PBR
2017/11/01~2018/03/30
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 10→1 |
2018 |
03/30 | 1,900 | 1,900 | 1,880 | 1,890 | -1.56% | 28,600 | 210億6452万 | +3.73% | 152.57 | 0.34 |
03/29 | 1,850 | 1,920 | 1,830 | 1,920 | +4.35% | 61,400 | 213億9887万 | +5.49% | 154.99 | 0.35 |
03/28 | 1,840 | 1,840 | 1,830 | 1,840 | -1.6% | 9,700 | 205億725万 | +1.32% | 148.54 | 0.34 |
03/27 | 1,860 | 1,870 | 1,830 | 1,870 | +0.54% | 23,000 | 208億4161万 | +2.97% | 150.96 | 0.34 |
03/26 | 1,850 | 1,860 | 1,820 | 1,860 | +3.33% | 41,200 | 207億3016万 | +2.54% | 150.15 | 0.34 |
03/23 | 1,820 | 1,820 | 1,800 | 1,800 | -2.7% | 28,300 | 200億6144万 | -0.61% | 145.31 | 0.33 |
03/22 | 1,850 | 1,850 | 1,840 | 1,850 | +0.54% | 6,900 | 206億1871万 | +2.27% | 149.34 | 0.34 |
03/20 | 1,840 | 1,850 | 1,820 | 1,840 | +0.55% | 30,600 | 205億725万 | +2% | 148.54 | 0.34 |
03/19 | 1,860 | 1,860 | 1,810 | 1,830 | -1.08% | 15,800 | 203億9580万 | +1.61% | 147.73 | 0.33 |
03/16 | 1,800 | 1,860 | 1,800 | 1,850 | +3.35% | 44,100 | 206億1871万 | +2.89% | 149.34 | 0.34 |
03/15 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 13,500 | 199億4999万 | -0.33% | 144.5 | 0.33 |
03/14 | 1,790 | 1,800 | 1,780 | 1,800 | -0.55% | 25,000 | 200億6144万 | +0.22% | 145.31 | 0.33 |
03/13 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 9,600 | 201億7290万 | +0.78% | 146.11 | 0.33 |
03/12 | 1,790 | 1,810 | 1,790 | 1,810 | +2.26% | 19,900 | 201億7290万 | +0.67% | 146.11 | 0.33 |
03/09 | 1,810 | 1,810 | 1,770 | 1,770 | -0.56% | 50,300 | 197億2709万 | -1.72% | 142.89 | 0.32 |
03/08 | 1,790 | 1,790 | 1,770 | 1,780 | -0.56% | 26,700 | 198億3854万 | -1.44% | 143.69 | 0.32 |
03/07 | 1,800 | 1,810 | 1,780 | 1,790 | 0% | 28,000 | 199億4999万 | -1.1% | 144.5 | 0.33 |
03/06 | 1,810 | 1,810 | 1,780 | 1,790 | +0.56% | 12,300 | 199億4999万 | -1.27% | 144.5 | 0.33 |
03/05 | 1,780 | 1,790 | 1,760 | 1,780 | +0.56% | 29,300 | 198億3854万 | -2.04% | 143.69 | 0.32 |
03/02 | 1,780 | 1,800 | 1,750 | 1,770 | -1.12% | 44,800 | 197億2709万 | -2.8% | 142.89 | 0.32 |
03/01 | 1,800 | 1,810 | 1,770 | 1,790 | 0% | 40,300 | 199億4999万 | -1.97% | 144.5 | 0.33 |
02/28 | 1,850 | 1,850 | 1,790 | 1,790 | -2.72% | 34,100 | 199億4999万 | -2.24% | 144.5 | 0.33 |
02/27 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 17,500 | 205億725万 | +0.22% | 148.54 | 0.34 |
02/26 | 1,860 | 1,860 | 1,840 | 1,850 | +0.54% | 22,400 | 206億1871万 | +0.65% | 149.34 | 0.34 |
02/23 | 1,830 | 1,850 | 1,830 | 1,840 | +0.55% | 21,500 | 205億725万 | 0% | 148.54 | 0.34 |
02/22 | 1,840 | 1,850 | 1,830 | 1,830 | -0.54% | 22,800 | 203億9580万 | -0.65% | 147.73 | 0.33 |
02/21 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 25,400 | 205億725万 | -0.33% | 148.54 | 0.34 |
02/20 | 1,830 | 1,840 | 1,810 | 1,840 | +1.1% | 24,400 | 205億725万 | -0.54% | 148.54 | 0.34 |
02/19 | 1,800 | 1,830 | 1,800 | 1,820 | +2.25% | 24,600 | 202億8435万 | -1.89% | 146.92 | 0.33 |
02/16 | 1,740 | 1,780 | 1,720 | 1,780 | +2.3% | 51,400 | 198億3854万 | -4.3% | 143.69 | 0.32 |
02/15 | 1,740 | 1,750 | 1,730 | 1,740 | 0% | 31,400 | 193億9273万 | -6.85% | 140.46 | 0.32 |
02/14 | 1,750 | 1,760 | 1,720 | 1,740 | -0.57% | 40,300 | 193億9273万 | -7.25% | 140.46 | 0.32 |
02/13 | 1,780 | 1,790 | 1,740 | 1,750 | -0.57% | 28,600 | 195億418万 | -7.16% | 141.27 | 0.32 |
02/09 | 1,750 | 1,780 | 1,750 | 1,760 | -1.68% | 35,500 | 196億1563万 | -6.98% | 142.08 | 0.32 |
02/08 | 1,800 | 1,820 | 1,770 | 1,790 | -0.56% | 42,700 | 199億4999万 | -5.79% | 144.5 | 0.33 |
02/07 | 1,840 | 1,850 | 1,800 | 1,800 | 0% | 54,500 | 200億6144万 | -5.51% | 145.31 | 0.33 |
02/06 | 1,820 | 1,820 | 1,770 | 1,800 | -3.23% | 66,300 | 200億6144万 | -5.76% | 145.31 | 0.33 |
02/05 | 1,850 | 1,870 | 1,840 | 1,860 | -1.06% | 41,300 | 207億3016万 | -2.82% | 150.15 | 0.34 |
02/02 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 25,900 | 209億5306万 | -1.88% | 151.77 | 0.34 |
02/01 | 1,880 | 1,910 | 1,870 | 1,900 | +1.6% | 24,400 | 211億7597万 | -0.84% | 153.38 | 0.35 |
01/31 | 1,880 | 1,890 | 1,870 | 1,870 | 0% | 19,600 | 208億4161万 | -2.4% | 150.96 | 0.34 |
01/30 | 1,890 | 1,890 | 1,860 | 1,870 | -1.06% | 37,300 | 208億4161万 | -2.45% | 150.96 | 0.34 |
01/29 | 1,890 | 1,900 | 1,890 | 1,890 | 0% | 7,200 | 210億6452万 | -1.46% | 152.57 | 0.34 |
01/26 | 1,890 | 1,900 | 1,890 | 1,890 | 0% | 22,800 | 210億6452万 | -1.46% | 152.57 | 0.34 |
01/25 | 1,910 | 1,910 | 1,890 | 1,890 | -1.56% | 29,000 | 210億6452万 | -1.46% | 152.57 | 0.34 |
01/24 | 1,900 | 1,920 | 1,900 | 1,920 | +1.05% | 19,600 | 213億9887万 | +0.1% | 154.99 | 0.35 |
01/23 | 1,910 | 1,920 | 1,900 | 1,900 | -0.52% | 24,200 | 211億7597万 | -0.89% | 153.38 | 0.35 |
01/22 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 22,900 | 212億8742万 | -0.37% | 154.19 | 0.35 |
01/19 | 1,900 | 1,910 | 1,900 | 1,900 | +0.53% | 13,600 | 211億7597万 | -0.89% | 153.38 | 0.35 |
01/18 | 1,930 | 1,930 | 1,890 | 1,890 | -1.56% | 47,700 | 210億6452万 | -1.41% | 152.57 | 0.34 |
01/17 | 1,940 | 1,940 | 1,920 | 1,920 | -1.54% | 23,600 | 213億9887万 | +0.1% | 154.99 | 0.35 |
01/16 | 1,950 | 1,950 | 1,940 | 1,950 | 0% | 16,100 | 217億3323万 | +1.83% | 157.42 | 0.36 |
01/15 | 1,960 | 1,960 | 1,940 | 1,950 | 0% | 20,000 | 217億3323万 | +1.99% | 157.42 | 0.36 |
01/12 | 1,960 | 1,970 | 1,950 | 1,950 | -1.02% | 29,500 | 217億3323万 | +2.15% | 157.42 | 0.36 |
01/11 | 1,950 | 1,980 | 1,950 | 1,970 | +1.03% | 30,000 | 219億5614万 | +3.36% | 159.03 | 0.36 |
01/10 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 11,200 | 217億3323万 | +2.52% | 157.42 | 0.36 |
01/09 | 1,950 | 1,960 | 1,940 | 1,960 | +1.03% | 18,200 | 218億4468万 | +3.16% | 158.22 | 0.36 |
01/05 | 1,950 | 1,960 | 1,940 | 1,940 | -0.51% | 31,700 | 216億2178万 | +2.32% | 156.61 | 0.35 |
01/04 | 1,930 | 1,950 | 1,930 | 1,950 | +2.09% | 26,900 | 217億3323万 | +2.96% | 157.42 | 0.36 |
2017 |
12/29 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 12,400 | 212億8742万 | +0.95% | 154.19 | 0.35 |
12/28 | 1,920 | 1,920 | 1,910 | 1,920 | +0.52% | 26,300 | 213億9887万 | +1.59% | 154.99 | 0.35 |
12/27 | 1,900 | 1,920 | 1,890 | 1,910 | +0.53% | 32,600 | 212億8742万 | +1.11% | 154.19 | 0.35 |
12/26 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 17,000 | 211億7597万 | +0.69% | 153.38 | 0.35 |
12/25 | 1,890 | 1,960 | 1,880 | 1,890 | -0.53% | 122,500 | 210億6452万 | +0.21% | 152.57 | 0.34 |
12/22 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 33,100 | 211億7597万 | +0.8% | 153.38 | 0.35 |
12/21 | 1,880 | 1,910 | 1,880 | 1,900 | +0.53% | 44,700 | 211億7597万 | +0.85% | 153.38 | 0.35 |
12/20 | 1,900 | 1,900 | 1,890 | 1,890 | 0% | 25,000 | 210億6452万 | +0.43% | 152.57 | 0.34 |
12/19 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 39,900 | 210億6452万 | +0.43% | 152.57 | 0.34 |
12/18 | 1,880 | 1,890 | 1,870 | 1,880 | -0.53% | 61,200 | 209億5306万 | -0.16% | 151.77 | 0.34 |
12/15 | 1,890 | 1,900 | 1,880 | 1,890 | -0.53% | 42,100 | 210億6452万 | +0.27% | 152.57 | 0.34 |
12/14 | 1,900 | 1,900 | 1,870 | 1,900 | 0% | 42,400 | 211億7597万 | +0.64% | 153.38 | 0.35 |
12/13 | 1,920 | 1,930 | 1,900 | 1,900 | -0.52% | 31,700 | 211億7597万 | +0.21% | 153.38 | 0.35 |
12/12 | 1,910 | 1,920 | 1,900 | 1,910 | 0% | 22,400 | 212億8742万 | +0.47% | 154.19 | 0.35 |
12/11 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 26,400 | 212億8742万 | +0.32% | 154.19 | 0.35 |
12/08 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 32,100 | 211億7597万 | -0.42% | 153.38 | 0.35 |
12/07 | 1,870 | 1,880 | 1,840 | 1,860 | -0.53% | 32,800 | 207億3016万 | -2.72% | 150.15 | 0.34 |
12/06 | 1,900 | 1,900 | 1,860 | 1,870 | -0.53% | 37,800 | 208億4161万 | -2.5% | 150.96 | 0.34 |
12/05 | 1,860 | 1,890 | 1,860 | 1,880 | +1.08% | 28,600 | 209億5306万 | -2.19% | 151.77 | 0.34 |
12/04 | 1,890 | 1,900 | 1,860 | 1,860 | -1.59% | 22,700 | 207億3016万 | -3.53% | 150.15 | 0.34 |
12/01 | 1,890 | 1,900 | 1,880 | 1,890 | 0% | 17,400 | 210億6452万 | -2.22% | 152.57 | 0.34 |
11/30 | 1,870 | 1,900 | 1,870 | 1,890 | +1.07% | 15,500 | 210億6452万 | -2.43% | 152.57 | 0.34 |
11/29 | 1,890 | 1,900 | 1,870 | 1,870 | -0.53% | 23,400 | 208億4161万 | -3.71% | 150.96 | 0.34 |
11/28 | 1,900 | 1,900 | 1,880 | 1,880 | -0.53% | 19,000 | 209億5306万 | -3.39% | 151.77 | 0.34 |
11/27 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 17,600 | 210億6452万 | -3.03% | 152.57 | 0.34 |
11/24 | 1,880 | 1,890 | 1,860 | 1,880 | 0% | 22,200 | 209億5306万 | -3.69% | 151.77 | 0.34 |
11/22 | 1,870 | 1,880 | 1,850 | 1,880 | +1.08% | 28,500 | 209億5306万 | -3.84% | 151.77 | 0.34 |
11/21 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 24,500 | 207億3016万 | -5.01% | 150.15 | 0.34 |
11/20 | 1,870 | 1,890 | 1,870 | 1,880 | +0.53% | 8,700 | 209億5306万 | -4.23% | 151.77 | 0.34 |
11/17 | 1,880 | 1,890 | 1,860 | 1,870 | 0% | 20,000 | 208億4161万 | -4.93% | 150.96 | 0.34 |
11/16 | 1,850 | 1,890 | 1,830 | 1,870 | +1.63% | 38,100 | 208億4161万 | -5.12% | 150.96 | 0.34 |
11/15 | 1,910 | 1,910 | 1,840 | 1,840 | -3.66% | 49,800 | 205億725万 | -6.84% | 148.54 | 0.34 |
11/14 | 1,910 | 1,920 | 1,900 | 1,910 | 0% | 24,700 | 212億8742万 | -3.54% | 154.19 | 0.35 |
11/13 | 1,940 | 1,940 | 1,910 | 1,910 | -1.04% | 23,100 | 212億8742万 | -3.73% | 154.19 | 0.35 |
11/10 | 1,940 | 1,940 | 1,920 | 1,930 | -2.03% | 35,200 | 215億1033万 | -2.87% | 155.8 | 0.35 |
11/09 | 2,060 | 2,080 | 1,930 | 1,970 | -5.29% | 75,200 | 219億5614万 | -1.01% | 159.03 | 0.36 |
11/08 | 2,030 | 2,080 | 2,030 | 2,080 | +2.46% | 38,200 | 231億8211万 | +4.47% | 167.91 | 0.38 |
11/07 | 2,010 | 2,040 | 2,000 | 2,030 | +1.5% | 42,600 | 226億2485万 | +2.06% | 163.87 | 0.37 |
11/06 | 2,000 | 2,010 | 1,990 | 2,000 | 0% | 32,200 | 222億9049万 | +0.6% | 161.45 | 0.36 |
11/02 | 2,010 | 2,010 | 1,980 | 2,000 | -0.5% | 22,700 | 222億9049万 | +0.65% | 161.45 | 0.36 |
11/01 | 2,010 | 2,020 | 2,000 | 2,010 | +1.01% | 19,800 | 224億195万 | +1.16% | 162.26 | 0.37 |