PBR
2017/09/14~2018/02/13
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 |
02/13 | 966 | 966 | 935 | 937 | -1.78% | 3,684,700 | 4709億9648万 | -13.08% | 14.34 | 0.88 |
02/09 | 951 | 960 | 944 | 954 | -2.35% | 4,091,100 | 4795億4177万 | -12.07% | 14.6 | 0.9 |
02/08 | 982 | 987 | 967 | 977 | -0.1% | 3,975,200 | 4911億305万 | -10.45% | 14.95 | 0.92 |
02/07 | 1,010 | 1,014 | 977 | 978 | -1.11% | 4,396,700 | 4916億572万 | -10.77% | 14.97 | 0.92 |
02/06 | 980 | 990 | 965 | 989 | -2.75% | 7,048,800 | 4971億3502万 | -10.09% | 15.14 | 0.93 |
02/05 | 1,026 | 1,034 | 1,017 | 1,017 | -1.93% | 4,145,200 | 5112億963万 | -7.88% | 15.57 | 0.96 |
02/02 | 1,025 | 1,046 | 1,018 | 1,037 | -7% | 8,676,100 | 5212億6291万 | -6.24% | 15.87 | 0.98 |
02/01 | 1,081 | 1,115 | 1,075 | 1,115 | +2.67% | 4,830,900 | 5604億7073万 | +0.63% | 17.07 | 1.05 |
01/31 | 1,080 | 1,097 | 1,074 | 1,086 | -0.28% | 3,504,300 | 5458億9346万 | -1.81% | 16.62 | 1.02 |
01/30 | 1,083 | 1,093 | 1,073 | 1,089 | -0.09% | 3,177,300 | 5474億146万 | -1.54% | 16.67 | 1.02 |
01/29 | 1,090 | 1,099 | 1,085 | 1,090 | -0.18% | 2,706,400 | 5479億412万 | -1.45% | 16.68 | 1.03 |
01/26 | 1,099 | 1,106 | 1,087 | 1,092 | -0.18% | 2,868,100 | 5489億945万 | -1.18% | 16.71 | 1.03 |
01/25 | 1,095 | 1,097 | 1,085 | 1,094 | -1.53% | 2,620,000 | 5499億1478万 | -0.91% | 16.75 | 1.03 |
01/24 | 1,100 | 1,118 | 1,099 | 1,111 | +0.09% | 2,417,000 | 5584億6007万 | +0.82% | 17.01 | 1.05 |
01/23 | 1,112 | 1,118 | 1,108 | 1,110 | -0.8% | 2,713,700 | 5579億5741万 | +0.82% | 16.99 | 1.04 |
01/22 | 1,119 | 1,127 | 1,113 | 1,119 | +0.36% | 2,593,300 | 5624億8139万 | +1.73% | 17.13 | 1.05 |
01/19 | 1,119 | 1,123 | 1,104 | 1,115 | +0.18% | 2,714,500 | 5604億7073万 | +1.36% | 17.07 | 1.05 |
01/18 | 1,135 | 1,136 | 1,107 | 1,113 | -0.98% | 3,260,200 | 5594億6540万 | +1.27% | 17.04 | 1.05 |
01/17 | 1,123 | 1,124 | 1,100 | 1,124 | -0.88% | 4,123,500 | 5649億9471万 | +2.27% | 17.2 | 1.06 |
01/16 | 1,146 | 1,146 | 1,129 | 1,134 | -0.26% | 2,220,300 | 5700億2135万 | +3.37% | 17.36 | 1.07 |
01/15 | 1,150 | 1,160 | 1,135 | 1,137 | -0.09% | 2,892,900 | 5715億2935万 | +3.93% | 17.4 | 1.07 |
01/12 | 1,134 | 1,139 | 1,128 | 1,138 | +0.35% | 2,958,900 | 5720億3201万 | +4.12% | 17.42 | 1.07 |
01/11 | 1,121 | 1,140 | 1,120 | 1,134 | +0.8% | 2,522,000 | 5700億2135万 | +3.94% | 17.36 | 1.07 |
01/10 | 1,125 | 1,132 | 1,121 | 1,125 | -0.27% | 1,983,400 | 5654億9737万 | +3.21% | 17.22 | 1.06 |
01/09 | 1,128 | 1,143 | 1,124 | 1,128 | +0.89% | 2,486,500 | 5670億537万 | +3.58% | 17.27 | 1.06 |
01/05 | 1,123 | 1,123 | 1,115 | 1,118 | +0.27% | 2,366,500 | 5619億7872万 | +2.85% | 17.11 | 1.05 |
01/04 | 1,107 | 1,124 | 1,103 | 1,115 | +2.86% | 4,313,800 | 5604億7073万 | +2.86% | 17.07 | 1.05 |
2017 |
12/29 | 1,078 | 1,086 | 1,074 | 1,084 | +0.37% | 2,060,200 | 5448億8814万 | +0.18% | 16.62 | 1.02 |
12/28 | 1,080 | 1,086 | 1,073 | 1,080 | -0.28% | 1,378,100 | 5428億7748万 | -0.18% | 16.56 | 1.02 |
12/27 | 1,080 | 1,087 | 1,079 | 1,083 | +0.46% | 1,369,700 | 5443億8547万 | +0.28% | 16.61 | 1.02 |
12/26 | 1,081 | 1,085 | 1,074 | 1,078 | -0.19% | 1,397,200 | 5418億7215万 | 0% | 16.53 | 1.02 |
12/25 | 1,080 | 1,083 | 1,068 | 1,080 | -0.28% | 1,623,000 | 5428億7748万 | +0.28% | 16.56 | 1.02 |
12/22 | 1,084 | 1,085 | 1,076 | 1,083 | +0.84% | 2,591,800 | 5443億8547万 | +0.74% | 16.61 | 1.02 |
12/21 | 1,072 | 1,077 | 1,062 | 1,074 | -0.56% | 2,640,000 | 5398億6149万 | +0.09% | 16.47 | 1.01 |
12/20 | 1,067 | 1,087 | 1,066 | 1,080 | +0.93% | 3,014,400 | 5428億7748万 | +0.75% | 16.56 | 1.02 |
12/19 | 1,069 | 1,075 | 1,063 | 1,070 | +0.28% | 2,359,100 | 5378億5084万 | -0.09% | 16.41 | 1.01 |
12/18 | 1,067 | 1,074 | 1,061 | 1,067 | +0.85% | 3,099,200 | 5363億4284万 | -0.28% | 16.36 | 1.01 |
12/15 | 1,066 | 1,070 | 1,057 | 1,058 | -1.21% | 3,708,400 | 5318億1886万 | -1.12% | 16.22 | 1 |
12/14 | 1,083 | 1,086 | 1,068 | 1,071 | -1.74% | 3,352,700 | 5383億5350万 | 0% | 16.42 | 1.01 |
12/13 | 1,115 | 1,116 | 1,088 | 1,090 | -1.8% | 2,885,300 | 5479億412万 | +1.68% | 16.71 | 1.03 |
12/12 | 1,105 | 1,112 | 1,095 | 1,110 | 0% | 2,524,600 | 5579億5741万 | +3.64% | 17.02 | 1.05 |
12/11 | 1,096 | 1,110 | 1,095 | 1,110 | +1.56% | 2,375,700 | 5579億5741万 | +3.74% | 17.02 | 1.05 |
12/08 | 1,090 | 1,102 | 1,084 | 1,093 | +1.58% | 4,102,700 | 5494億1212万 | +2.44% | 16.76 | 1.03 |
12/07 | 1,080 | 1,086 | 1,072 | 1,076 | -0.19% | 3,351,300 | 5408億6682万 | +1.03% | 16.5 | 1.01 |
12/06 | 1,095 | 1,096 | 1,075 | 1,078 | -1.55% | 2,702,600 | 5418億7215万 | +1.51% | 16.53 | 1.02 |
12/05 | 1,091 | 1,101 | 1,085 | 1,095 | +0.09% | 2,136,200 | 5504億1744万 | +3.5% | 16.79 | 1.03 |
12/04 | 1,110 | 1,110 | 1,091 | 1,094 | -1% | 2,525,300 | 5499億1478万 | +3.8% | 16.77 | 1.03 |
12/01 | 1,111 | 1,125 | 1,092 | 1,105 | +0.82% | 4,869,200 | 5554億4409万 | +5.34% | 16.94 | 1.04 |
11/30 | 1,083 | 1,096 | 1,075 | 1,096 | +1.58% | 5,441,300 | 5509億2011万 | +4.98% | 16.8 | 1.03 |
11/29 | 1,068 | 1,083 | 1,067 | 1,079 | +2.27% | 4,521,000 | 5423億7481万 | +3.75% | 16.54 | 1.02 |
11/28 | 1,057 | 1,064 | 1,049 | 1,055 | -1.12% | 2,499,500 | 5303億1087万 | +1.83% | 16.18 | 0.99 |
11/27 | 1,080 | 1,081 | 1,063 | 1,067 | -0.84% | 3,337,200 | 5363億4284万 | +3.29% | 16.36 | 1.01 |
11/24 | 1,045 | 1,078 | 1,044 | 1,076 | +4.16% | 5,416,000 | 5408億6682万 | +4.57% | 16.5 | 1.01 |
11/22 | 1,039 | 1,042 | 1,031 | 1,033 | -0.86% | 3,015,200 | 5192億5226万 | +0.78% | 15.84 | 0.97 |
11/21 | 1,041 | 1,050 | 1,039 | 1,042 | +0.68% | 2,319,500 | 5237億7623万 | +1.96% | 15.98 | 0.98 |
11/20 | 1,037 | 1,044 | 1,029 | 1,035 | -0.48% | 2,054,700 | 5202億5758万 | +1.57% | 15.87 | 0.98 |
11/17 | 1,049 | 1,058 | 1,037 | 1,040 | +0.29% | 3,450,400 | 5227億7091万 | +2.46% | 15.95 | 0.98 |
11/16 | 1,022 | 1,037 | 1,014 | 1,037 | +0.19% | 4,700,000 | 5212億6291万 | +2.47% | 15.9 | 0.98 |
11/15 | 1,044 | 1,047 | 1,029 | 1,035 | -1.62% | 5,241,100 | 5202億5758万 | +2.68% | 15.87 | 0.98 |
11/14 | 1,050 | 1,060 | 1,045 | 1,052 | -0.28% | 2,539,500 | 5288億288万 | +4.68% | 16.13 | 0.99 |
11/13 | 1,065 | 1,068 | 1,055 | 1,055 | -1.03% | 2,265,100 | 5303億1087万 | +5.39% | 16.18 | 0.99 |
11/10 | 1,062 | 1,073 | 1,054 | 1,066 | -1.39% | 3,963,600 | 5358億4018万 | +7.03% | 16.34 | 1 |
11/09 | 1,089 | 1,097 | 1,067 | 1,081 | -1.01% | 6,555,900 | 5433億8014万 | +9.08% | 16.57 | 1.02 |
11/08 | 1,077 | 1,092 | 1,071 | 1,092 | +0.65% | 3,497,600 | 5489億945万 | +10.75% | 16.74 | 1.03 |
11/07 | 1,063 | 1,086 | 1,062 | 1,085 | +2.26% | 5,072,000 | 5453億9080万 | +10.83% | 16.64 | 1.02 |
11/06 | 1,050 | 1,072 | 1,050 | 1,061 | +0.66% | 4,492,000 | 5333億2686万 | +9.16% | 16.27 | 1 |
11/02 | 1,049 | 1,054 | 1,036 | 1,054 | +0.76% | 5,094,000 | 5298億821万 | +9% | 16.16 | 0.99 |
11/01 | 1,003 | 1,048 | 1,000 | 1,046 | +5.87% | 10,248,500 | 5257億8689万 | +8.73% | 16.04 | 0.99 |
10/31 | 995 | 1,013 | 981 | 988 | +0.82% | 8,121,200 | 4966億3236万 | +3.13% | 15.15 | 0.93 |
10/30 | 991 | 994 | 966 | 980 | -1.11% | 5,257,700 | 4926億1105万 | +2.51% | 15.03 | 0.92 |
10/27 | 985 | 993 | 983 | 991 | +0.81% | 2,865,000 | 4981億4035万 | +3.77% | 15.19 | 0.93 |
10/26 | 977 | 985 | 976 | 983 | +0.1% | 1,976,000 | 4941億1904万 | +3.15% | 15.07 | 0.93 |
10/25 | 991 | 994 | 978 | 982 | -0.71% | 2,614,200 | 4936億1637万 | +3.26% | 15.06 | 0.93 |
10/24 | 980 | 989 | 978 | 989 | +1.02% | 2,702,400 | 4971億3502万 | +4.21% | 15.16 | 0.93 |
10/23 | 984 | 985 | 975 | 979 | +0.41% | 2,509,000 | 4921億838万 | +3.49% | 15.01 | 0.92 |
10/20 | 977 | 977 | 966 | 975 | -0.1% | 3,182,000 | 4900億9772万 | +3.61% | 14.95 | 0.92 |
10/19 | 967 | 977 | 962 | 976 | +1.14% | 3,441,600 | 4906億39万 | +4.16% | 14.96 | 0.92 |
10/18 | 967 | 967 | 956 | 965 | +0.1% | 2,724,400 | 4850億7108万 | +3.43% | 14.8 | 0.91 |
10/17 | 956 | 964 | 956 | 964 | +1.15% | 2,942,300 | 4845億6842万 | +3.88% | 14.78 | 0.91 |
10/16 | 952 | 959 | 948 | 953 | +0.21% | 2,952,400 | 4790億3911万 | +3.25% | 14.61 | 0.9 |
10/13 | 947 | 953 | 939 | 951 | +0.32% | 5,356,000 | 4780億3378万 | +3.48% | 14.58 | 0.9 |
10/12 | 949 | 955 | 948 | 948 | -0.11% | 2,015,400 | 4765億2579万 | +3.61% | 14.54 | 0.89 |
10/11 | 949 | 955 | 947 | 949 | -0.32% | 2,493,100 | 4770億2845万 | +4.06% | 14.55 | 0.89 |
10/10 | 953 | 959 | 949 | 952 | +0.11% | 2,879,400 | 4785億3644万 | +4.85% | 14.6 | 0.9 |
10/06 | 951 | 952 | 946 | 951 | +0.32% | 3,100,100 | 4780億3378万 | +5.08% | 14.58 | 0.9 |
10/05 | 942 | 952 | 934 | 948 | +0.85% | 3,682,800 | 4765億2579万 | +4.98% | 14.54 | 0.89 |
10/04 | 943 | 948 | 935 | 940 | +0.43% | 2,455,400 | 4725億447万 | +4.44% | 14.41 | 0.89 |
10/03 | 926 | 938 | 926 | 936 | +1.52% | 2,604,900 | 4704億9381万 | +4.23% | 14.35 | 0.88 |
10/02 | 921 | 928 | 915 | 922 | -0.22% | 3,751,500 | 4634億5651万 | +3.02% | 14.14 | 0.87 |
09/29 | 930 | 935 | 920 | 924 | -1.07% | 3,128,200 | 4644億6184万 | +3.36% | 14.17 | 0.87 |
09/28 | 940 | 946 | 927 | 934 | +0.21% | 4,371,300 | 4694億8849万 | +4.71% | 14.32 | 0.88 |
09/27 | 930 | 941 | 922 | 932 | -1.06% | 3,321,500 | 4684億8316万 | +4.72% | 14.29 | 0.88 |
09/26 | 942 | 945 | 939 | 942 | +0.32% | 3,391,200 | 4735億980万 | +6.08% | 14.44 | 0.89 |
09/25 | 954 | 955 | 937 | 939 | -0.95% | 2,573,100 | 4720億181万 | +6.1% | 14.4 | 0.89 |
09/22 | 940 | 950 | 931 | 948 | +1.07% | 3,906,300 | 4765億2579万 | +7.24% | 14.54 | 0.89 |
09/21 | 943 | 948 | 936 | 938 | +0.32% | 3,241,300 | 4714億9914万 | +6.23% | 14.38 | 0.88 |
09/20 | 931 | 940 | 927 | 935 | +0.54% | 3,265,900 | 4699億9115万 | +5.89% | 14.34 | 0.88 |
09/19 | 924 | 931 | 915 | 930 | +2.2% | 4,501,900 | 4674億7783万 | +5.44% | 14.26 | 0.88 |
09/15 | 891 | 910 | 890 | 910 | +4.84% | 7,495,600 | 4574億2454万 | +3.17% | 13.95 | 0.86 |
09/14 | 870 | 870 | 861 | 868 | -1.03% | 3,935,700 | 4363億1264万 | -1.48% | 13.31 | 0.82 |