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 |
03/30 | 439 | 444 | 437 | 441 | +1.38% | 128,600 | 254億7984万 | -1.34% | 17.3 | 0.67 |
03/29 | 441 | 443 | 432 | 435 | -0.68% | 130,400 | 251億3318万 | -2.68% | 17.06 | 0.66 |
03/28 | 428 | 438 | 428 | 438 | -0.45% | 141,800 | 253億651万 | -2.23% | 17.18 | 0.66 |
03/27 | 429 | 442 | 428 | 440 | +4.02% | 212,700 | 254億2207万 | -2% | 17.26 | 0.67 |
03/26 | 421 | 423 | 411 | 423 | -0.24% | 217,000 | 244億3985万 | -6% | 16.59 | 0.64 |
03/23 | 434 | 434 | 423 | 424 | -4.72% | 311,300 | 244億9763万 | -5.78% | 16.63 | 0.64 |
03/22 | 447 | 447 | 441 | 445 | +1.14% | 192,600 | 257億1095万 | -1.11% | 17.46 | 0.67 |
03/20 | 427 | 440 | 427 | 440 | +1.15% | 170,500 | 254億2207万 | -2.22% | 17.26 | 0.67 |
03/19 | 442 | 442 | 429 | 435 | -1.14% | 267,100 | 251億3318万 | -3.33% | 17.06 | 0.66 |
03/16 | 441 | 445 | 439 | 440 | 0% | 162,200 | 254億2207万 | -2.22% | 17.26 | 0.67 |
03/15 | 442 | 444 | 434 | 440 | -1.12% | 147,700 | 254億2207万 | -2.44% | 17.26 | 0.67 |
03/14 | 440 | 447 | 440 | 445 | +0.23% | 90,000 | 257億1095万 | -1.55% | 17.46 | 0.67 |
03/13 | 440 | 444 | 438 | 444 | +0.45% | 105,700 | 256億5317万 | -1.77% | 17.42 | 0.67 |
03/12 | 440 | 445 | 438 | 442 | +2.08% | 158,100 | 255億3762万 | -2.64% | 17.34 | 0.67 |
03/09 | 437 | 441 | 428 | 433 | +0.46% | 243,800 | 250億1762万 | -5.25% | 16.99 | 0.66 |
03/08 | 443 | 443 | 427 | 431 | -1.15% | 200,100 | 249億207万 | -6.3% | 16.91 | 0.65 |
03/07 | 442 | 445 | 434 | 436 | -2.24% | 326,700 | 251億9096万 | -5.63% | 17.1 | 0.66 |
03/06 | 451 | 457 | 446 | 446 | +0.68% | 225,900 | 257億6873万 | -4.09% | 17.5 | 0.68 |
03/05 | 452 | 459 | 440 | 443 | -3.49% | 330,600 | 255億9540万 | -5.14% | 17.38 | 0.67 |
03/02 | 460 | 464 | 455 | 459 | -2.55% | 270,000 | 265億1984万 | -2.34% | 18.01 | 0.69 |
03/01 | 473 | 475 | 470 | 471 | -1.26% | 180,000 | 272億1317万 | 0% | 18.48 | 0.71 |
02/28 | 475 | 484 | 472 | 477 | -0.63% | 285,200 | 275億5983万 | +0.85% | 18.71 | 0.72 |
02/27 | 480 | 483 | 476 | 480 | +0.42% | 211,600 | 277億3316万 | +1.48% | 18.83 | 0.73 |
02/26 | 485 | 487 | 476 | 478 | 0% | 246,000 | 276億1761万 | +0.84% | 18.75 | 0.72 |
02/23 | 460 | 482 | 459 | 478 | +4.37% | 318,800 | 276億1761万 | +0.84% | 18.75 | 0.72 |
02/22 | 456 | 461 | 453 | 458 | -0.22% | 174,200 | 264億6206万 | -3.38% | 17.97 | 0.69 |
02/21 | 456 | 461 | 453 | 459 | +0.88% | 268,300 | 265億1984万 | -3.57% | 18.01 | 0.69 |
02/20 | 461 | 462 | 451 | 455 | -1.09% | 294,100 | 262億8873万 | -4.61% | 17.85 | 0.69 |
02/19 | 445 | 469 | 445 | 460 | +5.26% | 548,700 | 265億7761万 | -3.97% | 18.04 | 0.7 |
02/16 | 433 | 441 | 431 | 437 | +1.86% | 320,200 | 252億4873万 | -9.15% | 17.14 | 0.66 |
02/15 | 431 | 433 | 423 | 429 | +1.42% | 376,000 | 247億8651万 | -11.36% | 16.83 | 0.65 |
02/14 | 447 | 448 | 417 | 423 | -4.94% | 565,300 | 244億3985万 | -12.96% | 16.59 | 0.64 |
02/13 | 465 | 465 | 443 | 445 | -0.89% | 401,500 | 257億1095万 | -9% | 17.46 | 0.67 |
02/09 | 444 | 449 | 436 | 449 | -2.18% | 336,300 | 259億4206万 | -8.55% | 17.61 | 0.68 |
02/08 | 461 | 464 | 455 | 459 | +0.44% | 301,500 | 265億1984万 | -6.9% | 18.01 | 0.69 |
02/07 | 475 | 481 | 456 | 457 | +0.22% | 267,600 | 264億428万 | -7.68% | 17.93 | 0.69 |
02/06 | 474 | 474 | 439 | 456 | -8.25% | 693,600 | 263億4650万 | -8.25% | 17.89 | 0.69 |
02/05 | 498 | 501 | 495 | 497 | -2.17% | 258,500 | 287億1538万 | -0.4% | 19.5 | 0.75 |
02/02 | 505 | 512 | 505 | 508 | +1.4% | 284,400 | 293億5093万 | +2.01% | 19.93 | 0.77 |
02/01 | 494 | 502 | 492 | 501 | +3.09% | 196,600 | 289億4649万 | +0.8% | 19.65 | 0.76 |
01/31 | 500 | 502 | 486 | 486 | -3.19% | 284,400 | 280億7983万 | -2.02% | 19.06 | 0.74 |
01/30 | 512 | 514 | 502 | 502 | -1.95% | 268,200 | 290億427万 | +1.41% | 19.69 | 0.76 |
01/29 | 512 | 515 | 509 | 512 | +0.99% | 257,000 | 295億8204万 | +3.64% | 20.08 | 0.78 |
01/26 | 505 | 510 | 504 | 507 | +1% | 282,000 | 292億9315万 | +3.05% | 19.89 | 0.77 |
01/25 | 499 | 508 | 496 | 502 | +0.6% | 291,800 | 290億427万 | +2.24% | 19.69 | 0.76 |
01/24 | 497 | 502 | 496 | 499 | +0.4% | 199,800 | 288億3093万 | +1.84% | 19.57 | 0.76 |
01/23 | 494 | 498 | 490 | 497 | +1.84% | 185,400 | 287億1538万 | +1.64% | 19.5 | 0.75 |
01/22 | 491 | 491 | 485 | 488 | -0.41% | 129,000 | 281億9538万 | -0.2% | 19.14 | 0.74 |
01/19 | 486 | 492 | 486 | 490 | +1.24% | 86,600 | 283億1094万 | +0.2% | 19.22 | 0.74 |
01/18 | 497 | 498 | 484 | 484 | -2.02% | 180,100 | 279億6427万 | -1.02% | 18.99 | 0.73 |
01/17 | 499 | 500 | 493 | 494 | -1.2% | 196,600 | 285億4205万 | +1.02% | 19.38 | 0.75 |
01/16 | 499 | 501 | 495 | 500 | 0% | 179,200 | 288億8871万 | +2.25% | 19.61 | 0.76 |
01/15 | 505 | 508 | 499 | 500 | -0.2% | 229,400 | 288億8871万 | +2.46% | 19.61 | 0.76 |
01/12 | 504 | 504 | 498 | 501 | -0.4% | 120,600 | 289億4649万 | +2.87% | 19.65 | 0.76 |
01/11 | 498 | 505 | 498 | 503 | +1% | 158,600 | 290億6204万 | +3.29% | 19.73 | 0.76 |
01/10 | 500 | 502 | 498 | 498 | 0% | 147,400 | 287億7316万 | +2.26% | 19.54 | 0.75 |
01/09 | 502 | 505 | 498 | 498 | +0.2% | 228,900 | 287億7316万 | +2.26% | 19.54 | 0.75 |
01/05 | 502 | 502 | 495 | 497 | -0.8% | 232,900 | 287億1538万 | +2.05% | 19.5 | 0.75 |
01/04 | 508 | 509 | 496 | 501 | +0.6% | 236,900 | 289億4649万 | +2.66% | 19.65 | 0.76 |
2017 |
12/29 | 505 | 505 | 498 | 498 | -0.99% | 170,200 | 287億7316万 | +2.05% | 19.54 | 0.75 |
12/28 | 507 | 509 | 500 | 503 | -0.79% | 290,100 | 290億6204万 | +3.07% | 19.73 | 0.76 |
12/27 | 500 | 507 | 491 | 507 | +4.54% | 524,500 | 292億9315万 | +3.89% | 19.89 | 0.77 |
12/26 | 483 | 491 | 481 | 485 | +1.68% | 345,700 | 280億2205万 | -0.61% | 19.03 | 0.73 |
12/25 | 477 | 483 | 473 | 477 | +1.49% | 280,800 | 275億5983万 | -2.05% | 18.71 | 0.72 |
12/22 | 464 | 472 | 464 | 470 | +1.08% | 286,900 | 271億5539万 | -3.29% | 18.44 | 0.71 |
12/21 | 466 | 469 | 465 | 465 | -0.43% | 121,500 | 268億6650万 | -4.12% | 18.24 | 0.7 |
12/20 | 468 | 475 | 463 | 467 | -0.43% | 287,000 | 269億8206万 | -3.51% | 18.32 | 0.71 |
12/19 | 479 | 479 | 469 | 469 | -1.47% | 188,600 | 270億9761万 | -3.1% | 18.4 | 0.71 |
12/18 | 482 | 483 | 472 | 476 | -0.83% | 233,100 | 275億205万 | -1.65% | 18.67 | 0.72 |
12/15 | 481 | 482 | 470 | 480 | -0.83% | 275,000 | 277億3316万 | -1.03% | 18.83 | 0.73 |
12/14 | 474 | 485 | 474 | 484 | +1.04% | 249,800 | 279億6427万 | 0% | 18.99 | 0.73 |
12/13 | 490 | 490 | 477 | 479 | -2.04% | 197,300 | 276億7538万 | -1.03% | 18.79 | 0.73 |
12/12 | 494 | 495 | 487 | 489 | -1.01% | 145,900 | 282億5316万 | +1.03% | 19.18 | 0.74 |
12/11 | 497 | 499 | 492 | 494 | +0.61% | 232,900 | 285億4205万 | +2.28% | 19.38 | 0.75 |
12/08 | 481 | 493 | 481 | 491 | +0.41% | 232,800 | 283億6871万 | +1.87% | 19.26 | 0.74 |
12/07 | 485 | 491 | 482 | 489 | +2.3% | 166,200 | 282億5316万 | +1.66% | 19.18 | 0.74 |
12/06 | 484 | 486 | 476 | 478 | -1.85% | 182,700 | 276億1761万 | -0.62% | 18.75 | 0.72 |
12/05 | 490 | 491 | 483 | 487 | -0.61% | 178,300 | 281億3760万 | +1.46% | 19.1 | 0.74 |
12/04 | 493 | 498 | 489 | 490 | -0.61% | 140,800 | 283億1094万 | +2.08% | 19.22 | 0.74 |
12/01 | 501 | 506 | 493 | 493 | -1.99% | 231,600 | 284億8427万 | +2.92% | 19.34 | 0.75 |
11/30 | 506 | 509 | 497 | 503 | -0.4% | 259,400 | 290億6204万 | +5.45% | 19.73 | 0.76 |
11/29 | 506 | 514 | 504 | 505 | -0.79% | 279,600 | 291億7760万 | +6.09% | 19.81 | 0.76 |
11/28 | 504 | 524 | 504 | 509 | -0.39% | 482,500 | 294億871万 | +7.16% | 19.97 | 0.77 |
11/27 | 514 | 517 | 508 | 511 | +0.2% | 325,100 | 295億2426万 | +8.26% | 20.05 | 0.77 |
11/24 | 506 | 517 | 503 | 510 | +1.59% | 694,300 | 294億6649万 | +8.51% | 20.01 | 0.77 |
11/22 | 498 | 509 | 489 | 502 | +3.29% | 1,150,600 | 290億427万 | +7.26% | 19.69 | 0.76 |
11/21 | 480 | 495 | 477 | 486 | +1.89% | 533,800 | 280億7983万 | +4.07% | 19.06 | 0.74 |
11/20 | 455 | 481 | 455 | 477 | +4.84% | 724,400 | 275億5983万 | +2.36% | 18.71 | 0.72 |
11/17 | 449 | 459 | 448 | 455 | +2.94% | 389,900 | 262億8873万 | -2.15% | 17.85 | 0.69 |
11/16 | 433 | 444 | 433 | 442 | +0.45% | 375,900 | 255億3762万 | -5.15% | 17.34 | 0.67 |
11/15 | 462 | 463 | 440 | 440 | -4.76% | 617,700 | 254億2207万 | -5.78% | 17.26 | 0.67 |
11/14 | 480 | 481 | 456 | 462 | -2.12% | 563,900 | 266億9317万 | -1.28% | 18.12 | 0.7 |
11/13 | 494 | 500 | 453 | 472 | -3.48% | 1,074,300 | 272億7094万 | +1.07% | 18.52 | 0.71 |
11/10 | 479 | 498 | 478 | 489 | +2.95% | 1,138,400 | 282億5316万 | +4.71% | 19.18 | 0.74 |
11/09 | 474 | 478 | 466 | 475 | +0.85% | 288,700 | 274億4428万 | +1.93% | 18.63 | 0.72 |
11/08 | 466 | 472 | 461 | 471 | +0.64% | 205,200 | 272億1317万 | +1.07% | 18.48 | 0.71 |
11/07 | 467 | 470 | 461 | 468 | 0% | 228,900 | 270億3983万 | +0.43% | 18.36 | 0.71 |
11/06 | 470 | 474 | 467 | 468 | -0.21% | 122,800 | 270億3983万 | +0.65% | 18.36 | 0.71 |
11/02 | 475 | 475 | 462 | 469 | -1.26% | 294,400 | 270億9761万 | +1.3% | 18.4 | 0.71 |
11/01 | 483 | 483 | 472 | 475 | -0.63% | 316,500 | 274億4428万 | +2.81% | 18.63 | 0.72 |