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 | 521 | 574 | 519 | 570 | +9.2% | 169,000 | 216億7642万 | +6.54% | - | 1.67 |
12/28 | 520 | 536 | 520 | 522 | +0.58% | 61,100 | 198億5104万 | -2.06% | - | 1.53 |
12/27 | 497 | 522 | 497 | 519 | +4.43% | 83,900 | 197億3695万 | -2.81% | - | 1.52 |
12/26 | 497 | 503 | 494 | 497 | +0.2% | 186,100 | 189億32万 | -7.1% | - | 1.46 |
12/25 | 511 | 511 | 496 | 496 | -2.94% | 132,000 | 188億6229万 | -7.64% | - | 1.45 |
12/22 | 514 | 515 | 509 | 511 | -0.78% | 88,200 | 194億3272万 | -4.84% | - | 1.5 |
12/21 | 516 | 519 | 512 | 515 | -0.39% | 66,700 | 195億7961万 | -4.28% | - | 1.51 |
12/20 | 520 | 521 | 509 | 517 | -1.34% | 96,600 | 196億5565万 | -3.9% | - | 1.52 |
12/19 | 530 | 530 | 521 | 524 | -1.32% | 55,300 | 199億2178万 | -2.78% | - | 1.54 |
12/18 | 537 | 538 | 528 | 531 | -0.75% | 80,900 | 201億8791万 | -1.85% | - | 1.56 |
12/15 | 535 | 548 | 529 | 535 | +0.19% | 88,400 | 203億3999万 | -1.47% | - | 1.57 |
12/14 | 530 | 535 | 529 | 534 | +0.38% | 66,400 | 203億197万 | -2.02% | - | 1.57 |
12/13 | 533 | 535 | 527 | 532 | -0.37% | 90,100 | 202億2593万 | -2.74% | - | 1.56 |
12/12 | 535 | 540 | 531 | 534 | -0.19% | 170,200 | 203億197万 | -2.91% | - | 1.57 |
12/11 | 537 | 543 | 533 | 535 | -1.11% | 62,700 | 203億3999万 | -3.08% | - | 1.57 |
12/08 | 557 | 557 | 537 | 541 | -1.28% | 81,300 | 205億6810万 | -2.52% | - | 1.59 |
12/07 | 542 | 556 | 541 | 548 | +1.86% | 67,700 | 208億3423万 | -1.62% | - | 1.61 |
12/06 | 559 | 563 | 532 | 538 | -4.27% | 108,100 | 204億5404万 | -3.76% | - | 1.58 |
12/05 | 556 | 572 | 555 | 562 | +0.72% | 94,300 | 213億6649万 | +0.18% | - | 1.65 |
12/04 | 548 | 587 | 540 | 558 | +4.89% | 319,800 | 212億1442万 | -0.89% | - | 1.64 |
12/01 | 540 | 543 | 530 | 532 | -1.12% | 52,200 | 202億2593万 | -5.67% | - | 1.56 |
11/30 | 542 | 545 | 538 | 538 | +0.19% | 63,500 | 204億5404万 | -5.11% | - | 1.58 |
11/29 | 567 | 567 | 533 | 537 | -5.29% | 184,800 | 204億1603万 | -5.79% | - | 1.57 |
11/28 | 588 | 600 | 560 | 567 | -2.24% | 245,800 | 215億5659万 | -1.22% | - | 1.66 |
11/27 | 551 | 629 | 546 | 580 | +9.23% | 1,292,100 | 220億5083万 | +0.69% | - | 1.7 |
11/24 | 538 | 538 | 515 | 531 | -1.48% | 59,900 | 201億8791万 | -7.97% | - | 1.56 |
11/22 | 535 | 548 | 532 | 539 | +0.37% | 56,300 | 204億9206万 | -7.23% | - | 1.58 |
11/21 | 543 | 550 | 536 | 537 | -0.92% | 50,600 | 204億972万 | -8.21% | - | 1.57 |
11/20 | 522 | 543 | 519 | 542 | +4.63% | 98,600 | 205億9975万 | -7.82% | - | 1.59 |
11/17 | 520 | 524 | 515 | 518 | 0% | 40,100 | 196億8759万 | -12.35% | - | 1.52 |
11/16 | 514 | 522 | 511 | 518 | -0.77% | 72,100 | 196億8759万 | -13.09% | - | 1.52 |
11/15 | 548 | 548 | 509 | 522 | -4.92% | 95,300 | 198億3961万 | -13.14% | - | 1.53 |
11/14 | 575 | 578 | 545 | 549 | -4.36% | 92,200 | 208億6580万 | -9.41% | - | 1.61 |
11/13 | 573 | 580 | 571 | 574 | -0.17% | 21,300 | 218億1597万 | -5.75% | - | 1.68 |
11/10 | 584 | 584 | 575 | 575 | -1.71% | 71,500 | 218億5398万 | -6.05% | - | 1.69 |
11/09 | 588 | 593 | 585 | 585 | -0.85% | 57,200 | 222億3405万 | -4.88% | - | 1.71 |
11/08 | 592 | 595 | 589 | 590 | -0.51% | 45,000 | 224億2408万 | -4.53% | - | 1.73 |
11/07 | 594 | 596 | 591 | 593 | -0.5% | 23,400 | 225億3811万 | -4.35% | - | 1.74 |
11/06 | 600 | 600 | 596 | 596 | +0.34% | 19,200 | 226億5213万 | -4.18% | - | 1.75 |
11/02 | 592 | 597 | 592 | 594 | -0.83% | 50,800 | 225億7611万 | -4.81% | - | 1.74 |
11/01 | 599 | 602 | 595 | 599 | 0% | 60,200 | 227億6615万 | -4.31% | - | 1.76 |
10/31 | 601 | 602 | 595 | 599 | +0.34% | 29,700 | 227億6615万 | -4.62% | - | 1.76 |
10/30 | 603 | 604 | 595 | 597 | -0.5% | 52,300 | 226億9013万 | -5.24% | - | 1.75 |
10/27 | 595 | 600 | 592 | 600 | +0.84% | 32,300 | 228億415万 | -5.06% | - | 1.76 |
10/26 | 598 | 604 | 585 | 595 | -1.65% | 128,400 | 226億1412万 | -6.3% | - | 1.74 |
10/25 | 620 | 620 | 601 | 605 | -2.42% | 91,100 | 229億9419万 | -5.02% | - | 1.77 |
10/24 | 621 | 624 | 610 | 620 | -0.16% | 115,600 | 235億6429万 | -2.97% | - | 1.82 |
10/23 | 620 | 629 | 618 | 621 | +0.49% | 37,900 | 235億9600万 | -2.97% | - | 1.82 |
10/20 | 617 | 624 | 616 | 618 | 0% | 18,800 | 234億8201万 | -3.59% | - | 1.81 |
10/19 | 619 | 628 | 617 | 618 | -1.28% | 31,200 | 234億8201万 | -3.74% | - | 1.81 |
10/18 | 623 | 626 | 618 | 626 | +0.32% | 34,000 | 237億8599万 | -2.8% | - | 1.83 |
10/17 | 624 | 625 | 621 | 624 | 0% | 23,400 | 237億1000万 | -3.26% | - | 1.83 |
10/16 | 626 | 627 | 621 | 624 | -0.32% | 25,400 | 237億1000万 | -3.41% | - | 1.83 |
10/13 | 643 | 643 | 620 | 626 | -1.57% | 93,500 | 237億8599万 | -3.1% | - | 1.83 |
10/12 | 636 | 642 | 634 | 636 | 0% | 27,900 | 241億6596万 | -1.55% | - | 1.86 |
10/11 | 639 | 642 | 636 | 636 | -0.47% | 24,800 | 241億6596万 | -1.7% | - | 1.86 |
10/10 | 640 | 645 | 636 | 639 | -0.62% | 32,600 | 242億7995万 | -1.39% | - | 1.87 |
10/06 | 649 | 649 | 640 | 643 | +0.47% | 13,400 | 244億3193万 | -1.08% | - | 1.88 |
10/05 | 651 | 659 | 639 | 640 | -2.74% | 43,900 | 243億1794万 | -1.84% | - | 1.88 |
10/04 | 642 | 672 | 640 | 658 | +2.65% | 67,500 | 250億189万 | +0.77% | - | 1.93 |
10/03 | 643 | 648 | 639 | 641 | -0.16% | 52,900 | 243億5594万 | -1.99% | - | 1.88 |
10/02 | 649 | 649 | 640 | 642 | -1.08% | 111,100 | 243億9394万 | -1.98% | - | 1.88 |
09/29 | 642 | 655 | 642 | 649 | -0.15% | 16,200 | 246億6649万 | -1.07% | - | 1.9 |
09/28 | 650 | 651 | 645 | 650 | 0% | 15,200 | 247億450万 | -1.07% | - | 1.91 |
09/27 | 646 | 650 | 645 | 650 | +0.62% | 19,400 | 247億450万 | -1.22% | - | 1.91 |
09/26 | 651 | 656 | 645 | 646 | -0.31% | 38,900 | 245億5247万 | -1.97% | - | 1.89 |
09/25 | 652 | 664 | 648 | 648 | -0.61% | 17,600 | 246億2849万 | -1.82% | - | 1.9 |
09/22 | 660 | 661 | 646 | 652 | -1.36% | 30,800 | 247億8051万 | -1.51% | - | 1.91 |
09/21 | 656 | 664 | 654 | 661 | +0.76% | 24,200 | 251億918万 | -0.45% | - | 1.94 |
09/20 | 649 | 659 | 648 | 656 | -0.46% | 23,800 | 249億1924万 | -1.35% | - | 1.92 |
09/19 | 646 | 662 | 645 | 659 | +2.01% | 37,400 | 250億3320万 | -1.05% | - | 1.93 |
09/15 | 641 | 649 | 640 | 646 | 0% | 16,800 | 245億3938万 | -3.15% | - | 1.89 |
09/14 | 643 | 654 | 640 | 646 | +0.16% | 29,600 | 245億3938万 | -3.44% | - | 1.89 |
09/13 | 651 | 653 | 631 | 645 | -1.68% | 60,600 | 245億139万 | -3.87% | - | 1.89 |
09/12 | 662 | 674 | 643 | 656 | -1.06% | 34,500 | 249億1924万 | -2.53% | - | 1.92 |
09/11 | 655 | 693 | 651 | 663 | +5.74% | 128,200 | 251億8515万 | -1.78% | - | 1.94 |
09/08 | 625 | 635 | 622 | 627 | -0.63% | 33,000 | 238億1763万 | -7.39% | - | 1.84 |
09/07 | 648 | 649 | 630 | 631 | -1.1% | 23,900 | 239億6958万 | -7.34% | - | 1.85 |
09/06 | 630 | 639 | 617 | 638 | -0.93% | 63,900 | 242億3548万 | -6.73% | - | 1.87 |
09/05 | 669 | 672 | 640 | 644 | -4.45% | 95,800 | 244億6340万 | -6.26% | - | 1.89 |
09/04 | 686 | 688 | 670 | 674 | -2.46% | 40,600 | 256億300万 | -2.32% | - | 1.97 |
09/01 | 675 | 699 | 675 | 691 | +2.07% | 23,800 | 262億4878万 | -0.29% | - | 2.02 |
08/31 | 688 | 689 | 674 | 677 | -0.29% | 18,600 | 257億1696万 | -2.59% | - | 1.98 |
08/30 | 677 | 685 | 669 | 679 | +1.19% | 35,700 | 257億9294万 | -2.58% | - | 1.99 |
08/29 | 672 | 677 | 668 | 671 | -0.89% | 28,400 | 254億8904万 | -4.01% | - | 1.97 |
08/28 | 674 | 678 | 673 | 677 | +1.2% | 11,100 | 257億1696万 | -3.56% | - | 1.98 |
08/25 | 670 | 675 | 668 | 669 | +0.15% | 15,300 | 254億1307万 | -4.97% | - | 1.96 |
08/24 | 671 | 673 | 667 | 668 | -1.04% | 49,900 | 253億7508万 | -5.52% | - | 1.96 |
08/23 | 676 | 679 | 675 | 675 | -0.59% | 52,500 | 256億4099万 | -4.93% | - | 1.98 |
08/22 | 679 | 685 | 678 | 679 | 0% | 20,700 | 257億9294万 | -4.63% | - | 1.99 |
08/21 | 683 | 685 | 679 | 679 | -1.16% | 29,300 | 257億8303万 | -5.03% | - | 1.99 |
08/18 | 692 | 695 | 686 | 687 | -0.72% | 21,200 | 260億8681万 | -4.32% | - | 2.01 |
08/17 | 695 | 699 | 688 | 692 | -0.29% | 16,500 | 262億7667万 | -4.02% | - | 2.03 |
08/16 | 679 | 698 | 679 | 694 | +2.21% | 33,700 | 263億5261万 | -4.14% | - | 2.03 |
08/15 | 682 | 692 | 678 | 679 | -0.44% | 40,300 | 257億8303万 | -6.6% | - | 1.99 |
08/14 | 688 | 688 | 681 | 682 | -1.3% | 35,800 | 258億9695万 | -6.7% | - | 2 |
08/10 | 697 | 700 | 690 | 691 | -0.86% | 18,000 | 262億3870万 | -5.86% | - | 2.02 |
08/09 | 705 | 705 | 683 | 697 | -1.27% | 65,400 | 264億6653万 | -5.56% | - | 2.04 |
08/08 | 716 | 716 | 703 | 706 | -0.42% | 30,400 | 268億828万 | -4.85% | - | 2.07 |
08/07 | 713 | 715 | 704 | 709 | -0.42% | 14,700 | 269億2219万 | -4.96% | - | 2.08 |