PBR
2017/07/27~2017/12/20
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2017 |
12/20 | 578 | 587 | 540 | 550 | -4.1% | 303,200 | 38億9312万 | +2.23% | 20.65 | 1.81 |
12/19 | 516 | 660 | 515 | 574 | +12.45% | 2,239,200 | 40億5946万 | +6.6% | 21.54 | 1.88 |
12/18 | 522 | 528 | 506 | 510 | -3.77% | 90,200 | 36億998万 | -4.49% | 19.15 | 1.68 |
12/15 | 549 | 549 | 528 | 530 | -3.11% | 54,200 | 37億5155万 | 0% | 19.9 | 1.74 |
12/14 | 537 | 549 | 537 | 547 | +1.96% | 30,600 | 38億7188万 | +4.39% | 20.54 | 1.8 |
12/13 | 557 | 557 | 533 | 537 | -2.45% | 54,000 | 37億9756万 | +3.77% | 20.15 | 1.76 |
12/12 | 543 | 567 | 538 | 550 | +0.18% | 73,200 | 38億9312万 | +7.63% | 20.65 | 1.81 |
12/11 | 535 | 564 | 524 | 549 | +5.37% | 143,200 | 38億8604万 | +8.71% | 20.62 | 1.8 |
12/08 | 538 | 540 | 520 | 521 | -2.98% | 53,000 | 36億8784万 | +4.62% | 19.57 | 1.71 |
12/07 | 518 | 542 | 518 | 537 | +3.27% | 41,400 | 38億110万 | +8.92% | 20.17 | 1.76 |
12/06 | 527 | 532 | 518 | 520 | -1.89% | 65,200 | 36億8076万 | +6.78% | 19.53 | 1.71 |
12/05 | 547 | 547 | 517 | 530 | -0.56% | 78,200 | 37億5155万 | +10.19% | 19.9 | 1.74 |
12/04 | 547 | 547 | 530 | 533 | +1.52% | 89,000 | 37億7278万 | +12.21% | 20.02 | 1.75 |
12/01 | 519 | 534 | 512 | 525 | +2.84% | 93,800 | 37億1616万 | +12.18% | 19.72 | 1.73 |
11/30 | 562 | 562 | 503 | 511 | -10.44% | 354,200 | 36億1352万 | +10.5% | 19.17 | 1.68 |
11/29 | 590 | 599 | 570 | 570 | -2.48% | 108,800 | 40億3468万 | +24.73% | 21.41 | 1.87 |
11/28 | 580 | 597 | 558 | 585 | +0.78% | 181,600 | 41億3732万 | +29.89% | 21.95 | 1.92 |
11/27 | 576 | 610 | 553 | 580 | +6.42% | 396,200 | 41億547万 | +31.22% | 21.78 | 1.91 |
11/24 | 531 | 574 | 531 | 545 | -0.09% | 183,400 | 38億5772万 | +25.29% | 20.47 | 1.79 |
11/22 | 545 | 569 | 535 | 546 | +2.35% | 219,400 | 38億6126万 | +27.16% | 20.49 | 1.79 |
11/21 | 536 | 546 | 527 | 533 | -2.2% | 113,200 | 37億7278万 | +26.3% | 20.02 | 1.75 |
11/20 | 522 | 546 | 508 | 545 | +9.11% | 312,000 | 38億5772万 | +30.7% | 20.47 | 1.79 |
11/17 | 533 | 533 | 497 | 500 | -3.48% | 168,200 | 35億3566万 | +21.53% | 18.76 | 1.64 |
11/16 | 520 | 555 | 491 | 518 | +1.27% | 346,400 | 36億6307万 | +27.46% | 19.43 | 1.7 |
11/15 | 575 | 595 | 491 | 511 | -6.92% | 1,458,800 | 36億1706万 | +27.11% | 19.19 | 1.68 |
11/14 | 549 | 549 | 549 | 549 | +15.82% | 34,200 | 38億8604万 | +37.94% | 20.62 | 1.8 |
11/13 | 474 | 474 | 474 | 474 | +18.8% | 23,800 | 33億5516万 | +20.61% | 17.8 | 1.56 |
11/10 | 381 | 400 | 378 | 399 | +4.72% | 51,200 | 28億2428万 | +2.05% | 14.98 | 1.31 |
11/09 | 380 | 385 | 375 | 381 | -0.52% | 27,800 | 26億9687万 | -2.81% | 14.31 | 1.25 |
11/08 | 383 | 386 | 381 | 383 | +0.13% | 23,800 | 27億1102万 | -2.79% | 14.38 | 1.26 |
11/07 | 385 | 387 | 379 | 383 | -1.54% | 27,400 | 27億748万 | -3.41% | 14.36 | 1.26 |
11/06 | 394 | 398 | 383 | 389 | -1.02% | 44,000 | 27億4995万 | -2.39% | 14.59 | 1.28 |
11/02 | 395 | 395 | 387 | 393 | +1.03% | 18,400 | 27億7827万 | -1.63% | 14.74 | 1.29 |
11/01 | 386 | 394 | 381 | 389 | +2.64% | 40,200 | 27億4995万 | -3.12% | 14.59 | 1.28 |
10/31 | 381 | 385 | 376 | 379 | -1.17% | 38,200 | 26億7917万 | -6.08% | 14.21 | 1.24 |
10/30 | 366 | 388 | 366 | 383 | +3.23% | 49,400 | 27億1102万 | -5.43% | 14.38 | 1.26 |
10/27 | 367 | 372 | 362 | 371 | -0.67% | 53,800 | 26億2608万 | -8.85% | 13.93 | 1.22 |
10/26 | 375 | 380 | 371 | 374 | -0.4% | 28,000 | 26億4378万 | -9.12% | 14.03 | 1.23 |
10/25 | 386 | 386 | 373 | 375 | -1.7% | 58,400 | 26億5440万 | -9.42% | 14.08 | 1.23 |
10/24 | 392 | 392 | 380 | 382 | -2.3% | 26,400 | 27億40万 | -8.51% | 14.33 | 1.25 |
10/23 | 386 | 397 | 378 | 391 | +2.63% | 17,600 | 27億6411万 | -7.02% | 14.66 | 1.28 |
10/20 | 393 | 399 | 378 | 381 | -4.04% | 57,600 | 26億9333万 | -10.05% | 14.29 | 1.25 |
10/19 | 392 | 400 | 392 | 397 | +0.25% | 20,000 | 28億658万 | -6.92% | 14.89 | 1.3 |
10/18 | 398 | 406 | 390 | 396 | +0.89% | 48,000 | 27億9950万 | -7.81% | 14.85 | 1.3 |
10/17 | 389 | 397 | 367 | 392 | 0% | 136,200 | 27億7473万 | -9.26% | 14.72 | 1.29 |
10/16 | 396 | 399 | 390 | 392 | -1.01% | 10,400 | 27億7473万 | -9.68% | 14.72 | 1.29 |
10/13 | 400 | 406 | 393 | 396 | +1.93% | 61,000 | 28億304万 | -9.38% | 14.87 | 1.3 |
10/12 | 406 | 412 | 386 | 389 | -4.31% | 75,000 | 27億4995万 | -11.7% | 14.59 | 1.28 |
10/11 | 417 | 417 | 403 | 406 | -2.52% | 41,200 | 28億7383万 | -8.14% | 15.25 | 1.33 |
10/10 | 416 | 419 | 410 | 417 | -0.12% | 22,000 | 29億4815万 | -6.4% | 15.64 | 1.37 |
10/06 | 412 | 422 | 412 | 417 | -0.36% | 23,000 | 29億5169万 | -7.33% | 15.66 | 1.37 |
10/05 | 420 | 425 | 410 | 419 | -0.95% | 50,200 | 29億6231万 | -8.02% | 15.72 | 1.38 |
10/04 | 430 | 438 | 423 | 423 | -1.74% | 46,800 | 29億9062万 | -7.75% | 15.87 | 1.39 |
10/03 | 436 | 442 | 427 | 430 | -1.26% | 66,200 | 30億4371万 | -6.93% | 16.15 | 1.41 |
10/02 | 435 | 440 | 430 | 436 | +1.75% | 19,800 | 30億8264万 | -6.34% | 16.35 | 1.43 |
09/29 | 431 | 437 | 424 | 428 | -0.81% | 48,800 | 30億2955万 | -8.55% | 16.59 | 1.45 |
09/28 | 439 | 451 | 431 | 432 | -1.6% | 42,200 | 30億5432万 | -8.58% | 16.73 | 1.46 |
09/27 | 428 | 442 | 425 | 439 | +2.69% | 27,800 | 31億387万 | -7.68% | 17 | 1.49 |
09/26 | 435 | 436 | 415 | 427 | -1.95% | 67,200 | 30億2247万 | -10.48% | 16.56 | 1.45 |
09/25 | 445 | 449 | 431 | 436 | -2.13% | 54,400 | 30億8264万 | -8.89% | 16.88 | 1.48 |
09/22 | 452 | 455 | 441 | 445 | -1.98% | 49,400 | 31億4988万 | -7.48% | 17.25 | 1.51 |
09/21 | 453 | 464 | 451 | 454 | +0.55% | 24,200 | 32億1359万 | -5.81% | 17.6 | 1.54 |
09/20 | 450 | 459 | 446 | 452 | -0.88% | 70,200 | 31億9589万 | -6.71% | 17.51 | 1.53 |
09/19 | 468 | 474 | 450 | 456 | -1.62% | 57,600 | 32億2421万 | -5.89% | 17.66 | 1.55 |
09/15 | 445 | 468 | 444 | 463 | +2.66% | 45,600 | 32億7729万 | -4.34% | 17.95 | 1.57 |
09/14 | 459 | 467 | 450 | 451 | -2.06% | 69,000 | 31億9235万 | -6.82% | 17.49 | 1.53 |
09/13 | 465 | 473 | 459 | 461 | -1.39% | 21,400 | 32億5960万 | -5.44% | 17.85 | 1.56 |
09/12 | 484 | 488 | 466 | 467 | -0.43% | 22,200 | 33億561万 | -4.3% | 18.11 | 1.58 |
09/11 | 464 | 470 | 459 | 469 | +2.18% | 19,600 | 33億1976万 | -4.29% | 18.18 | 1.59 |
09/08 | 458 | 472 | 448 | 459 | 0% | 47,200 | 32億4898万 | -6.33% | 17.8 | 1.56 |
09/07 | 460 | 463 | 455 | 459 | -1.29% | 24,400 | 32億4898万 | -6.33% | 17.8 | 1.56 |
09/06 | 437 | 469 | 427 | 465 | +2.99% | 80,600 | 32億9145万 | -5.3% | 18.03 | 1.58 |
09/05 | 485 | 486 | 436 | 452 | -7% | 158,600 | 31億9589万 | -8.23% | 17.51 | 1.53 |
09/04 | 517 | 517 | 481 | 486 | -7.52% | 120,200 | 34億3656万 | -1.72% | 18.82 | 1.65 |
09/01 | 538 | 555 | 519 | 525 | -3.05% | 78,400 | 37億1616万 | +6.06% | 20.35 | 1.78 |
08/31 | 501 | 545 | 501 | 542 | +7.65% | 115,400 | 38億3295万 | +9.62% | 20.99 | 1.84 |
08/30 | 509 | 513 | 499 | 503 | -2.42% | 44,600 | 35億6043万 | +1.82% | 19.5 | 1.71 |
08/29 | 502 | 516 | 498 | 516 | -0.19% | 64,600 | 36億4891万 | +4.14% | 19.99 | 1.75 |
08/28 | 500 | 520 | 493 | 517 | +1.27% | 58,000 | 36億5599万 | +4.13% | 20.03 | 1.75 |
08/25 | 516 | 519 | 506 | 510 | -1.54% | 32,000 | 36億998万 | +2.41% | 19.77 | 1.73 |
08/24 | 492 | 522 | 492 | 518 | +4.54% | 70,000 | 36億6661万 | +3.6% | 20.08 | 1.76 |
08/23 | 497 | 513 | 488 | 496 | +1.23% | 54,200 | 35億734万 | -1.29% | 19.21 | 1.68 |
08/22 | 482 | 508 | 482 | 490 | +2.94% | 53,200 | 34億6487万 | -3.07% | 18.98 | 1.66 |
08/21 | 486 | 517 | 468 | 476 | -2.16% | 151,600 | 33億6577万 | -6.58% | 18.44 | 1.61 |
08/18 | 475 | 499 | 475 | 486 | -0.41% | 43,400 | 34億4010万 | -5.45% | 18.84 | 1.65 |
08/17 | 490 | 523 | 484 | 488 | -0.51% | 143,200 | 34億5425万 | -5.97% | 18.92 | 1.66 |
08/16 | 446 | 500 | 446 | 491 | +9% | 153,600 | 34億7195万 | -6.21% | 19.02 | 1.66 |
08/15 | 475 | 487 | 450 | 450 | -4.76% | 127,400 | 31億8528万 | -14.77% | 17.45 | 1.53 |
08/14 | 433 | 478 | 425 | 473 | +2.16% | 144,000 | 33億4454万 | -11.68% | 18.32 | 1.6 |
08/10 | 500 | 507 | 450 | 463 | -10.37% | 161,200 | 32億7376万 | -14.67% | 17.93 | 1.57 |
08/09 | 487 | 538 | 470 | 516 | +6.06% | 300,400 | 36億5245万 | -5.84% | 20.01 | 1.75 |
08/08 | 504 | 511 | 479 | 487 | -5.35% | 116,800 | 34億4364万 | -12.18% | 18.86 | 1.65 |
08/07 | 478 | 515 | 478 | 514 | +8.78% | 120,400 | 36億3829万 | -8.54% | 19.93 | 1.74 |
08/04 | 463 | 477 | 451 | 473 | +0.43% | 75,600 | 33億4454万 | -16.52% | 18.32 | 1.6 |
08/03 | 483 | 488 | 460 | 471 | -2.59% | 69,600 | 33億3038万 | -17.74% | 18.24 | 1.6 |
08/02 | 468 | 490 | 468 | 483 | +0.84% | 78,800 | 34億1886万 | -16.15% | 18.73 | 1.64 |
08/01 | 500 | 515 | 467 | 479 | -4.49% | 95,600 | 33億9055万 | -17.56% | 18.57 | 1.63 |
07/31 | 490 | 509 | 468 | 502 | +0.3% | 92,800 | 35億4981万 | -14.13% | 19.44 | 1.7 |
07/28 | 517 | 525 | 500 | 500 | -3.19% | 84,400 | 35億3920万 | -14.82% | 19.39 | 1.7 |
07/27 | 535 | 542 | 517 | 517 | -4.17% | 53,000 | 36億5599万 | -12.46% | 20.03 | 1.75 |