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 | 1,339 | 1,340 | 1,300 | 1,303 | -2.83% | 36,600 | 230億7613万 | +2.76% | 14.82 | 1.09 |
| 12/28 | 1,332 | 1,353 | 1,310 | 1,341 | -0.07% | 59,000 | 237億4911万 | +6.09% | 15.26 | 1.12 |
| 12/27 | 1,280 | 1,358 | 1,267 | 1,342 | +4.19% | 206,300 | 237億6682万 | +6.85% | 15.27 | 1.12 |
| 12/26 | 1,280 | 1,295 | 1,279 | 1,288 | +0.39% | 64,200 | 228億1048万 | +3.29% | 14.65 | 1.07 |
| 12/25 | 1,286 | 1,295 | 1,279 | 1,283 | -0.08% | 28,600 | 227億2193万 | +3.38% | 14.6 | 1.07 |
| 12/22 | 1,284 | 1,291 | 1,283 | 1,284 | -0.16% | 21,700 | 227億3964万 | +3.97% | 14.61 | 1.07 |
| 12/21 | 1,291 | 1,294 | 1,283 | 1,286 | +0.08% | 21,300 | 227億7506万 | +4.55% | 14.63 | 1.07 |
| 12/20 | 1,285 | 1,290 | 1,284 | 1,285 | -0.31% | 12,200 | 227億5735万 | +4.98% | 14.62 | 1.07 |
| 12/19 | 1,282 | 1,290 | 1,279 | 1,289 | +0.47% | 20,800 | 228億2819万 | +5.57% | 14.66 | 1.08 |
| 12/18 | 1,287 | 1,290 | 1,276 | 1,283 | -0.47% | 20,700 | 227億2193万 | +5.34% | 14.6 | 1.07 |
| 12/15 | 1,297 | 1,297 | 1,278 | 1,289 | -0.62% | 30,900 | 228億2819万 | +6.09% | 14.66 | 1.08 |
| 12/14 | 1,289 | 1,298 | 1,280 | 1,297 | +1.57% | 21,200 | 229億6987万 | +7.01% | 14.76 | 1.08 |
| 12/13 | 1,300 | 1,300 | 1,272 | 1,277 | -1.16% | 28,500 | 226億1567万 | +5.62% | 14.53 | 1.07 |
| 12/12 | 1,299 | 1,299 | 1,280 | 1,292 | -0.62% | 26,000 | 228億8132万 | +7.04% | 14.7 | 1.08 |
| 12/11 | 1,308 | 1,308 | 1,289 | 1,300 | +0.39% | 48,800 | 230億2300万 | +8.06% | 14.79 | 1.08 |
| 12/08 | 1,214 | 1,313 | 1,214 | 1,295 | +5.28% | 83,500 | 229億3445万 | +7.92% | 14.73 | 1.08 |
| 12/07 | 1,217 | 1,240 | 1,217 | 1,230 | +1.15% | 6,800 | 217億8330万 | +2.76% | 13.99 | 1.03 |
| 12/06 | 1,226 | 1,239 | 1,215 | 1,216 | -2.01% | 10,900 | 215億3536万 | +1.67% | 13.83 | 1.01 |
| 12/05 | 1,231 | 1,241 | 1,215 | 1,241 | +0.81% | 18,100 | 219億7811万 | +3.76% | 14.12 | 1.04 |
| 12/04 | 1,222 | 1,243 | 1,222 | 1,231 | +1.07% | 9,000 | 218億101万 | +3.01% | 14.01 | 1.03 |
| 12/01 | 1,232 | 1,248 | 1,212 | 1,218 | -1.14% | 7,300 | 215億7078万 | +2.18% | 13.86 | 1.02 |
| 11/30 | 1,204 | 1,287 | 1,180 | 1,232 | +2.41% | 32,200 | 218億1872万 | +3.53% | 14.02 | 1.03 |
| 11/29 | 1,194 | 1,214 | 1,194 | 1,203 | +0.75% | 5,300 | 213億513万 | +1.26% | 13.69 | 1 |
| 11/28 | 1,206 | 1,212 | 1,192 | 1,194 | -0.67% | 8,100 | 211億4574万 | +0.76% | 13.58 | 1 |
| 11/27 | 1,224 | 1,224 | 1,189 | 1,202 | +0.67% | 6,900 | 212億8742万 | +1.69% | 13.68 | 1 |
| 11/24 | 1,146 | 1,204 | 1,146 | 1,194 | +4.19% | 7,800 | 211億4574万 | +1.27% | 13.58 | 1 |
| 11/22 | 1,141 | 1,157 | 1,141 | 1,146 | +1.51% | 8,200 | 202億9566万 | -2.63% | 13.04 | 0.96 |
| 11/21 | 1,137 | 1,150 | 1,103 | 1,129 | -0.7% | 12,200 | 199億9459万 | -4.16% | 12.84 | 0.94 |
| 11/20 | 1,136 | 1,162 | 1,136 | 1,137 | +0.09% | 5,100 | 201億3627万 | -3.64% | 12.94 | 0.95 |
| 11/17 | 1,157 | 1,157 | 1,131 | 1,136 | -0.53% | 7,900 | 201億1856万 | -3.81% | 12.92 | 0.95 |
| 11/16 | 1,139 | 1,150 | 1,136 | 1,142 | +0.09% | 7,400 | 202億2482万 | -3.38% | 12.99 | 0.95 |
| 11/15 | 1,209 | 1,211 | 1,138 | 1,141 | -5.62% | 26,200 | 202億711万 | -3.47% | 12.98 | 0.95 |
| 11/14 | 1,223 | 1,223 | 1,208 | 1,209 | -1.14% | 2,200 | 214億1139万 | +2.28% | 13.75 | 1.01 |
| 11/13 | 1,215 | 1,226 | 1,213 | 1,223 | +1.24% | 4,500 | 216億5933万 | +3.82% | 13.91 | 1.02 |
| 11/10 | 1,200 | 1,218 | 1,200 | 1,208 | -0.49% | 6,400 | 213億9368万 | +2.9% | 13.74 | 1.01 |
| 11/09 | 1,229 | 1,239 | 1,201 | 1,214 | -0.57% | 15,500 | 214億9994万 | +3.67% | 13.81 | 1.01 |
| 11/08 | 1,210 | 1,222 | 1,203 | 1,221 | +0.91% | 9,800 | 216億2391万 | +4.54% | 13.89 | 1.02 |
| 11/07 | 1,211 | 1,211 | 1,202 | 1,210 | +0.5% | 8,800 | 214億2910万 | +3.95% | 13.77 | 1.01 |
| 11/06 | 1,206 | 1,230 | 1,203 | 1,204 | -0.66% | 7,700 | 213億2284万 | +3.79% | 13.7 | 1 |
| 11/02 | 1,240 | 1,240 | 1,198 | 1,212 | -1.94% | 21,600 | 214億6452万 | +4.75% | 13.79 | 1.01 |
| 11/01 | 1,230 | 1,239 | 1,221 | 1,236 | +1.98% | 15,000 | 218億8956万 | +7.29% | 14.06 | 1.03 |
| 10/31 | 1,211 | 1,221 | 1,189 | 1,212 | +0.5% | 16,000 | 214億6452万 | +5.85% | 13.79 | 1.01 |
| 10/30 | 1,239 | 1,239 | 1,186 | 1,206 | -1.71% | 48,000 | 213億5826万 | +5.79% | 13.72 | 1.01 |
| 10/27 | 1,157 | 1,380 | 1,157 | 1,227 | +6.14% | 132,100 | 217億3017万 | +8.11% | 13.96 | 1.02 |
| 10/26 | 1,173 | 1,177 | 1,155 | 1,156 | -0.86% | 11,500 | 204億7276万 | +2.3% | 13.15 | 0.96 |
| 10/25 | 1,165 | 1,178 | 1,150 | 1,166 | +0.34% | 14,300 | 206億4986万 | +3.37% | 13.27 | 0.97 |
| 10/24 | 1,131 | 1,162 | 1,128 | 1,162 | +3.01% | 10,000 | 205億7902万 | +3.38% | 13.22 | 0.97 |
| 10/23 | 1,121 | 1,143 | 1,121 | 1,128 | +0.62% | 9,800 | 199億7688万 | +0.8% | 12.83 | 0.94 |
| 10/20 | 1,128 | 1,133 | 1,119 | 1,121 | -0.53% | 8,000 | 198億5291万 | +0.45% | 12.75 | 0.94 |
| 10/19 | 1,155 | 1,155 | 1,126 | 1,127 | -2.51% | 14,500 | 199億5917万 | +1.35% | 12.82 | 0.94 |
| 10/18 | 1,169 | 1,169 | 1,151 | 1,156 | -0.94% | 8,300 | 204億7276万 | +4.24% | 13.15 | 0.96 |
| 10/17 | 1,184 | 1,186 | 1,167 | 1,167 | -1.27% | 13,700 | 206億6757万 | +5.61% | 13.28 | 0.97 |
| 10/16 | 1,166 | 1,191 | 1,166 | 1,182 | +1.37% | 26,600 | 209億3322万 | +7.55% | 13.45 | 0.99 |
| 10/13 | 1,149 | 1,168 | 1,149 | 1,166 | +1.66% | 15,300 | 206億4986万 | +6.78% | 13.27 | 0.97 |
| 10/12 | 1,140 | 1,153 | 1,140 | 1,147 | +0.61% | 15,100 | 203億1337万 | +5.71% | 13.05 | 0.96 |
| 10/11 | 1,150 | 1,150 | 1,135 | 1,140 | -0.44% | 4,000 | 201億8940万 | +5.56% | 12.97 | 0.95 |
| 10/10 | 1,138 | 1,148 | 1,125 | 1,145 | +1.96% | 10,000 | 202億7795万 | +6.41% | 13.03 | 0.96 |
| 10/06 | 1,127 | 1,130 | 1,123 | 1,123 | +0.18% | 4,600 | 198億8833万 | +4.76% | 12.78 | 0.94 |
| 10/05 | 1,135 | 1,139 | 1,121 | 1,121 | -1.23% | 14,000 | 198億5291万 | +4.86% | 12.75 | 0.94 |
| 10/04 | 1,130 | 1,136 | 1,122 | 1,135 | +0.53% | 11,000 | 201億85万 | +6.37% | 12.91 | 0.95 |
| 10/03 | 1,130 | 1,130 | 1,121 | 1,129 | +1.44% | 8,400 | 199億9459万 | +6.21% | 12.84 | 0.94 |
| 10/02 | 1,111 | 1,120 | 1,110 | 1,113 | -0.36% | 6,100 | 197億1123万 | +4.9% | 12.66 | 0.93 |
| 09/29 | 1,125 | 1,125 | 1,111 | 1,117 | -0.53% | 6,000 | 197億8207万 | +5.38% | 12.63 | 0.93 |
| 09/28 | 1,100 | 1,134 | 1,085 | 1,123 | +3.6% | 50,200 | 198億8833万 | +6.04% | 12.7 | 0.93 |
| 09/27 | 1,090 | 1,092 | 1,079 | 1,084 | 0% | 7,500 | 191億9764万 | +2.55% | 12.25 | 0.9 |
| 09/26 | 1,087 | 1,096 | 1,084 | 1,084 | -0.28% | 12,400 | 191億9764万 | +2.55% | 12.25 | 0.9 |
| 09/25 | 1,077 | 1,095 | 1,077 | 1,087 | +1.02% | 9,600 | 192億5077万 | +2.84% | 12.29 | 0.9 |
| 09/22 | 1,125 | 1,125 | 1,068 | 1,076 | -2.8% | 14,400 | 190億5596万 | +1.8% | 12.16 | 0.89 |
| 09/21 | 1,130 | 1,130 | 1,106 | 1,107 | +0.64% | 12,700 | 196億497万 | +4.53% | 12.51 | 0.92 |
| 09/20 | 1,068 | 1,110 | 1,065 | 1,100 | +3% | 26,400 | 194億8100万 | +3.87% | 12.44 | 0.91 |
| 09/19 | 1,059 | 1,074 | 1,044 | 1,068 | +2.59% | 21,000 | 189億1428万 | +0.75% | 12.07 | 0.89 |
| 09/15 | 1,033 | 1,061 | 1,033 | 1,041 | +0.97% | 11,900 | 184億3611万 | -1.98% | 11.77 | 0.86 |
| 09/14 | 1,044 | 1,056 | 1,031 | 1,031 | -0.77% | 21,700 | 182億5901万 | -3.19% | 11.66 | 0.85 |
| 09/13 | 1,052 | 1,069 | 1,037 | 1,039 | -0.95% | 8,900 | 184億69万 | -2.99% | 11.75 | 0.86 |
| 09/12 | 1,064 | 1,096 | 1,029 | 1,049 | +0.38% | 29,200 | 185億7779万 | -2.51% | 11.86 | 0.87 |
| 09/11 | 1,028 | 1,074 | 1,028 | 1,045 | +2.65% | 19,100 | 185億695万 | -3.33% | 11.81 | 0.87 |
| 09/08 | 1,016 | 1,029 | 1,014 | 1,018 | +0.3% | 16,300 | 180億2878万 | -6.26% | 11.51 | 0.84 |
| 09/07 | 1,007 | 1,023 | 1,007 | 1,015 | +1.5% | 8,400 | 179億7565万 | -7.05% | 11.47 | 0.84 |
| 09/06 | 1,030 | 1,030 | 997 | 1,000 | -0.99% | 19,500 | 177億1000万 | -9.01% | 11.3 | 0.83 |
| 09/05 | 1,042 | 1,045 | 999 | 1,010 | -2.7% | 23,500 | 178億8710万 | -8.68% | 11.42 | 0.84 |
| 09/04 | 1,051 | 1,057 | 1,038 | 1,038 | -0.95% | 17,700 | 183億8298万 | -6.65% | 11.73 | 0.86 |
| 09/01 | 1,066 | 1,066 | 1,048 | 1,048 | -0.29% | 12,300 | 185億6008万 | -6.18% | 11.85 | 0.87 |
| 08/31 | 1,058 | 1,068 | 1,051 | 1,051 | -0.66% | 8,800 | 186億1321万 | -6.49% | 11.88 | 0.87 |
| 08/30 | 1,047 | 1,072 | 1,047 | 1,058 | +1.05% | 20,400 | 187億3718万 | -6.54% | 11.96 | 0.88 |
| 08/29 | 1,082 | 1,087 | 1,042 | 1,047 | -3.23% | 45,600 | 185億4237万 | -8% | 11.84 | 0.87 |
| 08/28 | 1,100 | 1,101 | 1,082 | 1,082 | -0.37% | 7,100 | 191億6222万 | -5.5% | 12.23 | 0.9 |
| 08/25 | 1,084 | 1,096 | 1,084 | 1,086 | +0.93% | 4,800 | 192億3306万 | -5.65% | 12.28 | 0.9 |
| 08/24 | 1,105 | 1,105 | 1,076 | 1,076 | -0.37% | 10,400 | 190億5596万 | -6.92% | 12.16 | 0.89 |
| 08/23 | 1,095 | 1,100 | 1,080 | 1,080 | -0.83% | 4,800 | 191億2680万 | -7.06% | 12.21 | 0.9 |
| 08/22 | 1,106 | 1,106 | 1,089 | 1,089 | -0.27% | 5,400 | 192億8619万 | -6.6% | 12.31 | 0.9 |
| 08/21 | 1,084 | 1,100 | 1,084 | 1,092 | +0.74% | 4,400 | 193億3932万 | -6.67% | 12.34 | 0.91 |
| 08/18 | 1,111 | 1,111 | 1,080 | 1,084 | -2.52% | 15,200 | 191億9764万 | -7.67% | 12.25 | 0.9 |
| 08/17 | 1,109 | 1,119 | 1,092 | 1,112 | 0% | 27,900 | 196億9352万 | -5.6% | 12.57 | 0.92 |
| 08/16 | 1,130 | 1,144 | 1,095 | 1,112 | -1.42% | 20,200 | 196億9352万 | -5.76% | 12.57 | 0.92 |
| 08/15 | 1,122 | 1,158 | 1,122 | 1,128 | +1.17% | 10,400 | 199億7688万 | -4.73% | 12.75 | 0.94 |
| 08/14 | 1,125 | 1,138 | 1,114 | 1,115 | -1.41% | 12,700 | 197億4665万 | -5.99% | 12.6 | 0.92 |
| 08/10 | 1,161 | 1,169 | 1,111 | 1,131 | -2.5% | 18,600 | 200億3001万 | -4.88% | 12.79 | 0.94 |
| 08/09 | 1,166 | 1,166 | 1,160 | 1,160 | -1.53% | 4,400 | 205億4360万 | -2.6% | 13.11 | 0.96 |
| 08/08 | 1,193 | 1,193 | 1,171 | 1,178 | +0.26% | 2,400 | 208億6238万 | -1.17% | 13.32 | 0.98 |
| 08/07 | 1,185 | 1,191 | 1,172 | 1,175 | +0.77% | 5,300 | 208億925万 | -1.51% | 13.28 | 0.97 |
