PBR
2017/05/10~2017/09/29
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 |
---|
2021 | 4/1, 株式分割 1→4 |
2017 |
09/29 | 811 | 821 | 808 | 820 | +1.23% | 2,426,000 | 4146億7924万 | -3.87% | 102.53 | 5.23 |
09/28 | 811 | 811 | 794 | 810 | +1.09% | 4,337,200 | 4096億2218万 | -5.26% | 101.28 | 5.17 |
09/27 | 803 | 806 | 793 | 801 | -1.38% | 4,911,200 | 4051億9725万 | -6.61% | 100.19 | 5.11 |
09/26 | 826 | 828 | 806 | 813 | -3.27% | 5,786,800 | 4108億8645万 | -5.52% | 101.59 | 5.18 |
09/25 | 846 | 861 | 838 | 840 | +1.36% | 5,260,000 | 4247億9337万 | -2.55% | 105.03 | 5.36 |
09/22 | 836 | 839 | 826 | 829 | -0.45% | 3,942,400 | 4191億417万 | -3.97% | 103.63 | 5.28 |
09/21 | 833 | 835 | 828 | 833 | +0.76% | 3,598,000 | 4210億57万 | -3.87% | 104.1 | 5.31 |
09/20 | 830 | 833 | 819 | 826 | -1.34% | 6,701,600 | 4178億3991万 | -4.7% | 103.31 | 5.27 |
09/19 | 848 | 849 | 831 | 838 | -0.59% | 6,600,800 | 4235億2911万 | -3.85% | 104.72 | 5.34 |
09/15 | 853 | 858 | 839 | 843 | -1.32% | 2,981,200 | 4260億5764万 | -3.49% | 105.35 | 5.37 |
09/14 | 858 | 883 | 854 | 854 | 0% | 4,802,000 | 4317億4683万 | -2.43% | 106.75 | 5.44 |
09/13 | 850 | 858 | 845 | 854 | +0.59% | 4,802,000 | 4317億4683万 | -2.43% | 106.75 | 5.44 |
09/12 | 846 | 856 | 843 | 849 | +1.04% | 3,202,800 | 4292億1830万 | -3% | 106.13 | 5.41 |
09/11 | 851 | 851 | 839 | 840 | -1.03% | 3,121,200 | 4247億9337万 | -3.89% | 105.03 | 5.36 |
09/08 | 861 | 865 | 843 | 849 | -1.59% | 6,446,400 | 4292億1830万 | -2.89% | 106.13 | 5.41 |
09/07 | 845 | 864 | 845 | 863 | +1.62% | 9,251,600 | 4361億7177万 | -1.2% | 107.85 | 5.5 |
09/06 | 819 | 854 | 814 | 849 | -5.96% | 26,340,800 | 4292億1830万 | -2.67% | 106.13 | 5.41 |
09/05 | 908 | 910 | 886 | 903 | -0.28% | 8,674,400 | 4564億2万 | +3.38% | 112.85 | 5.75 |
09/04 | 894 | 909 | 889 | 905 | +0.56% | 3,522,800 | 4576億6429万 | +3.9% | 113.16 | 5.77 |
09/01 | 904 | 905 | 894 | 900 | +0.14% | 3,344,800 | 4551億3576万 | +3.69% | 112.54 | 5.74 |
08/31 | 903 | 905 | 895 | 899 | -0.14% | 3,914,000 | 4545億362万 | +3.3% | 112.38 | 5.73 |
08/30 | 895 | 905 | 888 | 900 | +1.84% | 3,053,600 | 4551億3576万 | +3.21% | 112.54 | 5.74 |
08/29 | 874 | 891 | 869 | 884 | +1.29% | 3,144,800 | 4469億1803万 | +1.23% | 110.5 | 5.64 |
08/28 | 864 | 876 | 863 | 873 | +1.01% | 2,172,400 | 4412億2883万 | -0.17% | 109.1 | 5.56 |
08/25 | 866 | 875 | 859 | 864 | +0.14% | 2,654,800 | 4368億390万 | -1.4% | 108 | 5.51 |
08/24 | 868 | 875 | 863 | 863 | -1.29% | 2,220,400 | 4361億7177万 | -1.88% | 107.85 | 5.5 |
08/23 | 879 | 880 | 864 | 874 | +1.16% | 3,078,800 | 4418億6096万 | -0.71% | 109.25 | 5.57 |
08/22 | 854 | 866 | 849 | 864 | +0.44% | 4,132,400 | 4368億390万 | -2.07% | 108 | 5.51 |
08/21 | 875 | 876 | 858 | 860 | -1.57% | 3,675,200 | 4349億750万 | -2.71% | 107.53 | 5.48 |
08/18 | 873 | 881 | 870 | 874 | -1.55% | 2,510,000 | 4418億6096万 | -1.38% | 109.25 | 5.57 |
08/17 | 875 | 890 | 874 | 888 | +1.57% | 4,181,600 | 4488億1443万 | +0.06% | 110.97 | 5.66 |
08/16 | 896 | 899 | 873 | 874 | -3.59% | 4,719,200 | 4418億6096万 | -1.6% | 109.25 | 5.57 |
08/15 | 903 | 920 | 895 | 906 | +0.83% | 3,515,600 | 4582億9642万 | +1.94% | 113.32 | 5.78 |
08/14 | 876 | 904 | 875 | 899 | +1.55% | 5,265,600 | 4545億362万 | +1.21% | 112.38 | 5.73 |
08/10 | 869 | 885 | 866 | 885 | +2.46% | 4,642,400 | 4475億5016万 | -0.34% | 110.66 | 5.64 |
08/09 | 859 | 866 | 844 | 864 | +1.62% | 5,186,800 | 4368億390万 | -2.62% | 108 | 5.51 |
08/08 | 836 | 855 | 833 | 850 | +2.1% | 3,145,200 | 4298億5044万 | -4.28% | 106.28 | 5.42 |
08/07 | 844 | 846 | 831 | 833 | -1.33% | 2,800,800 | 4210億57万 | -6.36% | 104.1 | 5.31 |
08/04 | 836 | 850 | 836 | 844 | +2.43% | 5,072,400 | 4266億8977万 | -5.2% | 105.5 | 5.38 |
08/03 | 821 | 829 | 814 | 824 | -1.05% | 6,265,200 | 4165億7564万 | -7.65% | 103 | 5.25 |
08/02 | 851 | 863 | 826 | 833 | -2.77% | 5,036,400 | 4210億57万 | -6.88% | 104.1 | 5.31 |
08/01 | 853 | 866 | 846 | 856 | +0.29% | 3,836,000 | 4330億1110万 | -4.54% | 107.06 | 5.46 |
07/31 | 841 | 866 | 840 | 854 | +0.59% | 7,120,400 | 4317億4683万 | -5.03% | 106.75 | 5.44 |
07/28 | 874 | 885 | 844 | 849 | -9.35% | 13,804,800 | 4292億1830万 | -5.8% | 106.13 | 5.41 |
07/27 | 943 | 945 | 924 | 936 | -0.53% | 4,766,000 | 4734億6761万 | +3.57% | 117.07 | 5.97 |
07/26 | 929 | 943 | 926 | 941 | +1.76% | 3,706,000 | 4759億9614万 | +4.12% | 117.69 | 6 |
07/25 | 930 | 933 | 920 | 925 | +0.41% | 2,636,000 | 4677億7842万 | +2.44% | 115.66 | 5.9 |
07/24 | 920 | 925 | 914 | 921 | -0.27% | 2,132,400 | 4658億8202万 | +2.13% | 115.19 | 5.87 |
07/21 | 933 | 938 | 916 | 924 | -0.4% | 1,966,400 | 4671億4628万 | +2.41% | 115.5 | 5.89 |
07/20 | 913 | 934 | 913 | 928 | +2.34% | 3,097,200 | 4690億4268万 | +2.83% | 115.97 | 5.91 |
07/19 | 870 | 908 | 869 | 906 | +0.14% | 5,513,200 | 4582億9642万 | +0.58% | 113.32 | 5.78 |
07/18 | 915 | 918 | 901 | 905 | -1.09% | 1,814,800 | 4576億6429万 | +0.44% | 113.16 | 5.77 |
07/14 | 916 | 920 | 909 | 915 | -0.14% | 2,222,000 | 4627億2135万 | +1.55% | 114.41 | 5.83 |
07/13 | 908 | 918 | 903 | 916 | +1.24% | 2,170,800 | 4633億5348万 | +1.69% | 114.57 | 5.84 |
07/12 | 908 | 919 | 904 | 905 | -0.28% | 2,188,000 | 4576億6429万 | +0.44% | 113.16 | 5.77 |
07/11 | 899 | 913 | 899 | 908 | +1.82% | 2,422,400 | 4589億2855万 | +0.61% | 113.47 | 5.79 |
07/10 | 896 | 899 | 888 | 891 | +0.28% | 1,612,800 | 4507億1082万 | -1.41% | 111.44 | 5.68 |
07/07 | 890 | 901 | 885 | 889 | -0.97% | 3,176,000 | 4494億4656万 | -2.01% | 111.13 | 5.67 |
07/06 | 874 | 901 | 874 | 898 | +3.01% | 4,840,000 | 4538億7149万 | -1.48% | 112.22 | 5.72 |
07/05 | 855 | 873 | 855 | 871 | +0.43% | 4,031,200 | 4405億9670万 | -4.78% | 108.94 | 5.56 |
07/04 | 890 | 890 | 861 | 868 | -1% | 3,408,400 | 4387億30万 | -5.71% | 108.47 | 5.53 |
07/03 | 879 | 885 | 871 | 876 | +0.57% | 3,741,600 | 4431億2523万 | -5.37% | 109.57 | 5.59 |
06/30 | 884 | 889 | 866 | 871 | -2.38% | 4,787,600 | 4405億9670万 | -6.32% | 108.89 | 5.55 |
06/29 | 888 | 903 | 884 | 893 | +1.71% | 4,690,400 | 4513億4296万 | -4.34% | 111.55 | 5.69 |
06/28 | 895 | 901 | 878 | 878 | -2.77% | 4,248,000 | 4437億5736万 | -6.15% | 109.67 | 5.59 |
06/27 | 915 | 918 | 894 | 903 | -1.23% | 2,386,800 | 4564億2万 | -3.68% | 112.8 | 5.75 |
06/26 | 903 | 915 | 895 | 914 | +1.39% | 2,230,400 | 4620億8922万 | -2.69% | 114.2 | 5.82 |
06/23 | 920 | 923 | 898 | 901 | -2.3% | 2,938,800 | 4557億6789万 | -4.12% | 112.64 | 5.74 |
06/22 | 925 | 929 | 921 | 923 | -0.27% | 2,210,000 | 4665億1415万 | -1.86% | 115.3 | 5.88 |
06/21 | 919 | 933 | 918 | 925 | +0.14% | 3,020,400 | 4677億7842万 | -1.7% | 115.61 | 5.9 |
06/20 | 919 | 929 | 904 | 924 | +1.51% | 2,528,800 | 4671億4628万 | -1.83% | 115.45 | 5.89 |
06/19 | 911 | 918 | 909 | 910 | +0.28% | 2,621,200 | 4601億9282万 | -3.4% | 113.74 | 5.8 |
06/16 | 924 | 924 | 906 | 908 | -1.36% | 2,956,000 | 4589億2855万 | -3.76% | 113.42 | 5.78 |
06/15 | 904 | 934 | 904 | 920 | +0.68% | 3,517,600 | 4652億4988万 | -2.44% | 114.99 | 5.86 |
06/14 | 926 | 941 | 914 | 914 | +0.14% | 3,852,400 | 4620億8922万 | -3.1% | 114.2 | 5.82 |
06/13 | 894 | 915 | 890 | 913 | +1.11% | 2,973,200 | 4614億5709万 | -3.13% | 114.05 | 5.82 |
06/12 | 895 | 908 | 888 | 903 | -0.28% | 3,772,000 | 4564億2万 | -4.09% | 112.8 | 5.75 |
06/09 | 919 | 924 | 904 | 905 | -2.29% | 4,246,400 | 4576億6429万 | -3.72% | 113.11 | 5.77 |
06/08 | 941 | 941 | 923 | 926 | -0.67% | 3,935,200 | 4684億1055万 | -1.25% | 115.77 | 5.9 |
06/07 | 931 | 943 | 919 | 933 | -0.67% | 4,406,400 | 4715億7121万 | -0.37% | 116.55 | 5.94 |
06/06 | 951 | 954 | 928 | 939 | -4.45% | 8,344,000 | 4747億3188万 | +0.62% | 117.33 | 5.98 |
06/05 | 978 | 989 | 970 | 983 | -0.63% | 6,648,000 | 4968億5653万 | +5.76% | 122.8 | 6.26 |
06/02 | 996 | 1,001 | 986 | 989 | +0.13% | 6,256,800 | 5000億1720万 | +7.24% | 123.58 | 6.3 |
06/01 | 981 | 993 | 955 | 988 | -1.25% | 8,888,000 | 4993億8507万 | +7.92% | 123.42 | 6.29 |
05/31 | 1,011 | 1,014 | 988 | 1,000 | -1.84% | 7,353,200 | 5057億640万 | +10.13% | 124.98 | 6.37 |
05/30 | 986 | 1,024 | 985 | 1,019 | +4.35% | 10,721,200 | 5151億8839万 | +13.32% | 127.33 | 6.49 |
05/29 | 946 | 988 | 946 | 976 | +3.31% | 6,141,600 | 4936億9587万 | +9.69% | 122.02 | 6.22 |
05/26 | 935 | 950 | 931 | 945 | +0.93% | 4,736,400 | 4778億9254万 | +7.02% | 118.11 | 6.02 |
05/25 | 943 | 951 | 934 | 936 | +0.67% | 3,638,000 | 4734億6761万 | +6.63% | 117.02 | 5.97 |
05/24 | 939 | 940 | 913 | 930 | -1.72% | 6,102,400 | 4703億695万 | +6.41% | 116.24 | 5.93 |
05/23 | 963 | 973 | 945 | 946 | -0.66% | 3,492,400 | 4785億2468万 | +8.89% | 118.27 | 6.03 |
05/22 | 913 | 955 | 913 | 953 | +5.1% | 5,344,400 | 4816億8534万 | +10.12% | 119.05 | 6.07 |
05/19 | 926 | 933 | 905 | 906 | -2.68% | 5,800,000 | 4582億9642万 | +5.26% | 113.27 | 5.78 |
05/18 | 921 | 934 | 921 | 931 | -1.19% | 3,579,200 | 4709億3908万 | +8.41% | 116.39 | 5.94 |
05/17 | 926 | 944 | 924 | 943 | +0.27% | 2,122,400 | 4766億2828万 | +10.23% | 117.8 | 6.01 |
05/16 | 943 | 949 | 930 | 940 | +1.08% | 3,328,000 | 4753億6401万 | +10.59% | 117.49 | 5.99 |
05/15 | 911 | 935 | 911 | 930 | +1.64% | 4,831,600 | 4703億695万 | +10.06% | 116.24 | 5.93 |
05/12 | 911 | 919 | 905 | 915 | +1.1% | 4,288,400 | 4627億2135万 | +8.8% | 114.36 | 5.83 |
05/11 | 899 | 914 | 894 | 905 | 0% | 3,336,800 | 4576億6429万 | +8.12% | 113.11 | 5.77 |
05/10 | 898 | 928 | 896 | 905 | +1.54% | 7,316,000 | 4576億6429万 | +8.51% | 113.11 | 5.77 |