PBR
2017/08/21～2018/01/23
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 |
| 01/23 | 490 | 500 | 490 | 500 | 0% | 1,500 | 20億7445万 | +4.17% | 5.73 | 1.07 |
| 01/22 | 474 | 500 | 474 | 500 | +0.81% | 4,000 | 20億7445万 | +4.38% | 5.73 | 1.07 |
| 01/19 | 496 | 496 | 496 | 496 | +0.4% | 400 | 20億5785万 | +3.55% | 5.68 | 1.06 |
| 01/18 | 496 | 496 | 494 | 494 | -0.8% | 500 | 20億4955万 | +3.35% | 5.66 | 1.06 |
| 01/17 | 490 | 498 | 490 | 498 | +0.4% | 1,100 | 20億6615万 | +4.4% | 5.7 | 1.07 |
| 01/16 | 490 | 496 | 490 | 496 | -0.8% | 800 | 20億5785万 | +3.98% | 5.68 | 1.06 |
| 01/15 | 500 | 500 | 500 | 500 | 0% | 200 | 20億7445万 | +5.04% | 5.73 | 1.07 |
| 01/12 | 500 | 500 | 500 | 500 | +1.63% | 1,900 | 20億7445万 | +5.04% | 5.73 | 1.07 |
| 01/11 | 498 | 499 | 492 | 492 | 0% | 500 | 20億4125万 | +3.58% | 5.64 | 1.05 |
| 01/10 | 495 | 495 | 492 | 492 | +0.61% | 3,100 | 20億4125万 | +3.36% | 5.64 | 1.05 |
| 01/09 | 489 | 489 | 489 | 489 | +1.66% | 900 | 20億2881万 | +2.73% | 5.6 | 1.05 |
| 01/05 | 473 | 481 | 473 | 481 | +1.69% | 500 | 19億9562万 | +1.05% | 5.51 | 1.03 |
| 01/04 | 454 | 479 | 454 | 473 | +2.83% | 1,100 | 19億6242万 | -0.42% | 5.42 | 1.01 |
| 2017 |
| 12/29 | 454 | 460 | 453 | 460 | 0% | 1,500 | 19億849万 | -3.16% | 5.27 | 0.98 |
| 12/28 | 460 | 460 | 460 | 460 | +0.22% | 1,200 | 19億849万 | -3.36% | 5.27 | 0.98 |
| 12/27 | 460 | 460 | 450 | 459 | +1.32% | 4,200 | 19億434万 | -3.57% | 5.26 | 0.98 |
| 12/26 | 470 | 470 | 453 | 453 | -0.88% | 11,300 | 18億7945万 | -4.83% | 5.19 | 0.97 |
| 12/25 | 475 | 475 | 457 | 457 | -1.72% | 3,400 | 18億9604万 | -4.19% | 5.23 | 0.98 |
| 12/22 | 478 | 478 | 465 | 465 | +0.65% | 800 | 19億2923万 | -2.72% | 5.33 | 1 |
| 12/21 | 480 | 480 | 462 | 462 | -3.75% | 16,300 | 19億1679万 | -3.55% | 5.29 | 0.99 |
| 12/20 | 480 | 480 | 480 | 480 | +0.84% | 1,700 | 19億9147万 | +0.21% | 5.5 | 1.03 |
| 12/19 | 480 | 480 | 476 | 476 | +0.63% | 500 | 19億7487万 | -0.83% | 5.45 | 1.02 |
| 12/18 | 473 | 473 | 473 | 473 | +0.64% | 100 | 19億6242万 | -1.87% | 5.42 | 1.01 |
| 12/14 | 470 | 470 | 470 | 470 | -2.08% | 100 | 19億4998万 | -2.89% | 5.38 | 1.01 |
| 12/13 | 480 | 480 | 480 | 480 | 0% | 300 | 19億9147万 | -1.23% | 5.5 | 1.03 |
| 12/12 | 480 | 480 | 480 | 480 | 0% | 100 | 19億9147万 | -1.44% | 5.5 | 1.03 |
| 12/11 | 480 | 480 | 480 | 480 | 0% | 100 | 19億9147万 | -1.64% | 5.5 | 1.03 |
| 12/08 | 480 | 480 | 480 | 480 | +1.69% | 200 | 19億9147万 | -1.84% | 5.5 | 1.03 |
| 12/07 | 470 | 478 | 470 | 472 | -3.08% | 1,300 | 19億5828万 | -3.67% | 5.41 | 1.01 |
| 12/06 | 471 | 487 | 471 | 487 | +2.74% | 400 | 20億2051万 | -1.02% | 5.58 | 1.04 |
| 12/05 | 474 | 474 | 474 | 474 | -5.2% | 100 | 19億6657万 | -4.05% | 5.43 | 1.01 |
| 12/01 | 500 | 500 | 500 | 500 | +2.04% | 400 | 20億7445万 | +1.01% | 5.73 | 1.07 |
| 11/30 | 490 | 490 | 490 | 490 | -2% | 200 | 20億3296万 | -1.21% | 5.61 | 1.05 |
| 11/29 | 512 | 512 | 500 | 500 | +0.2% | 1,900 | 20億7445万 | +0.4% | 5.73 | 1.07 |
| 11/28 | 499 | 499 | 498 | 499 | +3.31% | 2,000 | 20億7030万 | +0.2% | 5.72 | 1.07 |
| 11/27 | 483 | 483 | 483 | 483 | +2.55% | 100 | 20億391万 | -3.21% | 5.53 | 1.03 |
| 11/24 | 465 | 471 | 465 | 471 | +0.43% | 800 | 19億5413万 | -5.8% | 5.39 | 1.01 |
| 11/22 | 470 | 470 | 469 | 469 | -0.21% | 400 | 19億4583万 | -6.39% | 5.37 | 1 |
| 11/21 | 462 | 470 | 462 | 470 | 0% | 300 | 19億4998万 | -6.37% | 5.38 | 1.01 |
| 11/20 | 470 | 470 | 470 | 470 | 0% | 300 | 19億4998万 | -6.37% | 5.38 | 1.01 |
| 11/17 | 470 | 470 | 470 | 470 | +0.64% | 500 | 19億4998万 | -6.56% | 5.38 | 1.01 |
| 11/16 | 459 | 467 | 447 | 467 | -0.64% | 2,100 | 19億3753万 | -7.34% | 5.35 | 1 |
| 11/15 | 470 | 470 | 470 | 470 | -4.86% | 600 | 19億4998万 | -7.11% | 5.38 | 1.01 |
| 11/14 | 494 | 494 | 494 | 494 | +4% | 100 | 20億4955万 | -2.56% | 5.66 | 1.06 |
| 11/13 | 480 | 480 | 455 | 475 | -3.85% | 4,500 | 19億7072万 | -6.31% | 5.44 | 1.02 |
| 11/10 | 501 | 505 | 491 | 494 | -5.18% | 1,700 | 20億4955万 | -2.76% | 5.66 | 1.06 |
| 11/09 | 520 | 526 | 519 | 521 | -0.76% | 1,600 | 21億6157万 | +2.36% | 5.97 | 1.12 |
| 11/08 | 525 | 525 | 525 | 525 | +1.16% | 600 | 21億7817万 | +3.35% | 6.01 | 1.12 |
| 11/07 | 519 | 519 | 519 | 519 | +1.17% | 500 | 21億5327万 | +2.37% | 5.94 | 1.11 |
| 11/06 | 509 | 513 | 509 | 513 | +0.79% | 300 | 21億2838万 | +1.18% | 5.88 | 1.1 |
| 11/02 | 509 | 509 | 509 | 509 | -0.39% | 100 | 21億1179万 | +0.39% | 5.83 | 1.09 |
| 11/01 | 505 | 511 | 499 | 511 | +0.99% | 900 | 21億2008万 | +0.79% | 5.85 | 1.09 |
| 10/31 | 524 | 524 | 506 | 506 | -3.62% | 1,200 | 20億9934万 | -0.2% | 5.8 | 1.08 |
| 10/30 | 525 | 525 | 525 | 525 | +1.74% | 100 | 21億7817万 | +3.55% | 6.01 | 1.12 |
| 10/27 | 516 | 516 | 516 | 516 | -0.77% | 100 | 21億4083万 | +1.98% | 5.91 | 1.1 |
| 10/26 | 520 | 520 | 520 | 520 | 0% | 300 | 21億5742万 | +2.97% | 5.96 | 1.11 |
| 10/25 | 521 | 521 | 517 | 520 | -0.19% | 400 | 21億5742万 | +3.17% | 5.96 | 1.11 |
| 10/24 | 521 | 521 | 521 | 521 | 0% | 300 | 21億6157万 | +3.58% | 5.97 | 1.12 |
| 10/23 | 520 | 521 | 515 | 521 | -0.38% | 1,700 | 21億6157万 | +3.78% | 5.97 | 1.12 |
| 10/20 | 526 | 526 | 510 | 523 | +3.98% | 2,700 | 21億6987万 | +4.6% | 5.99 | 1.12 |
| 10/19 | 495 | 503 | 495 | 503 | +1.62% | 300 | 20億8689万 | +1% | 5.76 | 1.08 |
| 10/18 | 495 | 495 | 495 | 495 | +2.06% | 2,000 | 20億5370万 | -0.4% | 5.67 | 1.06 |
| 10/16 | 492 | 492 | 485 | 485 | +0.62% | 1,200 | 20億1221万 | -2.41% | 5.56 | 1.04 |
| 10/13 | 480 | 486 | 480 | 482 | -1.23% | 3,700 | 19億9976万 | -2.82% | 5.52 | 1.03 |
| 10/12 | 498 | 498 | 488 | 488 | -2.98% | 2,100 | 20億2466万 | -1.61% | 5.59 | 1.04 |
| 10/11 | 503 | 503 | 503 | 503 | -0.2% | 1,300 | 20億8689万 | +1.41% | 5.76 | 1.08 |
| 10/10 | 505 | 505 | 504 | 504 | +0.8% | 1,700 | 20億9104万 | +1.82% | 5.77 | 1.08 |
| 10/06 | 499 | 500 | 482 | 500 | -0.2% | 4,900 | 20億7445万 | +1.21% | 5.73 | 1.07 |
| 10/05 | 493 | 501 | 493 | 501 | -0.2% | 400 | 20億7859万 | +1.62% | 5.74 | 1.07 |
| 10/04 | 497 | 502 | 497 | 502 | -0.99% | 1,600 | 20億8274万 | +2.03% | 5.75 | 1.07 |
| 10/03 | 514 | 517 | 507 | 507 | +1.4% | 1,700 | 21億349万 | +3.47% | 5.81 | 1.09 |
| 10/02 | 512 | 517 | 500 | 500 | -2.15% | 13,800 | 20億7445万 | +2.46% | 5.73 | 1.07 |
| 09/29 | 511 | 511 | 511 | 511 | +0.2% | 1,200 | 21億2008万 | +4.93% | 5.85 | 1.09 |
| 09/28 | 500 | 510 | 500 | 510 | 0% | 1,300 | 21億1593万 | +5.15% | 5.84 | 1.09 |
| 09/27 | 511 | 511 | 505 | 510 | 0% | 4,500 | 21億1593万 | +5.59% | 5.84 | 1.09 |
| 09/26 | 505 | 510 | 505 | 510 | +0.79% | 500 | 21億1593万 | +6.03% | 5.84 | 1.09 |
| 09/25 | 500 | 510 | 496 | 506 | -0.2% | 2,000 | 20億9934万 | +5.64% | 5.8 | 1.08 |
| 09/22 | 502 | 508 | 493 | 507 | +1.4% | 1,100 | 21億349万 | +6.29% | 5.81 | 1.09 |
| 09/21 | 499 | 500 | 499 | 500 | 0% | 600 | 20億7445万 | +5.26% | 5.73 | 1.07 |
| 09/20 | 509 | 509 | 499 | 500 | +0.2% | 800 | 20億7445万 | +5.93% | 5.73 | 1.07 |
| 09/19 | 510 | 510 | 499 | 499 | +1.01% | 14,500 | 20億7030万 | +5.94% | 5.72 | 1.07 |
| 09/15 | 488 | 494 | 485 | 494 | +1.23% | 1,300 | 20億4955万 | +5.33% | 5.66 | 1.06 |
| 09/14 | 485 | 488 | 485 | 488 | +1.46% | 5,100 | 20億2466万 | +4.05% | 5.59 | 1.04 |
| 09/13 | 481 | 481 | 481 | 481 | +1.69% | 100 | 19億9562万 | +2.78% | 5.51 | 1.03 |
| 09/11 | 473 | 473 | 473 | 473 | -1.66% | 2,500 | 19億6242万 | +1.07% | 5.42 | 1.01 |
| 09/08 | 482 | 482 | 474 | 481 | +0.63% | 300 | 19億9562万 | +3% | 5.51 | 1.03 |
| 09/07 | 477 | 478 | 477 | 478 | +0.63% | 400 | 19億8317万 | +2.58% | 5.48 | 1.02 |
| 09/06 | 479 | 479 | 475 | 475 | -1.04% | 500 | 19億7072万 | +1.93% | 5.44 | 1.02 |
| 09/05 | 485 | 485 | 480 | 480 | -1.03% | 400 | 19億9147万 | +3% | 5.5 | 1.03 |
| 09/04 | 476 | 485 | 476 | 485 | +0.62% | 500 | 20億1221万 | +4.08% | 5.56 | 1.04 |
| 09/01 | 476 | 482 | 476 | 482 | +1.26% | 300 | 19億9976万 | +3.88% | 5.52 | 1.03 |
| 08/31 | 476 | 480 | 464 | 476 | -0.21% | 4,100 | 19億7487万 | +3.25% | 5.45 | 1.02 |
| 08/30 | 466 | 477 | 466 | 477 | +2.36% | 700 | 19億7902万 | +4.15% | 5.46 | 1.02 |
| 08/29 | 460 | 466 | 460 | 466 | +1.3% | 200 | 19億3338万 | +2.42% | 5.34 | 1 |
| 08/28 | 446 | 460 | 446 | 460 | 0% | 600 | 19億849万 | +1.55% | 5.27 | 0.98 |
| 08/25 | 459 | 460 | 455 | 460 | +0.22% | 1,400 | 19億849万 | +1.77% | 5.27 | 0.98 |
| 08/24 | 453 | 459 | 453 | 459 | -0.22% | 400 | 19億434万 | +2% | 5.26 | 0.98 |
| 08/23 | 459 | 460 | 458 | 460 | +0.44% | 600 | 19億849万 | +2.45% | 5.27 | 0.98 |
| 08/22 | 457 | 458 | 457 | 458 | -0.43% | 300 | 19億19万 | +2.46% | 5.25 | 0.98 |
| 08/21 | 463 | 463 | 460 | 460 | -0.65% | 200 | 19億849万 | +3.14% | 5.27 | 0.98 |
