PBR
2017/06/19~2017/11/10
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 | 10/1, 株式併合 2→1 |
2017 |
11/10 | 2,896 | 2,910 | 2,888 | 2,896 | -1.43% | 31,500 | 944億2175万 | +3.28% | 14.02 | 1.28 |
11/09 | 2,916 | 2,970 | 2,896 | 2,938 | +0.69% | 57,500 | 957億9113万 | +5.04% | 14.22 | 1.3 |
11/08 | 2,912 | 2,918 | 2,874 | 2,918 | +0.21% | 59,500 | 951億3905万 | +4.66% | 14.12 | 1.29 |
11/07 | 2,920 | 2,954 | 2,892 | 2,912 | -0.07% | 35,500 | 949億4342万 | +4.75% | 14.09 | 1.29 |
11/06 | 2,882 | 2,914 | 2,872 | 2,914 | +0.48% | 31,500 | 950億863万 | +5.12% | 14.1 | 1.29 |
11/02 | 2,810 | 2,936 | 2,792 | 2,900 | +3.5% | 68,000 | 945億5217万 | +4.96% | 14.03 | 1.28 |
11/01 | 2,828 | 2,834 | 2,792 | 2,802 | -0.99% | 41,500 | 913億5696万 | +1.67% | 13.56 | 1.24 |
10/31 | 2,834 | 2,836 | 2,808 | 2,830 | +0.07% | 26,500 | 922億6988万 | +2.87% | 13.7 | 1.25 |
10/30 | 2,820 | 2,832 | 2,814 | 2,828 | -0.14% | 50,000 | 922億467万 | +3.06% | 13.69 | 1.25 |
10/27 | 2,800 | 2,834 | 2,800 | 2,832 | +0.85% | 41,500 | 923億3509万 | +3.47% | 13.71 | 1.25 |
10/26 | 2,766 | 2,808 | 2,766 | 2,808 | +1.52% | 37,000 | 915億5258万 | +2.82% | 13.59 | 1.24 |
10/25 | 2,770 | 2,788 | 2,762 | 2,766 | -0.29% | 30,500 | 901億8321万 | +1.43% | 13.39 | 1.22 |
10/24 | 2,770 | 2,776 | 2,744 | 2,774 | -0.14% | 41,000 | 904億4404万 | +1.84% | 13.42 | 1.23 |
10/23 | 2,720 | 2,786 | 2,702 | 2,778 | +2.74% | 48,500 | 905億7446万 | +2.09% | 13.44 | 1.23 |
10/20 | 2,714 | 2,740 | 2,700 | 2,704 | -1.53% | 35,500 | 881億6175万 | -0.37% | 13.09 | 1.2 |
10/19 | 2,716 | 2,776 | 2,712 | 2,746 | +1.18% | 51,500 | 895億3112万 | +1.33% | 13.29 | 1.22 |
10/18 | 2,770 | 2,770 | 2,714 | 2,714 | -2.51% | 27,000 | 884億8779万 | +0.41% | 13.13 | 1.2 |
10/17 | 2,776 | 2,794 | 2,776 | 2,784 | -0.07% | 29,500 | 907億7008万 | +3.23% | 13.47 | 1.23 |
10/16 | 2,772 | 2,792 | 2,772 | 2,786 | +0.51% | 22,500 | 908億3529万 | +3.68% | 13.48 | 1.23 |
10/13 | 2,760 | 2,776 | 2,720 | 2,772 | +0.43% | 27,000 | 903億7883万 | +3.51% | 13.42 | 1.23 |
10/12 | 2,770 | 2,788 | 2,760 | 2,760 | -0.36% | 36,500 | 899億8758万 | +3.41% | 13.36 | 1.22 |
10/11 | 2,800 | 2,800 | 2,756 | 2,770 | -0.65% | 28,500 | 903億1362万 | +4.21% | 13.41 | 1.23 |
10/10 | 2,726 | 2,800 | 2,702 | 2,788 | +3.26% | 57,500 | 909億50万 | +5.29% | 13.49 | 1.23 |
10/06 | 2,698 | 2,720 | 2,688 | 2,700 | +0.37% | 34,000 | 880億3133万 | +2.35% | 13.07 | 1.2 |
10/05 | 2,712 | 2,712 | 2,690 | 2,690 | -1.03% | 19,500 | 877億529万 | +2.2% | 13.02 | 1.19 |
10/04 | 2,716 | 2,718 | 2,698 | 2,718 | +0.37% | 29,000 | 886億1821万 | +3.5% | 13.15 | 1.2 |
10/03 | 2,718 | 2,718 | 2,694 | 2,708 | -0.07% | 27,500 | 882億9216万 | +3.44% | 13.11 | 1.2 |
10/02 | 2,720 | 2,722 | 2,702 | 2,710 | -0.07% | 16,000 | 883億5737万 | +3.83% | 13.11 | 1.2 |
09/29 | 2,706 | 2,720 | 2,692 | 2,712 | +0.37% | 24,500 | 884億2258万 | +4.23% | 13.13 | 1.2 |
09/28 | 2,692 | 2,712 | 2,674 | 2,702 | -0.15% | 19,000 | 880億9654万 | +4.08% | 13.08 | 1.2 |
09/27 | 2,666 | 2,708 | 2,642 | 2,706 | +0.3% | 28,000 | 882億2696万 | +4.52% | 13.1 | 1.2 |
09/26 | 2,616 | 2,698 | 2,616 | 2,698 | +2.27% | 35,500 | 879億6612万 | +4.45% | 13.06 | 1.19 |
09/25 | 2,656 | 2,678 | 2,628 | 2,638 | -0.6% | 18,000 | 860億987万 | +2.37% | 12.77 | 1.17 |
09/22 | 2,700 | 2,700 | 2,636 | 2,654 | -1.63% | 19,500 | 865億3154万 | +3.19% | 12.85 | 1.17 |
09/21 | 2,706 | 2,718 | 2,682 | 2,698 | -0.15% | 82,000 | 879億6612万 | +5.02% | 13.06 | 1.19 |
09/20 | 2,686 | 2,720 | 2,686 | 2,702 | +0.45% | 31,500 | 880億9654万 | +5.38% | 13.08 | 1.2 |
09/19 | 2,698 | 2,698 | 2,670 | 2,690 | -0.52% | 16,500 | 877億529万 | +5.16% | 13.02 | 1.19 |
09/15 | 2,602 | 2,704 | 2,602 | 2,704 | +3.92% | 66,500 | 881億6175万 | +5.96% | 13.09 | 1.2 |
09/14 | 2,600 | 2,614 | 2,588 | 2,602 | +0.31% | 41,000 | 848億3612万 | +2.16% | 12.59 | 1.15 |
09/13 | 2,586 | 2,598 | 2,572 | 2,594 | +0.86% | 13,500 | 845億7529万 | +1.93% | 12.55 | 1.15 |
09/12 | 2,582 | 2,588 | 2,560 | 2,572 | +0.31% | 20,000 | 838億5799万 | +0.98% | 12.45 | 1.14 |
09/11 | 2,552 | 2,578 | 2,548 | 2,564 | +1.02% | 27,000 | 835億9716万 | +0.63% | 12.41 | 1.14 |
09/08 | 2,548 | 2,566 | 2,530 | 2,538 | -0.94% | 39,500 | 827億4945万 | -0.39% | 12.28 | 1.12 |
09/07 | 2,548 | 2,562 | 2,540 | 2,562 | +0.95% | 32,500 | 835億3195万 | +0.47% | 12.4 | 1.13 |
09/06 | 2,530 | 2,578 | 2,530 | 2,538 | +1.52% | 62,000 | 827億4945万 | -0.43% | 12.28 | 1.12 |
09/05 | 2,506 | 2,506 | 2,444 | 2,500 | -0.24% | 22,000 | 815億1049万 | -1.96% | 12.1 | 1.11 |
09/04 | 2,556 | 2,556 | 2,498 | 2,506 | -1.8% | 25,500 | 817億612万 | -1.73% | 12.13 | 1.11 |
09/01 | 2,540 | 2,566 | 2,512 | 2,552 | +0.47% | 15,000 | 832億591万 | 0% | 12.35 | 1.13 |
08/31 | 2,568 | 2,568 | 2,480 | 2,540 | -0.08% | 30,500 | 828億1466万 | -0.47% | 12.29 | 1.12 |
08/30 | 2,540 | 2,542 | 2,496 | 2,542 | +0.95% | 19,500 | 828億7987万 | -0.51% | 12.3 | 1.13 |
08/29 | 2,512 | 2,540 | 2,486 | 2,518 | +0.24% | 29,000 | 820億9737万 | -1.53% | 12.19 | 1.11 |
08/28 | 2,496 | 2,516 | 2,476 | 2,512 | +0.64% | 24,500 | 819億174万 | -1.88% | 12.16 | 1.11 |
08/25 | 2,562 | 2,562 | 2,480 | 2,496 | -2.58% | 20,500 | 813億8007万 | -2.58% | 12.08 | 1.11 |
08/24 | 2,544 | 2,568 | 2,538 | 2,562 | +0.71% | 17,000 | 835億3195万 | -0.12% | 12.4 | 1.13 |
08/23 | 2,580 | 2,588 | 2,540 | 2,544 | -0.24% | 21,000 | 829億4508万 | -0.7% | 12.31 | 1.13 |
08/22 | 2,532 | 2,566 | 2,532 | 2,550 | +0.31% | 9,500 | 831億4070万 | -0.39% | 12.34 | 1.13 |
08/21 | 2,524 | 2,566 | 2,520 | 2,542 | +0.71% | 22,000 | 828億7987万 | -0.59% | 12.3 | 1.13 |
08/18 | 2,504 | 2,576 | 2,478 | 2,524 | -1.56% | 36,500 | 822億9299万 | -1.17% | 12.22 | 1.12 |
08/17 | 2,572 | 2,582 | 2,542 | 2,564 | -0.77% | 18,500 | 835億9716万 | +0.47% | 12.41 | 1.14 |
08/16 | 2,546 | 2,598 | 2,440 | 2,584 | +1.1% | 27,500 | 842億4924万 | +1.37% | 12.51 | 1.14 |
08/15 | 2,570 | 2,590 | 2,538 | 2,556 | +0.95% | 14,000 | 833億3633万 | +0.55% | 12.37 | 1.13 |
08/14 | 2,560 | 2,572 | 2,520 | 2,532 | -1.94% | 25,000 | 825億5383万 | -0.24% | 12.25 | 1.12 |
08/10 | 2,586 | 2,586 | 2,540 | 2,582 | +0.94% | 26,000 | 841億8404万 | +1.81% | 12.5 | 1.14 |
08/09 | 2,626 | 2,626 | 2,548 | 2,558 | -2.81% | 26,500 | 834億153万 | +1.11% | 12.38 | 1.13 |
08/08 | 2,622 | 2,648 | 2,600 | 2,632 | +0.84% | 15,500 | 858億1425万 | +4.2% | 12.74 | 1.17 |
08/07 | 2,562 | 2,618 | 2,562 | 2,610 | +1.95% | 22,500 | 850億9695万 | +3.57% | 12.63 | 1.16 |
08/04 | 2,548 | 2,562 | 2,540 | 2,560 | -0.85% | 12,000 | 834億6674万 | +1.79% | 12.39 | 1.13 |
08/03 | 2,518 | 2,582 | 2,518 | 2,582 | +1.73% | 23,000 | 841億8404万 | +2.75% | 12.5 | 1.14 |
08/02 | 2,584 | 2,584 | 2,538 | 2,538 | -0.55% | 12,000 | 827億4945万 | +1.2% | 12.28 | 1.12 |
08/01 | 2,536 | 2,552 | 2,516 | 2,552 | +1.11% | 24,000 | 832億591万 | +1.79% | 12.35 | 1.13 |
07/31 | 2,552 | 2,552 | 2,504 | 2,524 | -1.1% | 25,000 | 822億9299万 | +0.8% | 12.22 | 1.12 |
07/28 | 2,550 | 2,562 | 2,532 | 2,552 | +0.08% | 27,500 | 832億591万 | +2% | 12.35 | 1.13 |
07/27 | 2,596 | 2,596 | 2,540 | 2,550 | -1.92% | 46,000 | 831億4070万 | +2.04% | 12.34 | 1.13 |
07/26 | 2,616 | 2,626 | 2,574 | 2,600 | +0.15% | 37,500 | 847億7091万 | +4.21% | 12.58 | 1.15 |
07/25 | 2,598 | 2,602 | 2,582 | 2,596 | +0.23% | 42,000 | 846億4049万 | +4.26% | 12.56 | 1.15 |
07/24 | 2,590 | 2,616 | 2,538 | 2,590 | +0.7% | 45,000 | 844億4487万 | +4.35% | 12.54 | 1.15 |
07/21 | 2,560 | 2,572 | 2,536 | 2,572 | +0.47% | 22,000 | 838億5799万 | +4.13% | 12.45 | 1.14 |
07/20 | 2,506 | 2,560 | 2,504 | 2,560 | +2.4% | 46,000 | 834億6674万 | +4.07% | 12.39 | 1.13 |
07/19 | 2,500 | 2,508 | 2,466 | 2,500 | +0.81% | 39,500 | 815億1049万 | +2% | 12.1 | 1.11 |
07/18 | 2,484 | 2,486 | 2,456 | 2,480 | -0.16% | 22,500 | 808億5841万 | +1.39% | 12 | 1.1 |
07/14 | 2,462 | 2,494 | 2,428 | 2,484 | +0.89% | 23,500 | 809億8882万 | +1.76% | 12.02 | 1.1 |
07/13 | 2,470 | 2,470 | 2,434 | 2,462 | -0.32% | 19,000 | 802億7153万 | +1.07% | 11.92 | 1.09 |
07/12 | 2,490 | 2,490 | 2,464 | 2,470 | -0.8% | 13,500 | 805億3237万 | +1.6% | 11.95 | 1.09 |
07/11 | 2,446 | 2,490 | 2,420 | 2,490 | +2.55% | 31,500 | 811億8445万 | +2.6% | 12.05 | 1.1 |
07/10 | 2,494 | 2,494 | 2,428 | 2,428 | -0.9% | 46,000 | 791億6299万 | +0.29% | 11.75 | 1.07 |
07/07 | 2,446 | 2,480 | 2,440 | 2,450 | -0.89% | 44,500 | 798億8028万 | +1.24% | 11.86 | 1.08 |
07/06 | 2,430 | 2,480 | 2,430 | 2,472 | +1.81% | 29,000 | 805億9757万 | +2.19% | 11.96 | 1.09 |
07/05 | 2,462 | 2,478 | 2,420 | 2,428 | -1.38% | 68,500 | 791億6299万 | +0.58% | 11.75 | 1.07 |
07/04 | 2,496 | 2,502 | 2,456 | 2,462 | -1.05% | 21,500 | 802億7153万 | +2.16% | 11.92 | 1.09 |
07/03 | 2,498 | 2,510 | 2,474 | 2,488 | -0.24% | 43,000 | 811億1924万 | +3.49% | 12.04 | 1.1 |
06/30 | 2,498 | 2,498 | 2,460 | 2,494 | -0.32% | 22,500 | 813億1487万 | +4.05% | 12.07 | 1.1 |
06/29 | 2,478 | 2,510 | 2,466 | 2,502 | +1.62% | 37,500 | 815億7570万 | +4.69% | 12.11 | 1.11 |
06/28 | 2,486 | 2,512 | 2,452 | 2,462 | -1.52% | 80,000 | 802億7153万 | +3.32% | 11.92 | 1.09 |
06/27 | 2,488 | 2,500 | 2,484 | 2,500 | +0.81% | 33,500 | 815億1049万 | +5.04% | 12.1 | 1.11 |
06/26 | 2,476 | 2,492 | 2,468 | 2,480 | +0.4% | 29,000 | 808億5841万 | +4.64% | 12 | 1.1 |
06/23 | 2,468 | 2,490 | 2,462 | 2,470 | -0.4% | 19,500 | 805億3237万 | +4.62% | 11.96 | 1.09 |
06/22 | 2,466 | 2,498 | 2,450 | 2,480 | +0.57% | 57,500 | 808億5841万 | +5.4% | 12 | 1.1 |
06/21 | 2,460 | 2,468 | 2,440 | 2,466 | -0.16% | 50,000 | 804億195万 | +5.25% | 11.94 | 1.09 |
06/20 | 2,398 | 2,478 | 2,398 | 2,470 | +3.61% | 84,000 | 805億3237万 | +5.78% | 11.96 | 1.09 |
06/19 | 2,320 | 2,388 | 2,320 | 2,384 | +3.65% | 33,500 | 777億2840万 | +2.41% | 11.54 | 1.06 |