.16% | 50,200 | 569億7417万 | +3.74% | 18.54 | 2.08 |
| 10/25 | 1,400 | 1,405 | 1,385 | 1,386 | -0.93% | 31,100 | 557億6709万 | +1.69% | 18.15 | 2.04 |
| 10/24 | 1,393 | 1,399 | 1,378 | 1,399 | +0.14% | 45,700 | 562億9016万 | +2.57% | 18.32 | 2.06 |
| 10/23 | 1,404 | 1,406 | 1,391 | 1,397 | -0.5% | 38,100 | 562億969万 | +2.57% | 18.29 | 2.05 |
| 10/20 | 1,373 | 1,414 | 1,361 | 1,404 | +2.03% | 53,700 | 564億9134万 | +3.24% | 18.38 | 2.06 |
| 10/19 | 1,372 | 1,414 | 1,370 | 1,376 | +0.29% | 53,500 | 553億6473万 | +1.33% | 18.02 | 2.02 |
| 10/18 | 1,397 | 1,397 | 1,357 | 1,372 | -0.44% | 43,500 | 552億379万 | +1.11% | 17.97 | 2.02 |
| 10/17 | 1,369 | 1,402 | 1,363 | 1,378 | +1.1% | 53,600 | 554億4520万 | +1.7% | 18.04 | 2.03 |
| 10/16 | 1,371 | 1,371 | 1,336 | 1,363 | -0.58% | 57,100 | 548億4166万 | +0.89% | 17.85 | 2 |
| 10/13 | 1,372 | 1,376 | 1,359 | 1,371 | +0.59% | 66,900 | 551億6355万 | +1.63% | 17.95 | 2.02 |
| 10/12 | 1,371 | 1,374 | 1,359 | 1,363 | -0.37% | 23,300 | 548億4166万 | +1.34% | 17.85 | 2 |
| 10/11 | 1,380 | 1,386 | 1,356 | 1,368 | -0.73% | 46,000 | 550億4284万 | +2.09% | 17.91 | 2.01 |
| 10/10 | 1,341 | 1,386 | 1,341 | 1,378 | +2.84% | 55,200 | 554億4520万 | +3.14% | 18.04 | 2.03 |
| 10/06 | 1,345 | 1,365 | 1,325 | 1,340 | +0.3% | 56,700 | 539億1624万 | +0.6% | 17.55 | 1.97 |
| 10/05 | 1,371 | 1,371 | 1,331 | 1,336 | -2.55% | 27,400 | 537億5529万 | +0.6% | 17.49 | 1.96 |
| 10/04 | 1,392 | 1,394 | 1,356 | 1,371 | -2.07% | 62,200 | 551億6355万 | +3.63% | 17.95 | 2.02 |
| 10/03 | 1,355 | 1,408 | 1,349 | 1,400 | +4.4% | 84,100 | 563億3040万 | +6.38% | 18.33 | 2.06 |
| 10/02 | 1,345 | 1,348 | 1,315 | 1,341 | -0.89% | 63,300 | 539億5647万 | +2.52% | 17.56 | 1.97 |
| 10/01 | 株式分割 1→2 |
| 09/29 | 1,343 | 1,357 | 1,330 | 1,353 | +0.67% | 30,800 | 544億3930万 | +3.84% | 17.72 | 1.99 |
| 09/28 | 1,352 | 1,356 | 1,325 | 1,344 | +0.75% | 38,600 | 540億7718万 | +3.7% | 17.6 | 1.98 |
| 09/27 | 1,359 | 1,360 | 1,314 | 1,334 | -0.48% | 84,200 | 536億7482万 | +3.41% | 17.47 | 1.96 |
| 09/26 | 1,303 | 1,351 | 1,303 | 1,341 | +1.94% | 225,400 | 539億3635万 | +4.4% | 17.55 | 1.97 |
| 09/25 | 1,302 | 1,328 | 1,298 | 1,315 | -0.19% | 265,600 | 529億1034万 | +2.98% | 17.22 | 1.93 |
| 09/22 | 1,345 | 1,352 | 1,316 | 1,318 | -2.59% | 143,200 | 530億1093万 | +3.66% | 17.25 | 1.94 |
| 09/21 | 1,358 | 1,366 | 1,350 | 1,353 | -1.1% | 176,000 | 544億1919万 | +6.92% | 17.71 | 1.99 |
| 09/20 | 1,412 | 1,415 | 1,364 | 1,368 | -4.1% | 122,600 | 550億2273万 | +8.79% | 17.9 | 2.01 |
| 09/19 | 1,394 | 1,460 | 1,394 | 1,426 | +6.46% | 198,400 | 573億7653万 | +14.08% | 18.67 | 2.1 |
| 09/15 | 1,344 | 1,375 | 1,336 | 1,340 | -0.04% | 614,400 | 538億9612万 | +8.11% | 17.54 | 1.97 |
| 09/14 | 1,370 | 1,370 | 1,334 | 1,340 | -2.08% | 61,000 | 539億1624万 | +8.77% | 17.54 | 1.97 |
| 09/13 | 1,345 | 1,374 | 1,345 | 1,369 | +1.79% | 62,200 | 550億6296万 | +11.71% | 17.92 | 2.01 |
| 09/12 | 1,335 | 1,347 | 1,324 | 1,345 | +1.89% | 47,400 | 540億9730万 | +10.39% | 17.6 | 1.98 |
| 09/11 | 1,317 | 1,349 | 1,314 | 1,320 | +2.05% | 85,800 | 530億9140万 | +8.96% | 17.27 | 1.94 |
| 09/08 | 1,306 | 1,306 | 1,284 | 1,293 | -1% | 66,400 | 520億2514万 | +7.39% | 16.93 | 1.9 |
| 09/07 | 1,270 | 1,310 | 1,270 | 1,306 | +3.98% | 79,000 | 525億4821万 | +8.92% | 17.1 | 1.92 |
| 09/06 | 1,221 | 1,271 | 1,215 | 1,256 | +1.21% | 51,000 | 505億3641万 | +5.28% | 16.44 | 1.85 |
| 09/05 | 1,286 | 1,288 | 1,237 | 1,241 | -3.01% | 64,600 | 499億3287万 | +4.37% | 16.25 | 1.82 |
| 09/04 | 1,275 | 1,290 | 1,263 | 1,280 | +0.67% | 78,600 | 514億8196万 | +8.07% | 16.75 | 1.88 |
| 09/01 | 1,235 | 1,290 | 1,225 | 1,271 | +2.67% | 106,600 | 511億3995万 | +7.89% | 16.64 | 1.87 |
| 08/31 | 1,211 | 1,249 | 1,200 | 1,238 | +2.61% | 105,400 | 498億1216万 | +5.54% | 16.21 | 1.82 |
| 08/30 | 1,205 | 1,208 | 1,202 | 1,207 | -0.21% | 48,200 | 485億4473万 | +3.03% | 15.79 | 1.77 |
| 08/29 | 1,208 | 1,218 | 1,201 | 1,209 | +0.04% | 51,600 | 486億4532万 | +3.42% | 15.83 | 1.78 |
| 08/28 | 1,197 | 1,211 | 1,192 | 1,209 | +0.96% | 47,200 | 486億2520万 | +3.38% | 15.82 | 1.78 |
| 08/25 | 1,204 | 1,204 | 1,190 | 1,197 | +0.34% | 23,800 | 481億6249万 | +2.4% | 15.67 | 1.76 |
| 08/24 | 1,191 | 1,208 | 1,191 | 1,193 | -0.17% | 24,000 | 480億154万 | +1.88% | 15.62 | 1.75 |
| 08/23 | 1,194 | 1,216 | 1,190 | 1,195 | +1.23% | 77,600 | 480億8202万 | +1.96% | 15.64 | 1.76 |
| 08/22 | 1,168 | 1,184 | 1,161 | 1,181 | +1.29% | 30,000 | 474億9859万 | +0.73% | 15.45 | 1.73 |
| 08/21 | 1,155 | 1,173 | 1,152 | 1,166 | +1.26% | 20,400 | 468億9505万 | -0.55% | 15.26 | 1.71 |
| 08/18 | 1,167 | 1,168 | 1,150 | 1,151 | -1.71% | 27,200 | 463億1163万 | -1.88% | 15.07 | 1.69 |
| 08/17 | 1,170 | 1,180 | 1,166 | 1,171 | +0.13% | 20,400 | 471億1635万 | -0.34% | 15.33 | 1.72 |
| 08/16 | 1,157 | 1,184 | 1,157 | 1,170 | -0.51% | 26,000 | 470億5600万 | -0.55% | 15.31 | 1.72 |
| 08/15 | 1,175 | 1,186 | 1,167 | 1,176 | +2.26% | 42,800 | 472億9741万 | +0.13% | 15.39 | 1.73 |
| 08/14 | 1,200 | 1,215 | 1,143 | 1,150 | -2.58% | 141,400 | 462億5128万 | -1.92% | 15.05 | 1.69 |
| 08/10 | 1,180 | 1,180 | 1,162 | 1,180 | +1.68% | 26,800 | 474億7848万 | +0.77% | 15.45 | 1.73 |
| 08/09 | 1,187 | 1,187 | 1,155 | 1,161 | -1.94% | 22,200 | 466億9387万 | -0.73% | 15.19 | 1.71 |
| 08/08 | 1,180 | 1,185 | 1,171 | 1,184 | +1.15% | 17,600 | 476億1930万 | +1.33% | 15.49 | 1.74 |
| 08/07 | 1,165 | 1,173 | 1,163 | 1,170 | +0.73% | 17,600 | 470億7612万 | +0.43% | 15.32 | 1.72 |
| 08/04 | 1,154 | 1,163 | 1,151 | 1,162 | +0.39% | 16,200 | 467億3411万 | -0.13% | 15.21 | 1.71 |
| 08/03 | 1,163 | 1,163 | 1,150 | 1,157 | -0.52% | 27,600 | 465億5305万 | -0.34% | 15.15 | 1.7 |
| 08/02 | 1,146 | 1,164 | 1,143 | 1,163 | +2.02% | 25,400 | 467億9446万 | +0.35% | 15.23 | 1.71 |
| 08/01 | 1,152 | 1,152 | 1,126 | 1,140 | +1.15% | 27,800 | 458億6904万 | -1.47% | 14.92 | 1.68 |
| 07/31 | 1,126 | 1,133 | 1,123 | 1,127 | -0.04% | 35,800 | 453億4597万 | -2.51% | 14.75 | 1.66 |
| 07/28 | 1,154 | 1,154 | 1,128 | 1,128 | -2.59% | 49,800 | 453億6609万 | -2.38% | 14.76 | 1.66 |
| 07/27 | 1,164 | 1,178 | 1,153 | 1,158 | -1.07% | 32,200 | 465億7317万 | +0.39% | 15.15 | 1.7 |
| 07/26 | 1,194 | 1,194 | 1,160 | 1,170 | -0.38% | 28,400 | 470億7612万 | +1.65% | 15.32 | 1.72 |
| 07/25 | 1,203 | 1,203 | 1,172 | 1,175 | -1.51% | 58,600 | 472億5718万 | +2.22% | 15.38 | 1.73 |
| 07/24 | 1,202 | 1,209 | 1,181 | 1,193 | -0.71% | 71,000 | 479億8143万 | +3.97% | 15.61 | 1.75 |
| 07/21 | 1,234 | 1,238 | 1,176 | 1,201 | -4.61% | 263,600 | 483億2343万 | +5.07% | 15.72 | 1.76 |
| 07/20 | 1,235 | 1,262 | 1,230 | 1,259 | +2.4% | 65,600 | 506億5712万 | +10.54% | 16.48 | 1.85 |
| 07/19 | 1,170 | 1,235 | 1,170 | 1,230 | +5% | 63,600 | 494億7016万 | +8.61% | 16.1 | 1.81 |
| 07/18 | 1,183 | 1,189 | 1,163 | 1,171 | -1.1% | 33,200 | 471億1635万 | +4% | 15.33 | 1.72 |
| 07/14 | 1,192 | 1,200 | 1,184 | 1,184 | -0.67% | 12,000 | 476億3942万 | +5.53% | 15.5 | 1.74 |
| 07/13 | 1,225 | 1,225 | 1,180 | 1,192 | -0.46% | 36,800 | 479億6131万 | +6.62% | 15.6 | 1.75 |
| 07/12 | 1,207 | 1,217 | 1,187 | 1,198 | -0.08% | 56,000 | 481億8261万 | +7.5% | 15.68 | 1.76 |
| 07/11 | 1,143 | 1,206 | 1,139 | 1,199 | +6.44% | 99,200 | 482億2284万 | +7.97% | 15.69 | 1.76 |
| 07/10 | 1,123 | 1,132 | 1,121 | 1,126 | +0.36% | 24,000 | 453億573万 | +1.81% | 14.74 | 1.65 |
| 07/07 | 1,135 | 1,140 | 1,118 | 1,122 | -1.54% | 23,600 | 451億4479万 | +1.54% | 14.69 | 1.65 |
| 07/06 | 1,125 | 1,145 | 1,125 | 1,140 | +1.29% | 24,400 | 458億4892万 | +3.22% | 14.92 | 1.67 |
| 07/05 | 1,119 | 1,137 | 1,111 | 1,125 | -0.35% | 32,200 | 452億6550万 | +2.09% | 14.73 | 1.65 |
| 07/04 | 1,147 | 1,147 | 1,122 | 1,129 | +0.67% | 48,000 | 454億2644万 | +2.54% | 14.78 | 1.66 |
| 07/03 | 1,112 | 1,128 | 1,112 | 1,122 | +0.95% | 45,400 | 451億2467万 | +2.05% | 14.68 | 1.65 |
| 06/30 | 1,116 | 1,119 | 1,107 | 1,111 | -0.45% | 13,600 | 447億219万 | +1.18% | 14.54 | 1.63 |
| 06/29 | 1,103 | 1,122 | 1,103 | 1,116 | +0.9% | 22,800 | 449億337万 | +1.64% | 14.61 | 1.64 |
| 06/28 | 1,118 | 1,120 | 1,105 | 1,106 | -1.03% | 12,800 | 445億101万 | +0.82% | 14.48 | 1.63 |
| 06/27 | 1,106 | 1,120 | 1,097 | 1,118 | +0.9% | 24,800 | 449億6373万 | +1.78% | 14.63 | 1.64 |
| 06/26 | 1,085 | 1,114 | 1,085 | 1,108 | +1.51% | 23,800 | 445億6137万 | +0.87% | 14.5 | 1.63 |
| 06/23 | 1,095 | 1,100 | 1,078 | 1,091 | -0.32% | 17,400 | 438億9747万 | -0.64% | 14.28 | 1.6 |
| 06/22 | 1,108 | 1,115 | 1,095 | 1,095 | -1.22% | 47,800 | 440億3830万 | -0.32% | 14.33 | 1.61 |
| 06/21 | 1,107 | 1,125 | 1,106 | 1,108 | -0.85% | 32,000 | 445億8148万 | +0.91% | 14.51 | 1.63 |
