PBR
2017/11/28~2018/04/24
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 |
04/24 | 795 | 803 | 795 | 803 | +0.88% | 6,300 | 51億5208万 | +4.02% | 4.91 | 0.44 |
04/23 | 803 | 803 | 795 | 796 | -0.38% | 2,600 | 51億717万 | +3.24% | 4.87 | 0.44 |
04/20 | 795 | 799 | 795 | 799 | +0.25% | 2,400 | 51億2642万 | +3.9% | 4.88 | 0.44 |
04/19 | 805 | 805 | 796 | 797 | +0.63% | 7,200 | 51億1358万 | +3.78% | 4.87 | 0.44 |
04/18 | 785 | 800 | 780 | 792 | +1.8% | 8,600 | 50億8150万 | +3.26% | 4.84 | 0.44 |
04/17 | 784 | 784 | 777 | 778 | -0.26% | 2,600 | 49億9168万 | +1.57% | 4.76 | 0.43 |
04/16 | 784 | 784 | 777 | 780 | 0% | 2,300 | 50億451万 | +1.96% | 4.77 | 0.43 |
04/13 | 770 | 782 | 770 | 780 | +1.43% | 9,800 | 50億451万 | +1.96% | 4.77 | 0.43 |
04/12 | 769 | 771 | 769 | 769 | -0.52% | 2,900 | 49億3393万 | +0.65% | 4.7 | 0.43 |
04/11 | 770 | 775 | 770 | 773 | +0.39% | 3,800 | 49億5960万 | +1.18% | 4.72 | 0.43 |
04/10 | 768 | 772 | 765 | 770 | +0.13% | 5,500 | 49億4035万 | +0.79% | 4.71 | 0.43 |
04/09 | 768 | 769 | 763 | 769 | 0% | 3,300 | 49億3393万 | +0.79% | 4.7 | 0.43 |
04/06 | 775 | 775 | 769 | 769 | -0.39% | 8,800 | 49億3393万 | +0.79% | 4.7 | 0.43 |
04/05 | 768 | 772 | 766 | 772 | +0.52% | 3,500 | 49億5318万 | +1.18% | 4.72 | 0.43 |
04/04 | 768 | 769 | 760 | 768 | +1.32% | 8,800 | 49億2752万 | +0.66% | 4.69 | 0.43 |
04/03 | 766 | 766 | 757 | 758 | -1.3% | 8,800 | 48億6336万 | -0.79% | 4.63 | 0.42 |
04/02 | 762 | 772 | 762 | 768 | +0.39% | 10,200 | 49億2752万 | +0.52% | 4.69 | 0.43 |
03/30 | 767 | 767 | 760 | 765 | +0.13% | 3,300 | 49億827万 | +0.13% | - | 0.46 |
03/29 | 765 | 765 | 758 | 764 | +0.66% | 3,000 | 49億185万 | 0% | - | 0.46 |
03/28 | 765 | 765 | 752 | 759 | 0% | 4,500 | 48億6977万 | -0.65% | - | 0.45 |
03/27 | 763 | 767 | 758 | 759 | +1.47% | 8,700 | 48億6977万 | -0.78% | - | 0.45 |
03/26 | 741 | 750 | 741 | 748 | +0.27% | 13,300 | 47億9920万 | -2.22% | - | 0.45 |
03/23 | 759 | 759 | 741 | 746 | -2.86% | 24,100 | 47億8637万 | -2.48% | - | 0.45 |
03/22 | 755 | 768 | 755 | 768 | +1.72% | 8,500 | 49億2752万 | +0.26% | - | 0.46 |
03/20 | 760 | 760 | 753 | 755 | -0.92% | 7,900 | 48億4411万 | -1.31% | - | 0.45 |
03/19 | 768 | 769 | 758 | 762 | -0.91% | 6,600 | 48億8902万 | -0.52% | - | 0.46 |
03/16 | 768 | 772 | 759 | 769 | +0.52% | 11,600 | 49億3393万 | +0.26% | - | 0.46 |
03/15 | 762 | 767 | 762 | 765 | -0.26% | 9,100 | 49億827万 | -0.39% | - | 0.46 |
03/14 | 758 | 767 | 755 | 767 | 0% | 6,500 | 49億2110万 | -0.13% | - | 0.46 |
03/13 | 763 | 767 | 759 | 767 | +0.52% | 5,800 | 49億2110万 | -0.13% | - | 0.46 |
03/12 | 768 | 768 | 760 | 763 | -0.13% | 3,900 | 48億9544万 | -0.78% | - | 0.46 |
03/09 | 768 | 768 | 760 | 764 | -0.52% | 9,100 | 49億185万 | -0.91% | - | 0.46 |
03/08 | 765 | 768 | 760 | 768 | +0.66% | 9,200 | 49億2752万 | -0.78% | - | 0.46 |
03/07 | 770 | 771 | 761 | 763 | 0% | 6,100 | 48億9544万 | -1.55% | - | 0.46 |
03/06 | 770 | 770 | 759 | 763 | +0.39% | 5,300 | 48億9544万 | -1.8% | - | 0.46 |
03/05 | 765 | 765 | 760 | 760 | -0.78% | 9,200 | 48億7619万 | -2.56% | - | 0.46 |
03/02 | 772 | 774 | 764 | 766 | -1.03% | 13,200 | 49億1469万 | -2.05% | - | 0.46 |
03/01 | 772 | 785 | 771 | 774 | +0.52% | 11,000 | 49億6601万 | -1.28% | - | 0.46 |
02/28 | 777 | 781 | 770 | 770 | -1.53% | 11,400 | 49億4035万 | -2.04% | - | 0.46 |
02/27 | 772 | 782 | 764 | 782 | +1.69% | 10,000 | 50億1734万 | -0.76% | - | 0.47 |
02/26 | 769 | 770 | 760 | 769 | +0.52% | 8,500 | 49億3393万 | -2.53% | - | 0.46 |
02/23 | 768 | 768 | 762 | 765 | 0% | 6,200 | 49億827万 | -3.29% | - | 0.46 |
02/22 | 767 | 767 | 760 | 765 | +0.53% | 6,300 | 49億827万 | -3.53% | - | 0.46 |
02/21 | 775 | 775 | 741 | 761 | -1.81% | 35,800 | 48億8261万 | -4.28% | - | 0.46 |
02/20 | 769 | 775 | 761 | 775 | +0.65% | 3,500 | 49億7243万 | -2.88% | - | 0.46 |
02/19 | 763 | 770 | 762 | 770 | +1.45% | 6,500 | 49億4035万 | -3.75% | - | 0.46 |
02/16 | 770 | 770 | 756 | 759 | -0.52% | 5,500 | 48億6977万 | -5.36% | - | 0.45 |
02/15 | 755 | 768 | 753 | 763 | +1.6% | 4,600 | 48億9544万 | -5.1% | - | 0.46 |
02/14 | 777 | 777 | 750 | 751 | -3.35% | 14,100 | 48億1845万 | -6.94% | - | 0.45 |
02/13 | 796 | 798 | 775 | 777 | -1.65% | 11,600 | 49億8526万 | -3.96% | - | 0.47 |
02/09 | 765 | 797 | 764 | 790 | +1.41% | 20,500 | 50億6867万 | -2.59% | - | 0.47 |
02/08 | 767 | 786 | 767 | 779 | +1.7% | 8,600 | 49億9809万 | -4.06% | - | 0.47 |
02/07 | 775 | 786 | 766 | 766 | +0.39% | 22,700 | 49億1469万 | -5.78% | - | 0.46 |
02/06 | 786 | 800 | 752 | 763 | -4.86% | 39,300 | 48億9544万 | -6.27% | - | 0.46 |
02/05 | 809 | 809 | 801 | 802 | -1.96% | 15,600 | 51億4566万 | -1.72% | - | 0.48 |
02/02 | 823 | 823 | 814 | 818 | -0.12% | 7,100 | 52億4832万 | +0.37% | - | 0.49 |
02/01 | 814 | 822 | 814 | 819 | +1.11% | 5,700 | 52億5474万 | +0.49% | - | 0.49 |
01/31 | 816 | 820 | 810 | 810 | -0.86% | 21,100 | 51億9699万 | -0.49% | - | 0.49 |
01/30 | 821 | 824 | 817 | 817 | -0.49% | 8,700 | 52億4190万 | +0.37% | - | 0.49 |
01/29 | 824 | 825 | 819 | 821 | +0.37% | 8,700 | 52億6757万 | +0.86% | - | 0.49 |
01/26 | 818 | 823 | 816 | 818 | +0.12% | 8,200 | 52億4832万 | +0.49% | - | 0.49 |
01/25 | 821 | 823 | 815 | 817 | -0.61% | 11,700 | 52億4190万 | +0.37% | - | 0.49 |
01/24 | 825 | 825 | 819 | 822 | -0.36% | 10,700 | 52億7398万 | +0.98% | - | 0.49 |
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 |