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 | 1,980 | 1,983 | 1,965 | 1,979 | +1.59% | 10,500 | 130億1810万 | -3.93% | 9.21 | 0.8 |
03/29 | 1,997 | 2,002 | 1,920 | 1,948 | -1.02% | 15,000 | 128億1418万 | -5.85% | 9.07 | 0.78 |
03/28 | 1,957 | 1,973 | 1,937 | 1,968 | -1.5% | 12,300 | 129億4574万 | -5.29% | 9.16 | 0.79 |
03/27 | 1,971 | 2,000 | 1,950 | 1,998 | +3.95% | 24,500 | 131億4308万 | -4.22% | 9.3 | 0.8 |
03/26 | 1,911 | 1,923 | 1,873 | 1,922 | -0.72% | 37,000 | 126億4315万 | -8.17% | 8.95 | 0.77 |
03/23 | 2,006 | 2,009 | 1,929 | 1,936 | -5.33% | 54,600 | 127億3524万 | -7.81% | 9.01 | 0.78 |
03/22 | 2,007 | 2,052 | 1,996 | 2,045 | +2.45% | 36,500 | 134億5225万 | -2.94% | 9.52 | 0.82 |
03/20 | 1,955 | 2,001 | 1,952 | 1,996 | +0.35% | 15,200 | 131億2993万 | -5.22% | 9.29 | 0.8 |
03/19 | 2,052 | 2,055 | 1,983 | 1,989 | -2.74% | 35,300 | 130億8388万 | -5.73% | 9.26 | 0.8 |
03/16 | 2,068 | 2,084 | 2,038 | 2,045 | 0% | 22,200 | 134億5225万 | -3.26% | 9.52 | 0.82 |
03/15 | 2,060 | 2,068 | 2,008 | 2,045 | -1.11% | 29,900 | 134億5225万 | -3.45% | 9.52 | 0.82 |
03/14 | 2,056 | 2,072 | 2,049 | 2,068 | -0.67% | 14,000 | 136億355万 | -2.59% | 9.63 | 0.83 |
03/13 | 2,071 | 2,084 | 2,040 | 2,082 | -0.14% | 23,600 | 136億9565万 | -2.12% | 9.69 | 0.84 |
03/12 | 2,081 | 2,106 | 2,060 | 2,085 | +1.86% | 18,100 | 137億1538万 | -2.57% | 9.71 | 0.84 |
03/09 | 2,068 | 2,079 | 2,032 | 2,047 | +0.39% | 19,400 | 134億6541万 | -5.1% | 9.53 | 0.82 |
03/08 | 2,063 | 2,064 | 2,027 | 2,039 | -0.88% | 19,000 | 134億1279万 | -6.38% | 9.49 | 0.82 |
03/07 | 2,089 | 2,099 | 2,047 | 2,057 | -2% | 27,100 | 135億3119万 | -6.24% | 9.58 | 0.83 |
03/06 | 2,065 | 2,117 | 2,065 | 2,099 | +2.74% | 20,000 | 138億747万 | -5.15% | 9.77 | 0.84 |
03/05 | 2,059 | 2,070 | 2,023 | 2,043 | -2.3% | 27,300 | 134億3910万 | -8.26% | 9.51 | 0.82 |
03/02 | 2,102 | 2,111 | 2,081 | 2,091 | -3.64% | 33,000 | 137億5485万 | -6.65% | 9.74 | 0.84 |
03/01 | 2,198 | 2,198 | 2,162 | 2,170 | -2.21% | 21,900 | 142億7452万 | -3.64% | 10.1 | 0.87 |
02/28 | 2,228 | 2,242 | 2,214 | 2,219 | -0.58% | 15,600 | 145億9685万 | -1.86% | 10.33 | 0.89 |
02/27 | 2,217 | 2,243 | 2,199 | 2,232 | +1.55% | 17,400 | 146億8236万 | -1.63% | 10.39 | 0.9 |
02/26 | 2,212 | 2,233 | 2,184 | 2,198 | -0.27% | 14,400 | 144億5871万 | -3.47% | 10.23 | 0.88 |
02/23 | 2,200 | 2,220 | 2,188 | 2,204 | +0.23% | 17,700 | 144億9818万 | -3.46% | 10.26 | 0.89 |
02/22 | 2,160 | 2,215 | 2,150 | 2,199 | +1.43% | 52,200 | 144億6529万 | -3.81% | 10.24 | 0.88 |
02/21 | 2,178 | 2,194 | 2,156 | 2,168 | +0.05% | 29,700 | 142億6136万 | -5.29% | 10.09 | 0.87 |
02/20 | 2,172 | 2,172 | 2,140 | 2,167 | -0.23% | 12,900 | 142億5479万 | -5.54% | 10.09 | 0.87 |
02/19 | 2,144 | 2,174 | 2,134 | 2,172 | +2.89% | 12,300 | 142億8768万 | -5.57% | 10.11 | 0.87 |
02/16 | 2,120 | 2,134 | 2,098 | 2,111 | +0.67% | 33,500 | 138億8641万 | -8.46% | 9.83 | 0.85 |
02/15 | 2,060 | 2,113 | 2,057 | 2,097 | +3.35% | 41,100 | 137億9432万 | -9.26% | 9.76 | 0.84 |
02/14 | 2,120 | 2,126 | 2,001 | 2,029 | -3.47% | 98,300 | 133億4700万 | -12.43% | 9.45 | 0.82 |
02/13 | 2,132 | 2,155 | 2,093 | 2,102 | +0.96% | 71,900 | 138億2721万 | -9.67% | 9.79 | 0.84 |
02/09 | 2,054 | 2,090 | 2,024 | 2,082 | -2.8% | 95,800 | 136億9565万 | -10.76% | 9.69 | 0.84 |
02/08 | 2,191 | 2,203 | 2,114 | 2,142 | -0.93% | 73,400 | 140億9033万 | -8.38% | 9.97 | 0.86 |
02/07 | 2,231 | 2,250 | 2,133 | 2,162 | -0.78% | 153,200 | 142億2189万 | -7.57% | 10.07 | 0.87 |
02/06 | 2,231 | 2,272 | 2,101 | 2,179 | -9.7% | 155,200 | 143億3372万 | -6.84% | 10.15 | 0.88 |
02/05 | 2,400 | 2,436 | 2,377 | 2,413 | -3.79% | 80,500 | 158億7300万 | +3.16% | 11.23 | 0.97 |
02/02 | 2,550 | 2,552 | 2,491 | 2,508 | -1.95% | 65,800 | 164億9792万 | +7.73% | 11.68 | 1.01 |
02/01 | 2,472 | 2,560 | 2,450 | 2,558 | +4.2% | 96,100 | 168億2683万 | +10.59% | 11.91 | 1.03 |
01/31 | 2,483 | 2,510 | 2,446 | 2,455 | -2.46% | 84,600 | 161億4928万 | +6.93% | 11.43 | 0.99 |
01/30 | 2,465 | 2,528 | 2,430 | 2,517 | +2.15% | 119,600 | 165億5713万 | +10.25% | 11.72 | 1.01 |
01/29 | 2,400 | 2,467 | 2,384 | 2,464 | +3.88% | 74,600 | 162億849万 | +8.69% | 11.47 | 0.99 |
01/26 | 2,403 | 2,421 | 2,365 | 2,372 | -0.21% | 33,500 | 156億330万 | +5.28% | 11.04 | 0.95 |
01/25 | 2,360 | 2,408 | 2,356 | 2,377 | -0.38% | 38,000 | 156億3619万 | +6.02% | 11.07 | 0.96 |
01/24 | 2,425 | 2,434 | 2,352 | 2,386 | -1.4% | 72,500 | 156億9539万 | +7% | 11.11 | 0.96 |
01/23 | 2,440 | 2,449 | 2,403 | 2,420 | -0.53% | 51,500 | 159億1905万 | +9.06% | 11.27 | 0.97 |
01/22 | 2,390 | 2,447 | 2,390 | 2,433 | +2.83% | 128,200 | 160億457万 | +10.34% | 11.33 | 0.98 |
01/19 | 2,272 | 2,368 | 2,272 | 2,366 | +4.41% | 131,600 | 155億6383万 | +7.89% | 11.02 | 0.95 |
01/18 | 2,290 | 2,322 | 2,261 | 2,266 | -0.74% | 91,400 | 149億602万 | +3.85% | 10.55 | 0.91 |
01/17 | 2,289 | 2,295 | 2,260 | 2,283 | -0.61% | 39,100 | 150億1785万 | +5.01% | 10.63 | 0.92 |
01/16 | 2,302 | 2,314 | 2,274 | 2,297 | -0.17% | 43,700 | 151億994万 | +6.05% | 10.69 | 0.92 |
01/15 | 2,320 | 2,341 | 2,295 | 2,301 | -0.73% | 86,500 | 151億3625万 | +6.73% | 10.71 | 0.92 |
01/12 | 2,284 | 2,327 | 2,259 | 2,318 | +3.07% | 87,300 | 152億4808万 | +7.86% | 10.79 | 0.93 |
01/11 | 2,232 | 2,274 | 2,217 | 2,249 | -0.27% | 72,400 | 147億9419万 | +5.09% | 10.47 | 0.9 |
01/10 | 2,267 | 2,269 | 2,249 | 2,255 | -0.22% | 40,400 | 148億3366万 | +5.67% | 10.5 | 0.91 |
01/09 | 2,275 | 2,278 | 2,243 | 2,260 | -0.09% | 51,100 | 148億6655万 | +6.15% | 10.52 | 0.91 |
01/05 | 2,211 | 2,282 | 2,202 | 2,262 | +2.72% | 79,500 | 148億7971万 | +6.5% | 10.53 | 0.91 |
01/04 | 2,213 | 2,218 | 2,193 | 2,202 | +1.8% | 34,500 | 144億8502万 | +3.87% | 10.25 | 0.88 |
2017 |
12/29 | 2,162 | 2,183 | 2,154 | 2,163 | +0.05% | 15,700 | 142億2847万 | +2.03% | 10.07 | 0.87 |
12/28 | 2,189 | 2,191 | 2,157 | 2,162 | -1.23% | 18,200 | 142億2189万 | +1.98% | 10.07 | 0.87 |
12/27 | 2,138 | 2,194 | 2,132 | 2,189 | +2.39% | 52,900 | 143億9950万 | +3.45% | 10.19 | 0.88 |
12/26 | 2,131 | 2,138 | 2,124 | 2,138 | +0.14% | 32,300 | 140億6402万 | +1.33% | 9.95 | 0.86 |
12/25 | 2,140 | 2,140 | 2,124 | 2,135 | +0.28% | 23,500 | 140億4429万 | +1.38% | 9.94 | 0.86 |
12/22 | 2,136 | 2,144 | 2,120 | 2,129 | -0.14% | 30,400 | 140億482万 | +1.33% | 9.91 | 0.86 |
12/21 | 2,131 | 2,137 | 2,096 | 2,132 | +0.24% | 32,100 | 140億2455万 | +1.72% | 9.93 | 0.86 |
12/20 | 2,084 | 2,140 | 2,080 | 2,127 | +1.43% | 36,500 | 139億9166万 | +1.77% | 9.9 | 0.85 |
12/19 | 2,110 | 2,110 | 2,085 | 2,097 | -0.57% | 18,800 | 137億9432万 | +0.43% | 9.76 | 0.84 |
12/18 | 2,101 | 2,116 | 2,098 | 2,109 | +1.3% | 19,900 | 138億7325万 | +0.96% | 9.82 | 0.85 |
12/15 | 2,098 | 2,105 | 2,071 | 2,082 | -0.53% | 29,800 | 136億9565万 | -0.48% | 9.69 | 0.84 |
12/14 | 2,086 | 2,099 | 2,076 | 2,093 | +0.24% | 25,300 | 137億6800万 | -0.1% | 9.74 | 0.84 |
12/13 | 2,114 | 2,116 | 2,070 | 2,088 | -1.83% | 45,000 | 137億3511万 | -0.48% | 9.72 | 0.84 |
12/12 | 2,130 | 2,167 | 2,115 | 2,127 | +1.67% | 48,400 | 139億9166万 | +1.24% | 9.9 | 0.85 |
12/11 | 2,065 | 2,092 | 2,059 | 2,092 | +1.6% | 13,800 | 137億6143万 | -0.38% | 9.74 | 0.84 |
12/08 | 2,053 | 2,079 | 2,045 | 2,059 | -0.87% | 45,500 | 135億4435万 | -2% | 9.59 | 0.83 |
12/07 | 2,054 | 2,088 | 2,054 | 2,077 | +1.07% | 18,400 | 136億6275万 | -1.38% | 9.67 | 0.83 |
12/06 | 2,100 | 2,102 | 2,042 | 2,055 | -3.29% | 40,000 | 135億1804万 | -2.38% | 9.57 | 0.83 |
12/05 | 2,099 | 2,128 | 2,065 | 2,125 | +1.24% | 36,600 | 139億7850万 | +1.09% | 9.89 | 0.85 |
12/04 | 2,116 | 2,128 | 2,092 | 2,099 | -0.19% | 14,900 | 138億747万 | +0.24% | 9.77 | 0.84 |
12/01 | 2,126 | 2,140 | 2,082 | 2,103 | -1.04% | 30,300 | 138億3379万 | +0.72% | 9.79 | 0.85 |
11/30 | 2,128 | 2,135 | 2,098 | 2,125 | -0.23% | 19,200 | 139億7850万 | +2.11% | 9.89 | 0.85 |
11/29 | 2,172 | 2,174 | 2,110 | 2,130 | -1.93% | 48,700 | 140億1139万 | +2.7% | 9.92 | 0.86 |
11/28 | 2,200 | 2,220 | 2,143 | 2,172 | -1.32% | 31,600 | 142億8768万 | +5.13% | 10.11 | 0.87 |
11/27 | 2,200 | 2,230 | 2,183 | 2,201 | +1.85% | 60,200 | 144億7844万 | +7.1% | 10.25 | 0.88 |
11/24 | 2,065 | 2,181 | 2,065 | 2,161 | +4.9% | 88,600 | 142億1532万 | +5.72% | 10.06 | 0.87 |
11/22 | 2,063 | 2,074 | 2,038 | 2,060 | +0.78% | 28,100 | 135億5093万 | +1.28% | 9.59 | 0.83 |
11/21 | 2,068 | 2,068 | 2,037 | 2,044 | +0.25% | 19,300 | 134億4568万 | +0.74% | 9.52 | 0.82 |
11/20 | 2,027 | 2,075 | 2,001 | 2,039 | +2.62% | 66,700 | 134億1279万 | +0.69% | 9.49 | 0.82 |
11/17 | 2,030 | 2,038 | 1,978 | 1,987 | -1.05% | 41,500 | 130億7072万 | -1.58% | 9.25 | 0.8 |
11/16 | 1,978 | 2,033 | 1,978 | 2,008 | +0.5% | 47,700 | 132億886万 | -0.45% | 9.35 | 0.81 |
11/15 | 2,042 | 2,047 | 1,966 | 1,998 | -3.66% | 45,500 | 131億4308万 | -0.75% | 9.3 | 0.8 |
11/14 | 2,115 | 2,137 | 2,073 | 2,074 | -2.31% | 40,600 | 136億4302万 | +3.13% | 9.66 | 0.83 |
11/13 | 2,170 | 2,183 | 2,112 | 2,123 | -1.99% | 35,100 | 139億6535万 | +5.78% | 9.88 | 0.85 |
11/10 | 2,114 | 2,176 | 2,114 | 2,166 | +0.23% | 36,000 | 142億4821万 | +8.25% | 10.08 | 0.87 |
11/09 | 2,200 | 2,241 | 2,110 | 2,161 | -1.05% | 100,800 | 142億1532万 | +8.32% | 10.06 | 0.87 |
11/08 | 2,140 | 2,185 | 2,129 | 2,184 | +1.53% | 49,000 | 143億6661万 | +9.8% | 10.17 | 0.88 |
11/07 | 2,119 | 2,164 | 2,119 | 2,151 | +1.75% | 36,600 | 141億4954万 | +8.47% | 10.01 | 0.86 |
11/06 | 2,136 | 2,138 | 2,100 | 2,114 | -0.33% | 30,900 | 139億614万 | +6.88% | 9.84 | 0.85 |
11/02 | 2,166 | 2,166 | 2,097 | 2,121 | -2.12% | 47,800 | 139億5219万 | +7.39% | 9.88 | 0.85 |
11/01 | 2,070 | 2,183 | 2,070 | 2,167 | +4.79% | 188,400 | 142億5479万 | +9.94% | 10.09 | 0.87 |