PBR
2017/08/07～2017/12/29
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 |
|---|
| 2017 |
| 12/29 | 148 | 156 | 148 | 148 | +0.68% | 390,000 | 44億4000万 | -2.63% | 162.61 | 0.42 |
| 12/28 | 147 | 149 | 147 | 147 | +0.68% | 37,000 | 44億1000万 | -3.29% | 161.51 | 0.42 |
| 12/27 | 146 | 146 | 144 | 146 | +0.69% | 52,000 | 43億8000万 | -3.95% | 160.41 | 0.42 |
| 12/26 | 144 | 145 | 143 | 145 | +0.69% | 105,000 | 43億5000万 | -5.23% | 159.32 | 0.42 |
| 12/25 | 146 | 146 | 143 | 144 | -0.69% | 108,000 | 43億2000万 | -5.88% | 158.22 | 0.41 |
| 12/22 | 147 | 147 | 145 | 145 | -2.03% | 301,000 | 43億5000万 | -5.84% | 159.32 | 0.42 |
| 12/21 | 148 | 148 | 147 | 148 | 0% | 85,000 | 44億4000万 | -3.9% | 162.61 | 0.42 |
| 12/20 | 149 | 149 | 147 | 148 | -0.67% | 87,000 | 44億4000万 | -3.9% | 162.61 | 0.42 |
| 12/19 | 151 | 151 | 149 | 149 | -1.32% | 66,000 | 44億7000万 | -3.87% | 163.71 | 0.43 |
| 12/18 | 152 | 153 | 150 | 151 | -1.31% | 117,000 | 45億3000万 | -2.58% | 165.91 | 0.43 |
| 12/15 | 153 | 153 | 151 | 153 | 0% | 72,000 | 45億9000万 | -1.92% | 168.11 | 0.44 |
| 12/14 | 152 | 153 | 150 | 153 | +0.66% | 250,000 | 45億9000万 | -1.92% | 168.11 | 0.44 |
| 12/13 | 155 | 155 | 152 | 152 | -1.94% | 58,000 | 45億6000万 | -2.56% | 167.01 | 0.44 |
| 12/12 | 154 | 155 | 151 | 155 | +0.65% | 142,000 | 46億5000万 | -0.64% | 170.3 | 0.44 |
| 12/11 | 153 | 154 | 152 | 154 | +0.65% | 94,000 | 46億2000万 | -1.28% | 169.2 | 0.44 |
| 12/08 | 151 | 153 | 151 | 153 | 0% | 126,000 | 45億9000万 | -2.55% | 168.11 | 0.44 |
| 12/07 | 151 | 153 | 151 | 153 | +1.32% | 60,000 | 45億9000万 | -2.55% | 168.11 | 0.44 |
| 12/06 | 153 | 154 | 151 | 151 | -1.95% | 102,000 | 45億3000万 | -3.82% | 165.91 | 0.43 |
| 12/05 | 155 | 155 | 153 | 154 | -0.65% | 42,000 | 46億2000万 | -1.91% | 169.2 | 0.44 |
| 12/04 | 159 | 159 | 155 | 155 | -3.13% | 104,000 | 46億5000万 | -1.9% | 170.3 | 0.44 |
| 12/01 | 167 | 167 | 158 | 160 | -1.84% | 206,000 | 48億 | +1.27% | 175.8 | 0.46 |
| 11/30 | 160 | 168 | 158 | 163 | +1.88% | 547,000 | 48億9000万 | +3.16% | 179.09 | 0.47 |
| 11/29 | 152 | 164 | 152 | 160 | +5.26% | 872,000 | 48億 | +1.27% | 175.8 | 0.46 |
| 11/28 | 153 | 154 | 151 | 152 | -0.65% | 45,000 | 45億6000万 | -3.8% | 167.01 | 0.44 |
| 11/27 | 153 | 153 | 151 | 153 | 0% | 69,000 | 45億9000万 | -3.16% | 168.11 | 0.44 |
| 11/24 | 156 | 156 | 152 | 153 | -1.92% | 185,000 | 45億9000万 | -3.77% | 168.11 | 0.44 |
| 11/22 | 156 | 157 | 154 | 156 | 0% | 45,000 | 46億8000万 | -1.89% | 171.4 | 0.45 |
| 11/21 | 155 | 156 | 154 | 156 | -1.27% | 220,000 | 46億8000万 | -1.89% | 171.4 | 0.45 |
| 11/20 | 158 | 159 | 157 | 158 | +1.28% | 42,000 | 47億4000万 | -1.25% | 173.6 | 0.45 |
| 11/17 | 156 | 157 | 155 | 156 | +0.65% | 31,000 | 46億8000万 | -2.5% | 171.4 | 0.45 |
| 11/16 | 155 | 155 | 154 | 155 | 0% | 12,000 | 46億5000万 | -3.73% | 170.3 | 0.44 |
| 11/15 | 161 | 161 | 154 | 155 | -1.9% | 124,000 | 46億5000万 | -4.32% | 170.3 | 0.44 |
| 11/14 | 160 | 160 | 158 | 158 | -1.86% | 43,000 | 47億4000万 | -3.66% | 173.6 | 0.45 |
| 11/13 | 161 | 161 | 158 | 161 | 0% | 42,000 | 48億3000万 | -1.83% | 176.9 | 0.46 |
| 11/10 | 159 | 161 | 158 | 161 | +0.63% | 35,000 | 48億3000万 | -1.83% | 176.9 | 0.46 |
| 11/09 | 156 | 160 | 156 | 160 | +2.56% | 127,000 | 48億 | -1.84% | 175.8 | 0.46 |
| 11/08 | 156 | 156 | 153 | 156 | -1.27% | 78,000 | 46億8000万 | -4.29% | 171.4 | 0.45 |
| 11/07 | 157 | 158 | 155 | 158 | -0.63% | 157,000 | 47億4000万 | -2.47% | 173.6 | 0.45 |
| 11/06 | 159 | 160 | 158 | 159 | 0% | 22,000 | 47億7000万 | -1.85% | 174.7 | 0.46 |
| 11/02 | 159 | 159 | 158 | 159 | -1.24% | 42,000 | 47億7000万 | -1.85% | 174.7 | 0.46 |
| 11/01 | 159 | 161 | 158 | 161 | +0.63% | 64,000 | 48億3000万 | 0% | 176.9 | 0.46 |
| 10/31 | 157 | 160 | 157 | 160 | +1.91% | 59,000 | 48億 | -0.62% | 175.8 | 0.46 |
| 10/30 | 160 | 160 | 157 | 157 | -1.26% | 70,000 | 47億1000万 | -1.88% | 172.5 | 0.45 |
| 10/27 | 160 | 160 | 157 | 159 | 0% | 69,000 | 47億7000万 | -0.63% | 174.7 | 0.46 |
| 10/26 | 158 | 160 | 157 | 159 | +0.63% | 114,000 | 47億7000万 | 0% | 174.7 | 0.46 |
| 10/25 | 163 | 163 | 158 | 158 | -4.82% | 178,000 | 47億4000万 | -0.63% | 173.6 | 0.45 |
| 10/24 | 171 | 171 | 163 | 166 | +2.47% | 183,000 | 49億8000万 | +5.06% | 182.39 | 0.48 |
| 10/23 | 163 | 163 | 159 | 162 | 0% | 76,000 | 48億6000万 | +2.53% | 177.99 | 0.46 |
| 10/20 | 160 | 162 | 157 | 162 | +0.62% | 129,000 | 48億6000万 | +3.18% | 177.99 | 0.46 |
| 10/19 | 164 | 164 | 160 | 161 | 0% | 183,000 | 48億3000万 | +2.55% | 176.9 | 0.46 |
| 10/18 | 164 | 166 | 160 | 161 | -1.83% | 331,000 | 48億3000万 | +3.21% | 176.9 | 0.46 |
| 10/17 | 172 | 192 | 162 | 164 | -1.8% | 2,651,000 | 49億2000万 | +5.13% | 180.19 | 0.47 |
| 10/16 | 170 | 171 | 167 | 167 | -1.76% | 332,000 | 50億1000万 | +7.74% | 183.49 | 0.48 |
| 10/13 | 176 | 176 | 170 | 170 | -5.03% | 274,000 | 51億 | +10.39% | 186.78 | 0.49 |
| 10/12 | 180 | 180 | 175 | 179 | +2.29% | 375,000 | 53億7000万 | +16.99% | 196.67 | 0.51 |
| 10/11 | 198 | 198 | 174 | 175 | -12.5% | 1,240,000 | 52億5000万 | +15.13% | 192.28 | 0.5 |
| 10/10 | 170 | 211 | 167 | 200 | +19.76% | 4,071,000 | 60億 | +32.45% | 219.75 | 0.57 |
| 10/06 | 152 | 195 | 151 | 167 | +12.84% | 3,067,000 | 50億1000万 | +12.08% | 183.49 | 0.48 |
| 10/05 | 148 | 149 | 148 | 148 | -1.33% | 29,000 | 44億4000万 | -0.67% | 162.61 | 0.42 |
| 10/04 | 149 | 152 | 148 | 150 | 0% | 27,000 | 45億 | +0.67% | 164.81 | 0.43 |
| 10/03 | 148 | 151 | 148 | 150 | +1.35% | 21,000 | 45億 | +0.67% | 164.81 | 0.43 |
| 10/02 | 147 | 150 | 147 | 148 | +0.68% | 22,000 | 44億4000万 | -0.67% | 162.61 | 0.42 |
| 09/29 | 147 | 148 | 146 | 147 | -0.68% | 17,000 | 44億1000万 | -1.34% | 161.54 | 0.42 |
| 09/28 | 150 | 150 | 148 | 148 | -1.33% | 8,000 | 44億4000万 | -0.67% | 162.64 | 0.42 |
| 09/27 | 147 | 150 | 147 | 150 | 0% | 12,000 | 45億 | +0.67% | 164.84 | 0.43 |
| 09/26 | 146 | 150 | 146 | 150 | +2.04% | 34,000 | 45億 | +0.67% | 164.84 | 0.43 |
| 09/25 | 148 | 148 | 146 | 147 | -0.68% | 8,000 | 44億1000万 | -0.68% | 161.54 | 0.42 |
| 09/22 | 147 | 148 | 146 | 148 | +0.68% | 6,000 | 44億4000万 | 0% | 162.64 | 0.42 |
| 09/21 | 147 | 147 | 145 | 147 | +0.68% | 35,000 | 44億1000万 | -1.34% | 161.54 | 0.42 |
| 09/20 | 150 | 150 | 146 | 146 | -1.35% | 33,000 | 43億8000万 | -2.01% | 160.44 | 0.42 |
| 09/19 | 150 | 150 | 147 | 148 | 0% | 13,000 | 44億4000万 | -0.67% | 162.64 | 0.42 |
| 09/15 | 148 | 148 | 148 | 148 | +0.68% | 4,000 | 44億4000万 | -0.67% | 162.64 | 0.42 |
| 09/14 | 147 | 151 | 147 | 147 | 0% | 15,000 | 44億1000万 | -1.34% | 161.54 | 0.42 |
| 09/13 | 151 | 151 | 146 | 147 | -2.65% | 6,000 | 44億1000万 | -1.34% | 161.54 | 0.42 |
| 09/12 | 151 | 151 | 150 | 151 | +0.67% | 5,000 | 45億3000万 | +0.67% | 165.93 | 0.43 |
| 09/11 | 146 | 150 | 146 | 150 | +2.74% | 10,000 | 45億 | 0% | 164.84 | 0.43 |
| 09/08 | 147 | 149 | 146 | 146 | -1.35% | 19,000 | 43億8000万 | -2.67% | 160.44 | 0.42 |
| 09/07 | 147 | 149 | 147 | 148 | +0.68% | 3,000 | 44億4000万 | -1.33% | 162.64 | 0.42 |
| 09/06 | 150 | 150 | 146 | 147 | -0.68% | 12,000 | 44億1000万 | -2% | 161.54 | 0.42 |
| 09/05 | 151 | 152 | 147 | 148 | -3.9% | 22,000 | 44億4000万 | -1.99% | 162.64 | 0.42 |
| 09/04 | 151 | 154 | 151 | 154 | +0.65% | 13,000 | 46億2000万 | +1.99% | 169.23 | 0.44 |
| 09/01 | 155 | 155 | 153 | 153 | +0.66% | 11,000 | 45億9000万 | +1.32% | 168.13 | 0.44 |
| 08/31 | 155 | 155 | 150 | 152 | -1.94% | 14,000 | 45億6000万 | +0.66% | 167.03 | 0.44 |
| 08/30 | 154 | 155 | 154 | 155 | +0.65% | 10,000 | 46億5000万 | +2.65% | 170.33 | 0.44 |
| 08/29 | 152 | 154 | 152 | 154 | +1.32% | 18,000 | 46億2000万 | +1.99% | 169.23 | 0.44 |
| 08/28 | 151 | 152 | 149 | 152 | +2.01% | 12,000 | 45億6000万 | +0.66% | 167.03 | 0.44 |
| 08/25 | 149 | 150 | 147 | 149 | +3.47% | 11,000 | 44億7000万 | -1.32% | 163.74 | 0.43 |
| 08/24 | 143 | 145 | 143 | 144 | +0.7% | 11,000 | 43億2000万 | -4.64% | 158.24 | 0.41 |
| 08/23 | 144 | 144 | 143 | 143 | -0.69% | 5,000 | 42億9000万 | -5.3% | 157.14 | 0.41 |
| 08/22 | 143 | 146 | 143 | 144 | +0.7% | 13,000 | 43億2000万 | -4.64% | 158.24 | 0.41 |
| 08/21 | 145 | 146 | 130 | 143 | -2.72% | 70,000 | 42億9000万 | -5.3% | 157.14 | 0.41 |
| 08/18 | 148 | 149 | 147 | 147 | -2.65% | 9,000 | 44億1000万 | -3.29% | 161.54 | 0.42 |
| 08/17 | 151 | 152 | 148 | 151 | 0% | 15,000 | 45億3000万 | -0.66% | 165.93 | 0.43 |
| 08/16 | 152 | 152 | 150 | 151 | +0.67% | 6,000 | 45億3000万 | -0.66% | 165.93 | 0.43 |
| 08/15 | 150 | 150 | 147 | 150 | 0% | 10,000 | 45億 | -0.66% | 164.84 | 0.43 |
| 08/14 | 153 | 153 | 150 | 150 | -1.96% | 10,000 | 45億 | -0.66% | 164.84 | 0.43 |
| 08/10 | 154 | 154 | 151 | 153 | -0.65% | 10,000 | 45億9000万 | +1.32% | 168.13 | 0.44 |
| 08/09 | 154 | 154 | 154 | 154 | +0.65% | 21,000 | 46億2000万 | +1.99% | 169.23 | 0.44 |
| 08/08 | 151 | 154 | 151 | 153 | +0.66% | 7,000 | 45億9000万 | +1.32% | 168.13 | 0.44 |
| 08/07 | 151 | 152 | 151 | 152 | +0.66% | 8,000 | 45億6000万 | +0.66% | 167.03 | 0.44 |
