PBR
2017/09/07~2018/02/05
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 |
02/05 | 2,948 | 2,970 | 2,877 | 2,884 | -3.42% | 149,100 | 1566億3345万 | -9.65% | 15.69 | 0.81 |
02/02 | 2,973 | 2,994 | 2,948 | 2,986 | +0.03% | 100,200 | 1621億7319万 | -6.86% | 16.25 | 0.84 |
02/01 | 3,075 | 3,085 | 2,971 | 2,985 | -3.24% | 194,400 | 1621億1888万 | -7.21% | 16.24 | 0.84 |
01/31 | 3,150 | 3,180 | 3,080 | 3,085 | -2.06% | 109,900 | 1675億5000万 | -4.4% | 16.79 | 0.86 |
01/30 | 3,195 | 3,205 | 3,150 | 3,150 | -1.72% | 58,000 | 1710億8023万 | -2.54% | 17.14 | 0.88 |
01/29 | 3,215 | 3,255 | 3,205 | 3,205 | -0.31% | 51,800 | 1740億6734万 | -0.93% | 17.44 | 0.9 |
01/26 | 3,160 | 3,220 | 3,155 | 3,215 | +1.74% | 72,300 | 1746億1045万 | -0.65% | 17.49 | 0.9 |
01/25 | 3,210 | 3,220 | 3,155 | 3,160 | -1.56% | 55,000 | 1716億2334万 | -2.38% | 17.19 | 0.89 |
01/24 | 3,185 | 3,220 | 3,180 | 3,210 | +0.78% | 40,200 | 1743億3890万 | -0.9% | 17.47 | 0.9 |
01/23 | 3,185 | 3,205 | 3,180 | 3,185 | +0.47% | 46,800 | 1729億8112万 | -1.64% | 17.33 | 0.89 |
01/22 | 3,170 | 3,170 | 3,145 | 3,170 | -0.63% | 59,400 | 1721億6645万 | -2.07% | 17.25 | 0.89 |
01/19 | 3,195 | 3,205 | 3,165 | 3,190 | -0.16% | 64,400 | 1732億5268万 | -1.45% | 17.36 | 0.89 |
01/18 | 3,250 | 3,270 | 3,190 | 3,195 | 0% | 90,800 | 1735億2423万 | -1.27% | 17.38 | 0.89 |
01/17 | 3,200 | 3,210 | 3,185 | 3,195 | -0.93% | 53,300 | 1735億2423万 | -1.24% | 17.38 | 0.89 |
01/16 | 3,245 | 3,255 | 3,220 | 3,225 | -0.92% | 52,600 | 1751億5357万 | -0.28% | 17.55 | 0.9 |
01/15 | 3,250 | 3,275 | 3,240 | 3,255 | +0.93% | 41,900 | 1767億8290万 | +0.74% | 17.71 | 0.91 |
01/12 | 3,340 | 3,350 | 3,215 | 3,225 | -3.87% | 102,600 | 1751億5357万 | -0.12% | 17.55 | 0.9 |
01/11 | 3,345 | 3,360 | 3,325 | 3,355 | 0% | 44,800 | 1822億1402万 | +3.97% | 18.26 | 0.94 |
01/10 | 3,310 | 3,355 | 3,310 | 3,355 | +0.9% | 39,600 | 1822億1402万 | +4.19% | 18.26 | 0.94 |
01/09 | 3,335 | 3,335 | 3,305 | 3,325 | -0.3% | 52,000 | 1805億8469万 | +3.45% | 18.09 | 0.93 |
01/05 | 3,330 | 3,345 | 3,295 | 3,335 | +0.45% | 57,600 | 1811億2780万 | +3.99% | 18.15 | 0.93 |
01/04 | 3,250 | 3,330 | 3,215 | 3,320 | +3.91% | 64,700 | 1803億1313万 | +3.72% | 18.07 | 0.93 |
2017 |
12/29 | 3,195 | 3,215 | 3,180 | 3,195 | 0% | 27,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
12/28 | 3,205 | 3,220 | 3,190 | 3,195 | -0.31% | 36,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
12/27 | 3,245 | 3,245 | 3,195 | 3,205 | -0.93% | 23,000 | 1740億6734万 | +0.34% | 17.12 | 0.88 |
12/26 | 3,240 | 3,250 | 3,230 | 3,235 | -0.46% | 46,900 | 1756億9668万 | +1.25% | 17.28 | 0.89 |
12/25 | 3,235 | 3,250 | 3,225 | 3,250 | +0.62% | 54,100 | 1765億1135万 | +1.75% | 17.36 | 0.89 |
12/22 | 3,210 | 3,230 | 3,195 | 3,230 | +0.31% | 50,500 | 1754億2512万 | +1.19% | 17.25 | 0.89 |
12/21 | 3,205 | 3,235 | 3,195 | 3,220 | +0.16% | 42,000 | 1748億8201万 | +0.94% | 17.2 | 0.89 |
12/20 | 3,220 | 3,220 | 3,180 | 3,215 | -0.77% | 72,000 | 1746億1045万 | +0.85% | 17.17 | 0.88 |
12/19 | 3,235 | 3,250 | 3,230 | 3,240 | +0.15% | 38,600 | 1759億6823万 | +1.63% | 17.31 | 0.89 |
12/18 | 3,240 | 3,245 | 3,210 | 3,235 | +0.62% | 70,900 | 1756億9668万 | +1.47% | 17.28 | 0.89 |
12/15 | 3,205 | 3,215 | 3,175 | 3,215 | +0.78% | 110,200 | 1746億1045万 | +0.82% | 17.17 | 0.88 |
12/14 | 3,170 | 3,205 | 3,155 | 3,190 | +1.27% | 97,000 | 1732億5268万 | -0.09% | 17.04 | 0.88 |
12/13 | 3,185 | 3,185 | 3,135 | 3,150 | -0.47% | 125,100 | 1710億8023万 | -1.53% | 16.83 | 0.87 |
12/12 | 3,170 | 3,185 | 3,150 | 3,165 | 0% | 55,100 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
12/11 | 3,185 | 3,200 | 3,145 | 3,165 | -0.16% | 89,500 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
12/08 | 3,120 | 3,185 | 3,120 | 3,170 | -0.63% | 122,600 | 1721億6645万 | -0.91% | 16.93 | 0.87 |
12/07 | 3,140 | 3,195 | 3,130 | 3,190 | +1.75% | 77,700 | 1732億5268万 | -0.19% | 17.04 | 0.88 |
12/06 | 3,185 | 3,190 | 3,115 | 3,135 | -2.03% | 64,100 | 1702億6556万 | -1.82% | 16.75 | 0.86 |
12/05 | 3,175 | 3,210 | 3,145 | 3,200 | +0.79% | 50,200 | 1737億9579万 | +0.16% | 17.09 | 0.88 |
12/04 | 3,205 | 3,230 | 3,160 | 3,175 | -0.31% | 47,100 | 1724億3801万 | -0.63% | 16.96 | 0.87 |
12/01 | 3,205 | 3,225 | 3,165 | 3,185 | -0.62% | 76,200 | 1729億8112万 | -0.25% | 17.01 | 0.88 |
11/30 | 3,160 | 3,205 | 3,140 | 3,205 | +1.26% | 86,100 | 1740億6734万 | +0.41% | 17.12 | 0.88 |
11/29 | 3,170 | 3,175 | 3,150 | 3,165 | 0% | 68,700 | 1718億9490万 | -0.85% | 16.91 | 0.87 |
11/28 | 3,120 | 3,180 | 3,110 | 3,165 | +1.77% | 77,400 | 1718億9490万 | -0.85% | 16.91 | 0.87 |
11/27 | 3,190 | 3,195 | 3,095 | 3,110 | -2.51% | 144,700 | 1689億778万 | -2.54% | 16.61 | 0.86 |
11/24 | 3,225 | 3,235 | 3,175 | 3,190 | -1.54% | 80,700 | 1732億5268万 | 0% | 17.04 | 0.88 |
11/22 | 3,235 | 3,260 | 3,225 | 3,240 | +0.15% | 62,300 | 1759億6823万 | +1.69% | 17.31 | 0.89 |
11/21 | 3,190 | 3,245 | 3,185 | 3,235 | +0.78% | 79,900 | 1756億9668万 | +1.79% | 17.28 | 0.89 |
11/20 | 3,190 | 3,220 | 3,185 | 3,210 | +0.16% | 57,000 | 1743億3890万 | +1.29% | 17.15 | 0.88 |
11/17 | 3,185 | 3,225 | 3,185 | 3,205 | +0.79% | 76,000 | 1740億6734万 | +1.39% | 17.12 | 0.88 |
11/16 | 3,115 | 3,195 | 3,115 | 3,180 | +0.79% | 61,300 | 1727億956万 | +0.89% | 16.99 | 0.87 |
11/15 | 3,170 | 3,195 | 3,145 | 3,155 | -2.17% | 73,200 | 1713億5178万 | +0.38% | 16.85 | 0.87 |
11/14 | 3,220 | 3,255 | 3,205 | 3,225 | -0.31% | 57,900 | 1751億5357万 | +2.84% | 17.23 | 0.89 |
11/13 | 3,245 | 3,250 | 3,215 | 3,235 | -0.92% | 76,200 | 1756億9668万 | +3.45% | 17.28 | 0.89 |
11/10 | 3,235 | 3,285 | 3,230 | 3,265 | -1.21% | 90,200 | 1773億2601万 | +4.71% | 17.44 | 0.9 |
11/09 | 3,315 | 3,355 | 3,280 | 3,305 | -1.2% | 124,200 | 1794億9846万 | +6.37% | 17.65 | 0.91 |
11/08 | 3,250 | 3,410 | 3,220 | 3,345 | +4.86% | 257,100 | 1816億7091万 | +8.01% | 17.87 | 0.92 |
11/07 | 3,175 | 3,195 | 3,130 | 3,190 | +0.95% | 59,500 | 1732億5268万 | +3.44% | 17.04 | 0.88 |
11/06 | 3,140 | 3,165 | 3,135 | 3,160 | +0.8% | 65,500 | 1716億2334万 | +2.66% | 16.88 | 0.87 |
11/02 | 3,105 | 3,140 | 3,070 | 3,135 | +1.13% | 84,400 | 1702億6556万 | +2.12% | 16.75 | 0.86 |
11/01 | 3,115 | 3,115 | 3,080 | 3,100 | -0.48% | 118,700 | 1683億6467万 | +1.24% | 16.56 | 0.85 |
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 |