PBR
2017/08/25~2018/01/23
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 |
01/23 | 815 | 825 | 815 | 825 | +1.23% | 15,500 | 52億9323万 | +1.35% | - | 0.49 |
01/22 | 814 | 817 | 812 | 815 | +0.12% | 11,100 | 52億2907万 | +0.12% | - | 0.49 |
01/19 | 814 | 818 | 813 | 814 | 0% | 7,300 | 52億2266万 | 0% | - | 0.49 |
01/18 | 819 | 822 | 814 | 814 | -0.85% | 14,300 | 52億2266万 | -0.12% | - | 0.49 |
01/17 | 820 | 821 | 818 | 821 | 0% | 6,400 | 52億6757万 | +0.74% | - | 0.49 |
01/16 | 824 | 824 | 815 | 821 | -0.36% | 21,200 | 52億6757万 | +0.74% | - | 0.49 |
01/15 | 825 | 827 | 823 | 824 | +0.24% | 7,600 | 52億8682万 | +1.1% | - | 0.49 |
01/12 | 819 | 825 | 819 | 822 | +0.37% | 7,500 | 52億7398万 | +0.86% | - | 0.49 |
01/11 | 817 | 823 | 817 | 819 | -0.49% | 13,900 | 52億5474万 | +0.49% | - | 0.49 |
01/10 | 817 | 827 | 817 | 823 | +0.73% | 11,700 | 52億8040万 | +0.98% | - | 0.49 |
01/09 | 824 | 828 | 815 | 817 | +0.49% | 34,400 | 52億4190万 | +0.25% | - | 0.49 |
01/05 | 809 | 815 | 807 | 813 | +0.25% | 9,100 | 52億1624万 | -0.37% | - | 0.49 |
01/04 | 806 | 812 | 802 | 811 | +0.75% | 17,500 | 52億341万 | -0.73% | - | 0.49 |
2017 |
12/29 | 804 | 805 | 801 | 805 | +0.12% | 6,900 | 51億6491万 | -1.47% | - | 0.48 |
12/28 | 809 | 810 | 802 | 804 | -0.12% | 14,100 | 51億5850万 | -1.71% | - | 0.48 |
12/27 | 799 | 807 | 798 | 805 | +1.64% | 12,200 | 51億6491万 | -1.71% | - | 0.48 |
12/26 | 800 | 801 | 785 | 792 | -1.12% | 59,500 | 50億8150万 | -3.41% | - | 0.47 |
12/25 | 808 | 808 | 796 | 801 | -0.99% | 35,300 | 51億3925万 | -2.55% | - | 0.48 |
12/22 | 807 | 810 | 801 | 809 | 0% | 37,800 | 51億9058万 | -1.7% | - | 0.48 |
12/21 | 810 | 810 | 806 | 809 | -0.12% | 17,000 | 51億9058万 | -1.94% | - | 0.48 |
12/20 | 813 | 813 | 809 | 810 | -0.37% | 22,500 | 51億9699万 | -1.94% | - | 0.49 |
12/19 | 816 | 825 | 813 | 813 | -0.12% | 44,600 | 52億1624万 | -1.81% | - | 0.49 |
12/18 | 823 | 825 | 814 | 814 | -1.09% | 27,200 | 52億2266万 | -1.93% | - | 0.49 |
12/15 | 825 | 825 | 818 | 823 | -0.24% | 12,000 | 52億8040万 | -1.2% | - | 0.49 |
12/14 | 821 | 825 | 821 | 825 | +0.49% | 8,700 | 52億9323万 | -1.2% | - | 0.49 |
12/13 | 825 | 827 | 821 | 821 | -0.36% | 11,800 | 52億6757万 | -1.91% | - | 0.49 |
12/12 | 826 | 829 | 820 | 824 | -0.12% | 12,900 | 52億8682万 | -1.79% | - | 0.49 |
12/11 | 818 | 825 | 813 | 825 | +0.86% | 10,900 | 52億9323万 | -1.79% | - | 0.49 |
12/08 | 817 | 823 | 816 | 818 | -0.12% | 17,100 | 52億4832万 | -2.85% | - | 0.49 |
12/07 | 820 | 825 | 817 | 819 | +0.24% | 6,100 | 52億5474万 | -2.85% | - | 0.49 |
12/06 | 825 | 827 | 817 | 817 | -0.97% | 20,500 | 52億4190万 | -3.2% | - | 0.49 |
12/05 | 824 | 825 | 819 | 825 | +0.12% | 8,500 | 52億9323万 | -2.48% | - | 0.49 |
12/04 | 829 | 829 | 818 | 824 | -0.96% | 10,300 | 52億8682万 | -2.83% | - | 0.49 |
12/01 | 832 | 834 | 826 | 832 | +0.48% | 10,300 | 53億3815万 | -2% | - | 0.5 |
11/30 | 826 | 837 | 825 | 828 | -0.24% | 14,400 | 53億1248万 | -2.59% | - | 0.5 |
11/29 | 828 | 838 | 826 | 830 | 0% | 7,800 | 53億2531万 | -2.47% | - | 0.5 |
11/28 | 829 | 833 | 825 | 830 | -0.12% | 9,200 | 53億2531万 | -2.58% | - | 0.5 |
11/27 | 838 | 838 | 830 | 831 | +0.36% | 5,200 | 53億3173万 | -2.46% | - | 0.5 |
11/24 | 832 | 839 | 820 | 828 | -0.6% | 13,900 | 53億1248万 | -2.93% | - | 0.5 |
11/22 | 830 | 841 | 830 | 833 | +0.6% | 5,300 | 53億4456万 | -2.46% | - | 0.5 |
11/21 | 830 | 837 | 828 | 828 | -0.36% | 5,700 | 53億1248万 | -3.27% | - | 0.5 |
11/20 | 836 | 840 | 831 | 831 | -0.84% | 6,700 | 53億3173万 | -3.15% | - | 0.5 |
11/17 | 855 | 855 | 837 | 838 | -0.24% | 2,900 | 53億7664万 | -2.56% | - | 0.5 |
11/16 | 851 | 851 | 839 | 840 | +0.24% | 5,400 | 53億8947万 | -2.55% | - | 0.5 |
11/15 | 866 | 866 | 831 | 838 | -2.56% | 14,000 | 53億7664万 | -3.01% | - | 0.5 |
11/14 | 867 | 867 | 856 | 860 | -1.38% | 5,700 | 55億1779万 | -0.69% | - | 0.51 |
11/13 | 887 | 888 | 868 | 872 | -1.47% | 28,600 | 55億9479万 | +0.58% | - | 0.52 |
11/10 | 870 | 886 | 870 | 885 | +1.49% | 11,400 | 56億7820万 | +2.08% | - | 0.53 |
11/09 | 872 | 875 | 870 | 872 | 0% | 7,700 | 55億9479万 | +0.69% | - | 0.52 |
11/08 | 874 | 874 | 870 | 872 | +0.11% | 13,100 | 55億9479万 | +0.69% | - | 0.52 |
11/07 | 867 | 874 | 862 | 871 | +0.69% | 8,700 | 55億8837万 | +0.58% | - | 0.52 |
11/06 | 853 | 868 | 853 | 865 | +1.41% | 14,100 | 55億4987万 | +0.12% | - | 0.52 |
11/02 | 848 | 853 | 845 | 853 | +0.12% | 6,700 | 54億7288万 | -1.16% | - | 0.51 |
11/01 | 853 | 859 | 843 | 852 | -0.12% | 13,400 | 54億6647万 | -1.27% | - | 0.51 |
10/31 | 852 | 860 | 852 | 853 | -1.04% | 6,700 | 54億7288万 | -1.04% | - | 0.51 |
10/30 | 865 | 868 | 860 | 862 | +0.23% | 16,400 | 55億3063万 | +0.12% | - | 0.52 |
10/27 | 868 | 868 | 860 | 860 | -0.69% | 7,700 | 55億1779万 | 0% | - | 0.51 |
10/26 | 854 | 866 | 854 | 866 | +1.41% | 5,200 | 55億5629万 | +0.93% | - | 0.52 |
10/25 | 857 | 858 | 852 | 854 | -0.35% | 3,200 | 54億7930万 | -0.35% | - | 0.51 |
10/24 | 850 | 857 | 849 | 857 | +1.3% | 4,700 | 54億9855万 | +0.12% | - | 0.51 |
10/23 | 843 | 850 | 840 | 846 | +0.36% | 4,300 | 54億2797万 | -0.94% | - | 0.51 |
10/20 | 838 | 845 | 834 | 843 | -0.24% | 12,000 | 54億872万 | -1.17% | - | 0.5 |
10/19 | 856 | 856 | 845 | 845 | -1.74% | 10,200 | 54億2155万 | -0.94% | - | 0.51 |
10/18 | 870 | 870 | 854 | 860 | -1.26% | 8,900 | 55億1779万 | +0.94% | - | 0.51 |
10/17 | 886 | 886 | 866 | 871 | -1.47% | 10,700 | 55億8837万 | +2.35% | - | 0.52 |
10/16 | 883 | 889 | 882 | 884 | -0.56% | 9,900 | 56億7178万 | +4.12% | - | 0.53 |
10/13 | 878 | 890 | 878 | 889 | +0.23% | 8,700 | 57億386万 | +5.08% | - | 0.53 |
10/12 | 888 | 892 | 882 | 887 | -0.11% | 12,300 | 56億9103万 | +5.09% | - | 0.53 |
10/11 | 879 | 888 | 864 | 888 | +1.14% | 13,700 | 56億9744万 | +5.59% | - | 0.53 |
10/10 | 876 | 882 | 875 | 878 | 0% | 6,500 | 56億3328万 | +4.65% | - | 0.53 |
10/06 | 876 | 884 | 861 | 878 | +0.57% | 12,800 | 56億3328万 | +4.9% | - | 0.53 |
10/05 | 877 | 880 | 872 | 873 | -0.34% | 5,800 | 56億120万 | +4.55% | - | 0.52 |
10/04 | 873 | 880 | 871 | 876 | +0.34% | 10,900 | 56億2045万 | +5.16% | - | 0.52 |
10/03 | 870 | 875 | 860 | 873 | +2.11% | 11,600 | 56億120万 | +5.05% | - | 0.52 |
10/02 | 844 | 859 | 834 | 855 | +1.66% | 15,700 | 54億8571万 | +3.01% | - | 0.51 |
09/29 | 847 | 847 | 835 | 841 | -0.24% | 10,300 | 53億9589万 | +1.45% | - | 0.75 |
09/28 | 832 | 843 | 824 | 843 | +1.08% | 9,000 | 54億872万 | +1.81% | - | 0.76 |
09/27 | 841 | 841 | 830 | 834 | +0.97% | 6,600 | 53億5098万 | +0.72% | - | 0.75 |
09/26 | 832 | 833 | 824 | 826 | -0.84% | 13,300 | 52億9965万 | -0.12% | - | 0.74 |
09/25 | 842 | 844 | 833 | 833 | +0.48% | 9,800 | 53億4456万 | +0.73% | - | 0.75 |
09/22 | 835 | 837 | 826 | 829 | -0.36% | 7,700 | 53億1890万 | +0.24% | - | 0.74 |
09/21 | 828 | 834 | 828 | 832 | +0.6% | 11,700 | 53億3815万 | +0.48% | - | 0.75 |
09/20 | 826 | 827 | 822 | 827 | +0.12% | 5,600 | 53億607万 | -0.24% | - | 0.74 |
09/19 | 827 | 827 | 822 | 826 | +0.61% | 7,800 | 52億9965万 | -0.36% | - | 0.74 |
09/15 | 825 | 825 | 821 | 821 | -0.48% | 5,500 | 52億6757万 | -1.08% | - | 0.74 |
09/14 | 827 | 827 | 821 | 825 | 0% | 4,900 | 52億9323万 | -0.84% | - | 0.74 |
09/13 | 822 | 829 | 822 | 825 | 0% | 4,100 | 52億9323万 | -0.96% | - | 0.74 |
09/12 | 826 | 827 | 822 | 825 | +0.12% | 3,600 | 52億9323万 | -1.2% | - | 0.74 |
09/11 | 822 | 827 | 821 | 824 | +0.24% | 4,200 | 52億8682万 | -1.55% | - | 0.74 |
09/08 | 819 | 830 | 819 | 822 | -0.24% | 9,800 | 52億7398万 | -2.03% | - | 0.74 |
09/07 | 829 | 829 | 821 | 824 | -0.12% | 3,800 | 52億8682万 | -1.9% | - | 0.74 |
09/06 | 822 | 831 | 822 | 825 | +0.12% | 2,600 | 52億9323万 | -2.02% | - | 0.74 |
09/05 | 833 | 833 | 824 | 824 | -0.48% | 5,100 | 52億8682万 | -2.37% | - | 0.74 |
09/04 | 829 | 833 | 825 | 828 | -0.24% | 4,300 | 53億1248万 | -2.13% | - | 0.74 |
09/01 | 830 | 835 | 828 | 830 | 0% | 3,200 | 53億2531万 | -2.01% | - | 0.74 |
08/31 | 833 | 835 | 830 | 830 | -0.36% | 4,100 | 53億2531万 | -2.24% | - | 0.74 |
08/30 | 822 | 839 | 822 | 833 | +0.73% | 4,700 | 53億4456万 | -2% | - | 0.75 |
08/29 | 830 | 830 | 818 | 827 | -0.84% | 3,800 | 53億607万 | -2.82% | - | 0.74 |
08/28 | 843 | 843 | 829 | 834 | +0.24% | 3,700 | 53億5098万 | -2.11% | - | 0.75 |
08/25 | 830 | 839 | 830 | 832 | +0.24% | 2,500 | 53億3815万 | -2.58% | - | 0.75 |