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 |
---|
2022 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2017 |
12/29 | 604 | 607 | 599 | 602 | -1.07% | 78,800 | 138億9511万 | -6.92% | 46.17 | 6.19 |
12/28 | 623 | 623 | 606 | 609 | -2.76% | 118,000 | 140億4508万 | -6.35% | 46.67 | 6.26 |
12/27 | 604 | 636 | 604 | 626 | -4.43% | 205,200 | 144億4307万 | -3.99% | 47.99 | 6.43 |
12/26 | 636 | 655 | 633 | 655 | +3.76% | 216,800 | 151億1216万 | +0.15% | 50.36 | 6.75 |
12/25 | 629 | 631 | 620 | 631 | +0.4% | 112,800 | 145億6420万 | -3.48% | 48.54 | 6.51 |
12/22 | 634 | 635 | 619 | 629 | -1.18% | 104,800 | 145億652万 | -3.71% | 48.34 | 6.48 |
12/21 | 607 | 638 | 607 | 636 | +3.88% | 125,600 | 146億6734万 | -2.57% | 48.88 | 6.55 |
12/20 | 631 | 635 | 613 | 613 | -2.97% | 148,800 | 141億1984万 | -5.77% | 47.05 | 6.31 |
12/19 | 663 | 663 | 631 | 631 | -3.44% | 165,600 | 145億5208万 | -2.73% | 48.49 | 6.5 |
12/18 | 660 | 669 | 646 | 654 | -0.57% | 163,200 | 150億7076万 | +1.2% | 50.22 | 6.73 |
12/15 | 713 | 718 | 658 | 658 | -8.2% | 273,600 | 151億5721万 | +2.26% | 50.51 | 6.77 |
12/14 | 671 | 716 | 671 | 716 | +7.3% | 288,000 | 165億1156万 | +12.09% | 55.02 | 7.38 |
12/13 | 660 | 670 | 656 | 668 | +1.91% | 92,000 | 153億8774万 | +5.45% | 51.28 | 6.87 |
12/12 | 648 | 656 | 648 | 655 | +0.96% | 32,800 | 150億9958万 | +3.97% | 50.32 | 6.75 |
12/11 | 649 | 651 | 644 | 649 | 0% | 61,600 | 149億5550万 | +3.47% | 49.84 | 6.68 |
12/08 | 645 | 659 | 644 | 649 | -0.38% | 67,200 | 149億5550万 | +3.97% | 49.84 | 6.68 |
12/07 | 625 | 661 | 625 | 651 | +4.2% | 93,600 | 150億1313万 | +4.87% | 50.03 | 6.71 |
12/06 | 638 | 638 | 625 | 625 | -2.34% | 116,000 | 144億800万 | +0.97% | 48.01 | 6.44 |
12/05 | 653 | 658 | 640 | 640 | -2.85% | 103,200 | 147億5379万 | +3.73% | 49.17 | 6.59 |
12/04 | 666 | 673 | 658 | 659 | -1.13% | 33,600 | 151億8603万 | +7.11% | 50.61 | 6.78 |
12/01 | 656 | 669 | 656 | 666 | +1.52% | 65,600 | 153億5892万 | +9.04% | 51.18 | 6.86 |
11/30 | 664 | 664 | 654 | 656 | -1.13% | 66,400 | 151億2840万 | +8.29% | 50.42 | 6.76 |
11/29 | 669 | 675 | 664 | 664 | -0.38% | 62,400 | 153億129万 | +10.26% | 50.99 | 6.84 |
11/28 | 678 | 679 | 666 | 666 | -1.48% | 88,000 | 153億5892万 | +11.41% | 51.18 | 6.86 |
11/27 | 671 | 676 | 665 | 676 | +1.88% | 49,600 | 155億8945万 | +14.04% | 51.95 | 6.96 |
11/24 | 651 | 673 | 651 | 664 | +0.95% | 92,800 | 153億129万 | +13.07% | 50.99 | 6.84 |
11/22 | 678 | 684 | 651 | 658 | -2.77% | 221,600 | 151億5721万 | +12.97% | 50.51 | 6.77 |
11/21 | 651 | 678 | 648 | 676 | +4.24% | 199,200 | 155億8729万 | +17% | 51.94 | 6.96 |
11/20 | 628 | 656 | 626 | 649 | +3.39% | 180,800 | 149億5342万 | +13.02% | 49.83 | 6.68 |
11/17 | 625 | 659 | 621 | 628 | +1.31% | 612,000 | 144億6362万 | +10.09% | 48.2 | 6.46 |
11/16 | 570 | 624 | 570 | 619 | +9.87% | 439,200 | 142億7634万 | +9.43% | 47.58 | 6.38 |
11/15 | 600 | 610 | 561 | 564 | -4.14% | 578,400 | 129億9421万 | +0.13% | 43.3 | 5.8 |
11/14 | 559 | 612 | 549 | 588 | +5.49% | 673,600 | 135億5604万 | +4.84% | 45.18 | 6.06 |
11/13 | 578 | 578 | 555 | 558 | -2.19% | 112,800 | 128億5015万 | +0.09% | 42.82 | 5.74 |
11/10 | 549 | 572 | 549 | 570 | +1.33% | 93,600 | 131億3827万 | +2.7% | 43.78 | 5.87 |
11/09 | 578 | 578 | 561 | 563 | -2.28% | 123,200 | 129億6540万 | +1.72% | 43.21 | 5.79 |
11/08 | 574 | 577 | 570 | 576 | +0.22% | 68,000 | 132億6792万 | +4.47% | 44.22 | 5.93 |
11/07 | 580 | 589 | 568 | 574 | -1.08% | 105,600 | 132億3911万 | +4.62% | 44.12 | 5.91 |
11/06 | 574 | 584 | 574 | 581 | +1.42% | 36,000 | 133億8317万 | +6.15% | 44.6 | 5.98 |
11/02 | 587 | 588 | 571 | 573 | -2.45% | 73,600 | 131億9589万 | +4.66% | 43.98 | 5.89 |
11/01 | 582 | 588 | 575 | 587 | 0% | 65,600 | 135億2723万 | +7.49% | 45.08 | 6.04 |
10/31 | 594 | 594 | 583 | 587 | -1.37% | 61,600 | 135億2723万 | +7.88% | 45.08 | 6.04 |
10/30 | 593 | 595 | 568 | 595 | +1.93% | 144,000 | 137億1451万 | +9.78% | 45.7 | 6.13 |
10/27 | 558 | 591 | 554 | 584 | +6.38% | 187,200 | 134億5520万 | +8.71% | 44.84 | 6.01 |
10/26 | 554 | 554 | 543 | 549 | +0.69% | 52,800 | 126億4846万 | +2.76% | 42.15 | 5.65 |
10/25 | 561 | 561 | 538 | 545 | -2.9% | 126,400 | 125億6203万 | +2.44% | 41.86 | 5.61 |
10/24 | 553 | 564 | 545 | 561 | +1.24% | 96,800 | 129億3658万 | +5.9% | 43.11 | 5.78 |
10/23 | 559 | 559 | 549 | 554 | +2.19% | 68,000 | 127億6792万 | +5.39% | 42.55 | 5.7 |
10/20 | 526 | 543 | 525 | 543 | +2.24% | 68,000 | 124億9442万 | +3.93% | 41.64 | 5.58 |
10/19 | 539 | 540 | 525 | 531 | -2.41% | 72,000 | 122億2093万 | +2.44% | 40.73 | 5.46 |
10/18 | 553 | 561 | 535 | 544 | -1.69% | 109,600 | 125億2321万 | +5.58% | 41.73 | 5.59 |
10/17 | 571 | 573 | 521 | 553 | -3.17% | 249,600 | 127億3913万 | +8.24% | 42.45 | 5.69 |
10/16 | 565 | 571 | 561 | 571 | +3.63% | 106,400 | 131億5657万 | +12.9% | 43.84 | 5.88 |
10/13 | 544 | 556 | 544 | 551 | +1.5% | 115,200 | 126億9594万 | +10.25% | 42.31 | 5.67 |
10/12 | 534 | 553 | 534 | 543 | +1.76% | 156,800 | 125億882万 | +9.72% | 41.69 | 5.59 |
10/11 | 526 | 537 | 523 | 534 | +3.02% | 121,600 | 122億9290万 | +9.15% | 40.97 | 5.49 |
10/10 | 493 | 527 | 493 | 518 | +5.2% | 164,000 | 119億3304万 | +6.83% | 39.77 | 5.33 |
10/06 | 508 | 509 | 488 | 493 | -2.23% | 97,600 | 113億4286万 | +2.39% | 37.8 | 5.07 |
10/05 | 519 | 519 | 502 | 504 | -1.47% | 89,600 | 116億196万 | +5.39% | 38.66 | 5.18 |
10/04 | 528 | 528 | 510 | 511 | 0% | 96,800 | 117億7470万 | +7.86% | 39.24 | 5.26 |
10/03 | 516 | 548 | 511 | 511 | -1.33% | 191,200 | 117億7470万 | +8.78% | 39.24 | 5.26 |
10/02 | 541 | 548 | 506 | 518 | -3.49% | 328,000 | 119億3304万 | +11.42% | 39.77 | 5.33 |
09/29 | 586 | 599 | 532 | 537 | -7.83% | 403,200 | 123億7475万 | +16.46% | 41.24 | 5.53 |
09/28 | 564 | 583 | 559 | 583 | +5.43% | 294,400 | 134億2639万 | +28.02% | 44.74 | 6 |
09/27 | 528 | 554 | 528 | 553 | +3.15% | 240,000 | 127億3490万 | +23.33% | 42.44 | 5.69 |
09/26 | 519 | 536 | 519 | 536 | +3.5% | 150,400 | 123億4594万 | +21.18% | 41.14 | 5.51 |
09/25 | 500 | 519 | 500 | 518 | +4.81% | 171,200 | 119億2816万 | +18.69% | 39.75 | 5.33 |
09/22 | 496 | 497 | 483 | 494 | 0% | 83,200 | 113億8074万 | +14.83% | 37.93 | 5.08 |
09/21 | 500 | 500 | 493 | 494 | -0.88% | 69,600 | 113億7086万 | +15.9% | 38.01 | 5.1 |
09/20 | 493 | 499 | 488 | 498 | +1.14% | 68,000 | 114億7161万 | +18.04% | 38.35 | 5.14 |
09/19 | 471 | 493 | 471 | 493 | +6.49% | 120,000 | 113億4207万 | +17.82% | 37.92 | 5.08 |
09/15 | 458 | 463 | 455 | 463 | +1.65% | 32,000 | 106億5119万 | +11.71% | 35.61 | 4.77 |
09/14 | 452 | 464 | 452 | 455 | +1.25% | 85,600 | 104億7846万 | +10.71% | 35.03 | 4.7 |
09/13 | 450 | 475 | 448 | 449 | +0.42% | 158,400 | 103億4892万 | +10.14% | 34.6 | 4.64 |
09/12 | 455 | 455 | 443 | 448 | -0.28% | 52,000 | 103億574万 | +10.49% | 34.45 | 4.62 |
09/11 | 430 | 449 | 430 | 449 | +5.28% | 113,600 | 103億3453万 | +11.63% | 34.55 | 4.63 |
09/08 | 424 | 428 | 424 | 426 | +0.59% | 47,200 | 98億1636万 | +6.56% | 32.82 | 4.4 |
09/07 | 420 | 426 | 420 | 424 | +1.65% | 31,200 | 97億5879万 | +6.47% | 32.62 | 4.37 |
09/06 | 408 | 419 | 408 | 417 | +2.3% | 57,600 | 96億46万 | +5.27% | 32.1 | 4.3 |
09/05 | 420 | 426 | 406 | 408 | -2.54% | 84,800 | 93億8456万 | +3.16% | 31.37 | 4.21 |
09/04 | 425 | 429 | 413 | 418 | -2.9% | 150,400 | 96億2925万 | +6.12% | 32.19 | 4.32 |
09/01 | 424 | 431 | 420 | 431 | +3.3% | 101,600 | 99億1712万 | +9.85% | 33.15 | 4.44 |
08/31 | 406 | 417 | 406 | 417 | +2.77% | 63,200 | 96億46万 | +6.89% | 32.1 | 4.3 |
08/30 | 404 | 406 | 401 | 406 | +0.31% | 21,600 | 93億4138万 | +4.27% | 31.23 | 4.19 |
08/29 | 403 | 405 | 403 | 404 | +0.62% | 28,000 | 93億1259万 | +4.22% | 31.13 | 4.17 |
08/28 | 401 | 406 | 401 | 402 | +0.63% | 24,000 | 92億5502万 | +3.84% | 30.94 | 4.15 |
08/25 | 401 | 401 | 389 | 399 | -0.47% | 49,600 | 91億9744万 | +3.47% | 30.75 | 4.12 |
08/24 | 400 | 407 | 399 | 401 | +0.94% | 76,000 | 92億4062万 | +4.22% | 30.89 | 4.14 |
08/23 | 394 | 399 | 394 | 398 | +1.11% | 36,000 | 91億5426万 | +3.25% | 30.6 | 4.1 |
08/22 | 392 | 394 | 390 | 393 | +0.96% | 24,800 | 90億5351万 | +2.38% | 30.27 | 4.06 |
08/21 | 391 | 392 | 389 | 389 | +0.48% | 20,800 | 89億6029万 | +1.66% | 29.96 | 4.02 |
08/18 | 389 | 390 | 388 | 388 | -0.8% | 31,200 | 89億1715万 | +1.17% | 29.81 | 4 |
08/17 | 392 | 392 | 388 | 391 | -0.48% | 23,200 | 89億8906万 | +2.26% | 30.05 | 4.03 |
08/16 | 383 | 393 | 381 | 393 | +1.29% | 78,400 | 90億3221万 | +2.75% | 30.2 | 4.05 |
08/15 | 386 | 389 | 386 | 388 | +0.49% | 60,000 | 89億1715万 | +1.71% | 29.81 | 4 |
08/14 | 388 | 392 | 379 | 386 | -0.16% | 152,000 | 88億7400万 | +1.21% | 29.67 | 3.98 |
08/10 | 383 | 388 | 381 | 386 | +1.31% | 50,400 | 88億8838万 | +1.38% | 29.71 | 3.98 |
08/09 | 384 | 384 | 376 | 381 | -0.65% | 45,600 | 87億7332万 | +0.33% | 29.33 | 3.93 |
08/08 | 382 | 384 | 382 | 384 | +0.49% | 9,600 | 88億3085万 | +0.99% | 29.52 | 3.96 |
08/07 | 383 | 386 | 379 | 382 | +0.66% | 47,200 | 87億8770万 | +0.49% | 29.38 | 3.94 |