PBR
2017/07/11～2017/12/05
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 |
| 12/05 | 1,323 | 1,330 | 1,296 | 1,306 | -1.21% | 14,400 | 36億5680万 | -4.6% | 3.41 | 0.68 |
| 12/04 | 1,315 | 1,329 | 1,301 | 1,322 | +0.61% | 7,800 | 37億160万 | -3.78% | 3.45 | 0.69 |
| 12/01 | 1,325 | 1,329 | 1,314 | 1,314 | -1.13% | 2,300 | 36億7920万 | -4.64% | 3.43 | 0.68 |
| 11/30 | 1,330 | 1,331 | 1,316 | 1,329 | -0.45% | 5,800 | 37億2120万 | -3.84% | 3.47 | 0.69 |
| 11/29 | 1,322 | 1,335 | 1,314 | 1,335 | +0.23% | 4,100 | 37億3800万 | -3.75% | 3.49 | 0.69 |
| 11/28 | 1,331 | 1,335 | 1,313 | 1,332 | -0.97% | 5,300 | 37億2960万 | -4.24% | 3.48 | 0.69 |
| 11/27 | 1,337 | 1,399 | 1,321 | 1,345 | +4.75% | 11,800 | 37億6600万 | -3.58% | 3.51 | 0.7 |
| 11/24 | 1,307 | 1,320 | 1,261 | 1,284 | -1.68% | 24,100 | 35億9520万 | -8.15% | 3.36 | 0.67 |
| 11/22 | 1,324 | 1,337 | 1,306 | 1,306 | -1.06% | 3,400 | 36億5680万 | -6.98% | 3.41 | 0.68 |
| 11/21 | 1,317 | 1,322 | 1,300 | 1,320 | -0.08% | 10,000 | 36億9600万 | -6.32% | 3.45 | 0.68 |
| 11/20 | 1,300 | 1,341 | 1,300 | 1,321 | +0.23% | 6,600 | 36億9880万 | -6.58% | 3.45 | 0.68 |
| 11/17 | 1,320 | 1,347 | 1,313 | 1,318 | -0.9% | 9,700 | 36億9040万 | -7.12% | 3.44 | 0.68 |
| 11/16 | 1,288 | 1,354 | 1,288 | 1,330 | +2.54% | 7,200 | 37億2400万 | -6.67% | 3.48 | 0.69 |
| 11/15 | 1,349 | 1,349 | 1,262 | 1,297 | -3.71% | 25,400 | 36億3160万 | -9.36% | 3.39 | 0.67 |
| 11/14 | 1,359 | 1,380 | 1,340 | 1,347 | -2.04% | 10,800 | 37億7160万 | -6.39% | 3.52 | 0.7 |
| 11/13 | 1,420 | 1,420 | 1,375 | 1,375 | -2.96% | 14,900 | 38億5000万 | -4.84% | 3.59 | 0.71 |
| 11/10 | 1,421 | 1,436 | 1,405 | 1,417 | -1.46% | 11,500 | 39億6760万 | -2.21% | 3.7 | 0.73 |
| 11/09 | 1,467 | 1,467 | 1,407 | 1,438 | -1.98% | 39,800 | 40億2640万 | -1.03% | 3.76 | 0.75 |
| 11/08 | 1,474 | 1,474 | 1,449 | 1,467 | -0.47% | 4,500 | 41億760万 | +0.55% | 3.83 | 0.76 |
| 11/07 | 1,452 | 1,474 | 1,448 | 1,474 | +0.75% | 6,500 | 41億2720万 | +0.75% | 3.85 | 0.76 |
| 11/06 | 1,480 | 1,485 | 1,442 | 1,463 | -0.41% | 8,400 | 40億9640万 | -0.14% | 3.82 | 0.76 |
| 11/02 | 1,451 | 1,480 | 1,441 | 1,469 | +1.1% | 6,600 | 41億1320万 | +0.14% | 3.84 | 0.76 |
| 11/01 | 1,444 | 1,488 | 1,441 | 1,453 | +0.97% | 35,200 | 40億6840万 | -1.02% | 3.8 | 0.75 |
| 10/31 | 1,424 | 1,443 | 1,420 | 1,439 | +1.05% | 10,800 | 40億2920万 | -2.04% | 3.76 | 0.75 |
| 10/30 | 1,432 | 1,440 | 1,423 | 1,424 | -0.49% | 6,300 | 39億8720万 | -3.26% | 3.72 | 0.74 |
| 10/27 | 1,418 | 1,440 | 1,418 | 1,431 | +0.99% | 5,300 | 40億680万 | -3.05% | 3.74 | 0.74 |
| 10/26 | 1,439 | 1,439 | 1,415 | 1,417 | -0.91% | 21,000 | 39億6760万 | -4.26% | 3.7 | 0.73 |
| 10/25 | 1,442 | 1,445 | 1,430 | 1,430 | -0.28% | 3,700 | 40億400万 | -3.64% | 3.74 | 0.74 |
| 10/24 | 1,440 | 1,440 | 1,420 | 1,434 | -0.42% | 10,500 | 40億1520万 | -3.63% | 3.75 | 0.74 |
| 10/23 | 1,448 | 1,448 | 1,426 | 1,440 | +1.12% | 6,500 | 40億3200万 | -3.42% | 3.76 | 0.75 |
| 10/20 | 1,427 | 1,438 | 1,417 | 1,424 | -0.14% | 6,600 | 39億8720万 | -4.62% | 3.72 | 0.74 |
| 10/19 | 1,447 | 1,450 | 1,425 | 1,426 | -0.97% | 6,000 | 39億9280万 | -4.87% | 3.73 | 0.74 |
| 10/18 | 1,443 | 1,447 | 1,426 | 1,440 | 0% | 11,800 | 40億3200万 | -4.32% | 3.76 | 0.75 |
| 10/17 | 1,423 | 1,444 | 1,412 | 1,440 | +0.7% | 15,200 | 40億3200万 | -4.51% | 3.76 | 0.75 |
| 10/16 | 1,462 | 1,462 | 1,410 | 1,430 | -2.05% | 25,000 | 40億400万 | -5.11% | 3.74 | 0.74 |
| 10/13 | 1,474 | 1,475 | 1,460 | 1,460 | -0.68% | 12,800 | 40億8800万 | -3.12% | 3.82 | 0.76 |
| 10/12 | 1,472 | 1,487 | 1,468 | 1,470 | -0.14% | 4,200 | 41億1600万 | -2.33% | 3.84 | 0.76 |
| 10/11 | 1,472 | 1,485 | 1,468 | 1,472 | -1.21% | 9,300 | 41億2160万 | -2.06% | 3.85 | 0.76 |
| 10/10 | 1,480 | 1,490 | 1,465 | 1,490 | 0% | 11,500 | 41億7200万 | -1.06% | 3.89 | 0.77 |
| 10/06 | 1,496 | 1,510 | 1,480 | 1,490 | -0.33% | 16,600 | 41億7200万 | -1.13% | 3.89 | 0.77 |
| 10/05 | 1,517 | 1,537 | 1,490 | 1,495 | -1.45% | 20,900 | 41億8600万 | -0.99% | 3.91 | 0.78 |
| 10/04 | 1,567 | 1,567 | 1,506 | 1,517 | -3.38% | 23,400 | 42億4760万 | +0.33% | 3.96 | 0.79 |
| 10/03 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 12,200 | 43億9600万 | +3.7% | 4.1 | 0.81 |
| 10/02 | 1,558 | 1,570 | 1,542 | 1,570 | +1.82% | 19,200 | 43億9600万 | +3.7% | 4.1 | 0.81 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 1,510 | 1,560 | 1,504 | 1,542 | +2.25% | 26,700 | 43億1760万 | +1.85% | 4.03 | 0.8 |
| 09/28 | 1,484 | 1,514 | 1,481 | 1,508 | +1.75% | 5,700 | 42億2240万 | -0.66% | 3.94 | 0.78 |
| 09/27 | 1,490 | 1,540 | 1,480 | 1,482 | +0.14% | 9,500 | 41億4960万 | -2.76% | 3.87 | 0.77 |
| 09/26 | 1,510 | 1,510 | 1,470 | 1,480 | -1.99% | 25,600 | 41億4400万 | -3.27% | 3.87 | 0.77 |
| 09/25 | 1,510 | 1,540 | 1,510 | 1,510 | -1.31% | 15,400 | 42億2800万 | -1.69% | 3.95 | 0.78 |
| 09/22 | 1,560 | 1,560 | 1,500 | 1,530 | 0% | 22,800 | 42億8400万 | -0.91% | 4 | 0.79 |
| 09/21 | 1,520 | 1,580 | 1,520 | 1,530 | +0.66% | 31,200 | 42億8400万 | -1.16% | 4 | 0.79 |
| 09/20 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 8,200 | 42億5600万 | -1.94% | 3.97 | 0.79 |
| 09/19 | 1,530 | 1,540 | 1,520 | 1,520 | +0.66% | 11,100 | 42億5600万 | -1.94% | 3.97 | 0.79 |
| 09/15 | 1,500 | 1,530 | 1,500 | 1,510 | 0% | 8,400 | 42億2800万 | -2.52% | 3.95 | 0.78 |
| 09/14 | 1,550 | 1,560 | 1,500 | 1,510 | -3.21% | 19,300 | 42億2800万 | -2.64% | 3.95 | 0.78 |
| 09/13 | 1,560 | 1,580 | 1,550 | 1,560 | -0.64% | 13,800 | 43億6800万 | +0.26% | 4.08 | 0.81 |
| 09/12 | 1,540 | 1,580 | 1,530 | 1,570 | +3.29% | 46,100 | 43億9600万 | -0.13% | 4.1 | 0.81 |
| 09/11 | 1,470 | 1,530 | 1,450 | 1,520 | +7.04% | 37,600 | 42億5600万 | -3.98% | 3.97 | 0.79 |
| 09/08 | 1,430 | 1,450 | 1,420 | 1,420 | -1.39% | 18,700 | 39億7600万 | -11.25% | 3.71 | 0.74 |
| 09/07 | 1,450 | 1,470 | 1,430 | 1,440 | +2.13% | 26,800 | 40億3200万 | -11.28% | 3.76 | 0.75 |
| 09/06 | 1,400 | 1,430 | 1,330 | 1,410 | -0.7% | 50,100 | 39億4800万 | -13.23% | 3.69 | 0.73 |
| 09/05 | 1,530 | 1,530 | 1,420 | 1,420 | -7.19% | 62,700 | 39億7600万 | -12.67% | 3.71 | 0.74 |
| 09/04 | 1,520 | 1,530 | 1,480 | 1,530 | 0% | 66,500 | 42億8400万 | -6.02% | 4 | 0.79 |
| 09/01 | 1,550 | 1,560 | 1,520 | 1,530 | -1.92% | 31,400 | 42億8400万 | -5.96% | 4 | 0.79 |
| 08/31 | 1,560 | 1,580 | 1,540 | 1,560 | +0.65% | 40,900 | 43億6800万 | -4.06% | 4.08 | 0.81 |
| 08/30 | 1,550 | 1,560 | 1,530 | 1,550 | 0% | 17,700 | 43億4000万 | -4.56% | 4.05 | 0.8 |
| 08/29 | 1,560 | 1,570 | 1,510 | 1,550 | -1.27% | 58,000 | 43億4000万 | -4.67% | 4.05 | 0.8 |
| 08/28 | 1,580 | 1,590 | 1,550 | 1,570 | -1.26% | 28,700 | 43億9600万 | -3.74% | 4.1 | 0.81 |
| 08/25 | 1,640 | 1,640 | 1,590 | 1,590 | -3.05% | 48,300 | 44億5200万 | -2.63% | 4.16 | 0.82 |
| 08/24 | 1,650 | 1,680 | 1,640 | 1,640 | -0.61% | 47,600 | 45億9200万 | +0.61% | 4.29 | 0.85 |
| 08/23 | 1,640 | 1,680 | 1,610 | 1,650 | +1.85% | 79,300 | 46億2000万 | +1.85% | 4.31 | 0.86 |
| 08/22 | 1,620 | 1,670 | 1,610 | 1,620 | -1.82% | 103,400 | 45億3600万 | +0.68% | 4.23 | 0.84 |
| 08/21 | 1,670 | 1,900 | 1,630 | 1,650 | -2.37% | 573,500 | 46億2000万 | +3.19% | 4.31 | 0.86 |
| 08/18 | 1,730 | 1,740 | 1,640 | 1,690 | +3.05% | 216,300 | 47億3200万 | +6.42% | 4.42 | 0.88 |
| 08/17 | 1,580 | 1,660 | 1,580 | 1,640 | +3.8% | 130,300 | 45億9200万 | +3.99% | 4.29 | 0.85 |
| 08/16 | 1,500 | 1,600 | 1,480 | 1,580 | +4.64% | 86,500 | 44億2400万 | +0.83% | 4.13 | 0.82 |
| 08/15 | 1,530 | 1,550 | 1,510 | 1,510 | 0% | 76,400 | 42億2800万 | -3.21% | 3.95 | 0.78 |
| 08/14 | 1,500 | 1,560 | 1,470 | 1,510 | -2.58% | 134,100 | 42億2800万 | -3.02% | 3.95 | 0.78 |
| 08/10 | 1,640 | 1,660 | 1,540 | 1,550 | -6.06% | 231,400 | 43億4000万 | -0.13% | 4.05 | 0.8 |
| 08/09 | 1,820 | 1,840 | 1,620 | 1,650 | -14.95% | 522,700 | 46億2000万 | +6.73% | 4.31 | 0.86 |
| 08/08 | 1,850 | 2,000 | 1,750 | 1,940 | +4.3% | 601,400 | 54億3200万 | +26.55% | 5.07 | 1.01 |
| 08/07 | 2,110 | 2,280 | 1,860 | 1,860 | -3.63% | 1,100,900 | 52億800万 | +23.34% | 4.86 | 0.96 |
| 08/04 | 2,000 | 2,160 | 1,810 | 1,930 | -3.5% | 2,744,900 | 54億400万 | +29.62% | 5.04 | 1 |
| 08/03 | 1,610 | 2,000 | 1,550 | 2,000 | +33.33% | 3,182,100 | 56億 | +36.33% | 5.23 | 1.04 |
| 08/02 | 1,420 | 1,510 | 1,420 | 1,500 | +4.9% | 32,900 | 42億 | +3.95% | 3.92 | 0.78 |
| 08/01 | 1,480 | 1,480 | 1,390 | 1,430 | -3.38% | 62,800 | 40億400万 | -0.56% | 3.74 | 0.74 |
| 07/31 | 1,480 | 1,490 | 1,450 | 1,480 | -1.33% | 27,800 | 41億4400万 | +3.06% | 3.87 | 0.77 |
| 07/28 | 1,510 | 1,520 | 1,480 | 1,500 | 0% | 19,400 | 42億 | +4.68% | 3.92 | 0.78 |
| 07/27 | 1,510 | 1,540 | 1,490 | 1,500 | -0.66% | 26,600 | 42億 | +4.97% | 3.92 | 0.78 |
| 07/26 | 1,560 | 1,590 | 1,480 | 1,510 | -5.03% | 83,600 | 42億2800万 | +5.89% | 3.95 | 0.78 |
| 07/25 | 1,660 | 1,680 | 1,560 | 1,590 | -5.36% | 84,900 | 44億5200万 | +12.21% | 4.16 | 0.82 |
| 07/24 | 1,600 | 1,690 | 1,600 | 1,680 | +3.07% | 116,400 | 47億400万 | +19.57% | 4.39 | 0.87 |
| 07/21 | 1,530 | 1,650 | 1,510 | 1,630 | +8.67% | 326,700 | 45億6400万 | +17.27% | 4.26 | 0.85 |
| 07/20 | 1,410 | 1,530 | 1,400 | 1,500 | +6.38% | 224,700 | 42億 | +8.93% | 3.92 | 0.78 |
| 07/19 | 1,360 | 1,410 | 1,350 | 1,410 | +3.68% | 21,000 | 39億4800万 | +2.99% | 3.69 | 0.73 |
| 07/18 | 1,370 | 1,370 | 1,340 | 1,360 | -0.73% | 26,400 | 38億800万 | -0.37% | 3.55 | 0.71 |
| 07/14 | 1,380 | 1,410 | 1,370 | 1,370 | -1.44% | 13,800 | 38億3600万 | +0.51% | 3.58 | 0.71 |
| 07/13 | 1,400 | 1,410 | 1,380 | 1,390 | -0.71% | 10,200 | 38億9200万 | +2.06% | 3.63 | 0.72 |
| 07/12 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 10,400 | 39億2000万 | +3.02% | 3.66 | 0.73 |
| 07/11 | 1,400 | 1,430 | 1,390 | 1,400 | 0% | 18,600 | 39億2000万 | +3.24% | 3.66 | 0.73 |
