PBR
2017/06/08~2017/10/31
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 |
10/31 | 3,170 | 3,170 | 3,100 | 3,115 | -1.89% | 127,000 | 1691億7934万 | +1.96% | 16.64 | 0.86 |
10/30 | 3,200 | 3,200 | 3,165 | 3,175 | -0.63% | 98,100 | 1724億3801万 | +4.24% | 16.96 | 0.87 |
10/27 | 3,150 | 3,200 | 3,150 | 3,195 | +2.08% | 75,900 | 1735億2423万 | +5.38% | 17.07 | 0.88 |
10/26 | 3,150 | 3,170 | 3,125 | 3,130 | -0.95% | 57,400 | 1699億9400万 | +3.68% | 16.72 | 0.86 |
10/25 | 3,205 | 3,210 | 3,160 | 3,160 | -1.56% | 84,300 | 1716億2334万 | +4.98% | 16.88 | 0.87 |
10/24 | 3,160 | 3,215 | 3,160 | 3,210 | +1.42% | 80,900 | 1743億3890万 | +7.07% | 17.15 | 0.88 |
10/23 | 3,200 | 3,210 | 3,160 | 3,165 | +0.96% | 88,500 | 1718億9490万 | +6.07% | 16.91 | 0.87 |
10/20 | 3,100 | 3,155 | 3,100 | 3,135 | +1.13% | 129,900 | 1702億6556万 | +5.52% | 16.75 | 0.86 |
10/19 | 3,085 | 3,105 | 3,070 | 3,100 | +0.65% | 95,900 | 1683億6467万 | +4.73% | 16.56 | 0.85 |
10/18 | 3,025 | 3,085 | 3,025 | 3,080 | +1.48% | 91,400 | 1672億7844万 | +4.44% | 16.45 | 0.85 |
10/17 | 3,030 | 3,040 | 3,005 | 3,035 | +0.66% | 93,800 | 1648億3444万 | +3.3% | 16.21 | 0.83 |
10/16 | 3,000 | 3,035 | 2,989 | 3,015 | +0.33% | 56,100 | 1637億4822万 | +2.97% | 16.11 | 0.83 |
10/13 | 2,976 | 3,010 | 2,975 | 3,005 | +1.08% | 58,000 | 1632億511万 | +2.98% | 16.05 | 0.83 |
10/12 | 2,985 | 3,000 | 2,972 | 2,973 | +0.17% | 45,600 | 1614億6715万 | +2.27% | 15.88 | 0.82 |
10/11 | 2,987 | 3,010 | 2,966 | 2,968 | -0.6% | 90,500 | 1611億9559万 | +2.45% | 15.85 | 0.82 |
10/10 | 2,995 | 3,000 | 2,975 | 2,986 | -0.3% | 85,500 | 1621億7319万 | +3.36% | 15.95 | 0.82 |
10/06 | 3,005 | 3,005 | 2,983 | 2,995 | -0.03% | 128,800 | 1626億6199万 | +3.96% | 16 | 0.82 |
10/05 | 3,010 | 3,025 | 2,988 | 2,996 | -0.47% | 75,500 | 1627億1631万 | +4.28% | 16 | 0.82 |
10/04 | 3,050 | 3,050 | 3,005 | 3,010 | -0.99% | 37,800 | 1634億7666万 | +5.1% | 16.08 | 0.83 |
10/03 | 3,050 | 3,065 | 3,030 | 3,040 | +0.66% | 96,500 | 1651億600万 | +6.55% | 16.24 | 0.84 |
10/02 | 3,040 | 3,045 | 3,010 | 3,020 | -0.49% | 72,100 | 1640億1977万 | +6.3% | 16.13 | 0.83 |
09/29 | 2,974 | 3,035 | 2,970 | 3,035 | +2.19% | 119,000 | 1648億3444万 | +7.28% | 16.21 | 0.83 |
09/28 | 2,946 | 2,978 | 2,918 | 2,970 | +1.26% | 95,200 | 1613億421万 | +5.51% | 15.87 | 0.82 |
09/27 | 2,920 | 2,946 | 2,895 | 2,933 | +0.1% | 100,600 | 1592億9470万 | +4.56% | 15.67 | 0.81 |
09/26 | 2,873 | 2,932 | 2,870 | 2,930 | +1.67% | 82,300 | 1591億3177万 | +4.79% | 15.65 | 0.81 |
09/25 | 2,861 | 2,886 | 2,848 | 2,882 | +1.34% | 104,900 | 1565億2483万 | +3.41% | 15.4 | 0.79 |
09/22 | 2,845 | 2,870 | 2,785 | 2,844 | -0.8% | 103,500 | 1544億6101万 | +2.34% | 15.19 | 0.78 |
09/21 | 2,869 | 2,883 | 2,857 | 2,867 | -0.59% | 66,100 | 1557億1016万 | +3.32% | 15.32 | 0.79 |
09/20 | 2,873 | 2,889 | 2,857 | 2,884 | +0.35% | 67,700 | 1566億3345万 | +4.12% | 15.41 | 0.79 |
09/19 | 2,870 | 2,881 | 2,853 | 2,874 | +0.14% | 92,100 | 1560億9034万 | +3.98% | 15.35 | 0.79 |
09/15 | 2,834 | 2,885 | 2,830 | 2,870 | +1.41% | 140,900 | 1558億7310万 | +4.02% | 15.33 | 0.79 |
09/14 | 2,849 | 2,851 | 2,821 | 2,830 | -0.74% | 61,800 | 1537億65万 | +2.72% | 15.12 | 0.78 |
09/13 | 2,845 | 2,861 | 2,831 | 2,851 | +0.49% | 42,300 | 1548億4118万 | +3.56% | 15.23 | 0.78 |
09/12 | 2,845 | 2,845 | 2,814 | 2,837 | +1.03% | 58,500 | 1540億8083万 | +3.13% | 15.15 | 0.78 |
09/11 | 2,821 | 2,826 | 2,799 | 2,808 | +0.83% | 56,700 | 1525億580万 | +2.11% | 15 | 0.77 |
09/08 | 2,769 | 2,816 | 2,754 | 2,785 | +0.98% | 130,400 | 1512億5665万 | +1.27% | 14.88 | 0.77 |
09/07 | 2,751 | 2,766 | 2,737 | 2,758 | +0.73% | 52,200 | 1497億9024万 | +0.25% | 14.73 | 0.76 |
09/06 | 2,718 | 2,741 | 2,691 | 2,738 | +0.74% | 75,400 | 1487億402万 | -0.51% | 14.63 | 0.75 |
09/05 | 2,763 | 2,763 | 2,716 | 2,718 | -1.27% | 55,600 | 1476億1780万 | -1.41% | 14.52 | 0.75 |
09/04 | 2,810 | 2,815 | 2,748 | 2,753 | -1.99% | 64,900 | 1495億1869万 | -0.36% | 14.71 | 0.76 |
09/01 | 2,819 | 2,821 | 2,793 | 2,809 | +0.79% | 87,900 | 1525億6011万 | +1.48% | 15.01 | 0.77 |
08/31 | 2,803 | 2,822 | 2,774 | 2,787 | +0.4% | 87,600 | 1513億6527万 | +0.58% | 14.89 | 0.77 |
08/30 | 2,745 | 2,801 | 2,731 | 2,776 | +1.72% | 136,200 | 1507億6784万 | 0% | 14.83 | 0.76 |
08/29 | 2,712 | 2,739 | 2,704 | 2,729 | -0.33% | 56,100 | 1482億1522万 | -1.91% | 14.58 | 0.75 |
08/28 | 2,709 | 2,741 | 2,706 | 2,738 | +0.88% | 66,900 | 1487億402万 | -1.86% | 14.63 | 0.75 |
08/25 | 2,676 | 2,719 | 2,657 | 2,714 | +0.93% | 97,800 | 1474億55万 | -3% | 14.5 | 0.75 |
08/24 | 2,732 | 2,737 | 2,689 | 2,689 | -1.39% | 53,900 | 1460億4277万 | -4.24% | 14.36 | 0.74 |
08/23 | 2,742 | 2,751 | 2,714 | 2,727 | +0.74% | 67,800 | 1481億660万 | -3.23% | 14.57 | 0.75 |
08/22 | 2,699 | 2,711 | 2,691 | 2,707 | +0.37% | 44,500 | 1470億2037万 | -4.21% | 14.46 | 0.74 |
08/21 | 2,691 | 2,711 | 2,686 | 2,697 | +0.3% | 77,000 | 1464億7726万 | -4.87% | 14.41 | 0.74 |
08/18 | 2,713 | 2,713 | 2,684 | 2,689 | -1.9% | 90,500 | 1460億4277万 | -5.48% | 14.36 | 0.74 |
08/17 | 2,738 | 2,749 | 2,734 | 2,741 | -0.15% | 38,100 | 1488億6695万 | -3.96% | 14.64 | 0.75 |
08/16 | 2,738 | 2,754 | 2,727 | 2,745 | +0.11% | 51,000 | 1490億8420万 | -4.12% | 14.66 | 0.75 |
08/15 | 2,756 | 2,768 | 2,740 | 2,742 | +0.18% | 73,500 | 1489億2126万 | -4.49% | 14.65 | 0.75 |
08/14 | 2,750 | 2,766 | 2,723 | 2,737 | -1.44% | 96,600 | 1486億4971万 | -4.9% | 14.62 | 0.75 |
08/10 | 2,783 | 2,800 | 2,766 | 2,777 | -0.18% | 64,900 | 1508億2216万 | -3.81% | 14.83 | 0.76 |
08/09 | 2,809 | 2,809 | 2,768 | 2,782 | -0.75% | 80,300 | 1510億9371万 | -3.87% | 14.86 | 0.77 |
08/08 | 2,817 | 2,820 | 2,792 | 2,803 | -0.04% | 66,600 | 1522億3425万 | -3.41% | 14.97 | 0.77 |
08/07 | 2,836 | 2,836 | 2,797 | 2,804 | -0.21% | 63,200 | 1522億8856万 | -3.68% | 14.98 | 0.77 |
08/04 | 2,815 | 2,815 | 2,793 | 2,810 | -0.18% | 56,600 | 1526億1442万 | -3.8% | 15.01 | 0.77 |
08/03 | 2,769 | 2,815 | 2,769 | 2,815 | +1.96% | 176,100 | 1528億8598万 | -3.96% | 15.04 | 0.77 |
08/02 | 2,781 | 2,808 | 2,747 | 2,761 | -4.17% | 241,600 | 1499億5318万 | -6.12% | 14.75 | 0.76 |
08/01 | 2,877 | 2,899 | 2,849 | 2,881 | +0.91% | 114,800 | 1564億7052万 | -2.44% | 15.39 | 0.79 |
07/31 | 2,856 | 2,882 | 2,817 | 2,855 | -0.7% | 196,400 | 1550億5843万 | -3.61% | 15.25 | 0.79 |
07/28 | 2,890 | 2,890 | 2,865 | 2,875 | -0.93% | 72,400 | 1561億4465万 | -3.2% | 15.36 | 0.79 |
07/27 | 2,903 | 2,923 | 2,893 | 2,902 | -0.24% | 68,900 | 1576億1105万 | -2.52% | 15.5 | 0.8 |
07/26 | 2,926 | 2,929 | 2,898 | 2,909 | -0.03% | 45,300 | 1579億9123万 | -2.51% | 15.54 | 0.8 |
07/25 | 2,937 | 2,956 | 2,910 | 2,910 | -0.78% | 68,300 | 1580億4554万 | -2.64% | 15.54 | 0.8 |
07/24 | 2,938 | 2,942 | 2,906 | 2,933 | -0.78% | 70,800 | 1592億9470万 | -1.97% | 15.67 | 0.81 |
07/21 | 2,960 | 2,960 | 2,933 | 2,956 | -0.3% | 71,000 | 1605億4386万 | -1.17% | 15.79 | 0.81 |
07/20 | 2,944 | 2,974 | 2,944 | 2,965 | +0.99% | 65,200 | 1610億3266万 | -0.77% | 15.84 | 0.82 |
07/19 | 2,920 | 2,958 | 2,920 | 2,936 | +0.69% | 101,400 | 1594億5763万 | -1.58% | 15.68 | 0.81 |
07/18 | 2,931 | 2,936 | 2,895 | 2,916 | -0.68% | 72,300 | 1583億7141万 | -2.11% | 15.58 | 0.8 |
07/14 | 2,935 | 2,946 | 2,929 | 2,936 | +0.03% | 68,900 | 1594億5763万 | -1.31% | 15.68 | 0.81 |
07/13 | 2,955 | 2,959 | 2,929 | 2,935 | +0.1% | 53,700 | 1594億332万 | -1.24% | 15.68 | 0.81 |
07/12 | 2,947 | 2,966 | 2,932 | 2,932 | -0.51% | 90,600 | 1592億4039万 | -1.21% | 15.66 | 0.81 |
07/11 | 2,932 | 2,949 | 2,897 | 2,947 | 0% | 145,400 | 1600億5506万 | -0.61% | 15.74 | 0.81 |
07/10 | 2,949 | 2,966 | 2,935 | 2,947 | +0.72% | 60,600 | 1600億5506万 | -0.51% | 15.74 | 0.81 |
07/07 | 2,933 | 2,951 | 2,917 | 2,926 | -1.38% | 105,400 | 1589億1452万 | -1.22% | 15.63 | 0.8 |
07/06 | 2,952 | 2,973 | 2,951 | 2,967 | +0.51% | 94,800 | 1611億4128万 | +0.13% | 15.85 | 0.82 |
07/05 | 2,980 | 2,980 | 2,935 | 2,952 | -1.07% | 85,300 | 1603億2661万 | -0.3% | 15.77 | 0.81 |
07/04 | 3,020 | 3,020 | 2,980 | 2,984 | -1.19% | 103,600 | 1620億6457万 | +0.95% | 15.94 | 0.82 |
07/03 | 3,025 | 3,045 | 3,010 | 3,020 | -0.98% | 133,800 | 1640億1977万 | +2.34% | 16.13 | 0.83 |
06/30 | 3,050 | 3,050 | 3,005 | 3,050 | -0.49% | 107,100 | 1656億4911万 | +3.64% | 16.29 | 0.84 |
06/29 | 3,065 | 3,070 | 3,045 | 3,065 | +0.33% | 83,200 | 1664億6378万 | +4.43% | 16.37 | 0.84 |
06/28 | 3,075 | 3,090 | 3,050 | 3,055 | -0.81% | 60,600 | 1659億2067万 | +4.37% | 16.32 | 0.84 |
06/27 | 3,085 | 3,100 | 3,060 | 3,080 | -0.32% | 125,400 | 1672億7844万 | +5.52% | 16.45 | 0.85 |
06/26 | 3,070 | 3,095 | 3,060 | 3,090 | +0.65% | 122,300 | 1678億2156万 | +6.19% | 16.51 | 0.85 |
06/23 | 3,075 | 3,090 | 3,060 | 3,070 | +0.66% | 121,000 | 1667億3533万 | +5.86% | 16.4 | 0.84 |
06/22 | 3,060 | 3,065 | 3,035 | 3,050 | -0.33% | 130,800 | 1656億4911万 | +5.54% | 16.29 | 0.84 |
06/21 | 3,030 | 3,080 | 3,030 | 3,060 | +0.49% | 156,200 | 1661億9222万 | +6.18% | 16.35 | 0.84 |
06/20 | 3,000 | 3,065 | 2,999 | 3,045 | +1.94% | 226,400 | 1653億7755万 | +5.95% | 16.27 | 0.84 |
06/19 | 2,932 | 2,989 | 2,931 | 2,987 | +2.82% | 185,000 | 1622億2750万 | +4.19% | 15.96 | 0.82 |
06/16 | 2,887 | 2,911 | 2,862 | 2,905 | +0.97% | 128,300 | 1577億7399万 | +1.5% | 15.52 | 0.8 |
06/15 | 2,859 | 2,887 | 2,856 | 2,877 | +1.55% | 141,400 | 1562億5327万 | +0.59% | 15.37 | 0.79 |
06/14 | 2,846 | 2,851 | 2,829 | 2,833 | -0.04% | 74,100 | 1538億6358万 | -0.87% | 15.13 | 0.78 |
06/13 | 2,835 | 2,854 | 2,828 | 2,834 | -0.04% | 86,000 | 1539億1789万 | -0.84% | 15.14 | 0.78 |
06/12 | 2,853 | 2,863 | 2,821 | 2,835 | -0.39% | 132,000 | 1539億7220万 | -1.12% | 15.14 | 0.78 |
06/09 | 2,824 | 2,862 | 2,824 | 2,846 | +0.53% | 227,000 | 1545億6963万 | -1.01% | 15.2 | 0.78 |
06/08 | 2,868 | 2,872 | 2,828 | 2,831 | -1.43% | 160,900 | 1537億5496万 | -1.7% | 15.12 | 0.78 |