PBR
2017/07/28～2017/12/21
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 |
| 12/21 | 3,990 | 4,045 | 3,940 | 4,025 | +1.26% | 91,800 | 693億5291万 | +4.71% | 15.51 | 1.75 |
| 12/20 | 3,925 | 3,990 | 3,895 | 3,975 | +1.4% | 55,200 | 684億9138万 | +3.7% | 15.32 | 1.73 |
| 12/19 | 3,945 | 3,980 | 3,905 | 3,920 | -1.01% | 47,200 | 675億4370万 | +2.19% | 15.11 | 1.71 |
| 12/18 | 3,910 | 3,980 | 3,900 | 3,960 | +1.28% | 65,200 | 682億3293万 | +2.99% | 15.26 | 1.72 |
| 12/15 | 3,960 | 4,000 | 3,880 | 3,910 | -1.39% | 155,200 | 673億7140万 | +2.12% | 15.07 | 1.7 |
| 12/14 | 3,910 | 3,990 | 3,905 | 3,965 | +2.59% | 155,600 | 683億1908万 | +3.99% | 15.28 | 1.73 |
| 12/13 | 3,840 | 3,935 | 3,825 | 3,865 | +0.52% | 135,000 | 665億9602万 | +1.84% | 14.9 | 1.68 |
| 12/12 | 3,930 | 3,950 | 3,830 | 3,845 | -2.04% | 152,000 | 662億5141万 | +1.64% | 14.82 | 1.67 |
| 12/11 | 3,940 | 3,950 | 3,850 | 3,925 | +2.35% | 189,800 | 676億2986万 | +4.11% | 15.13 | 1.71 |
| 12/08 | 3,735 | 3,845 | 3,720 | 3,835 | +2.82% | 149,400 | 660億7911万 | +2.13% | 14.78 | 1.67 |
| 12/07 | 3,630 | 3,775 | 3,625 | 3,730 | +4.19% | 206,200 | 642億6990万 | -0.32% | 14.38 | 1.62 |
| 12/06 | 3,650 | 3,660 | 3,555 | 3,580 | -2.19% | 142,600 | 616億8532万 | -4.2% | 13.8 | 1.56 |
| 12/05 | 3,655 | 3,685 | 3,620 | 3,660 | -0.68% | 81,200 | 630億6376万 | -1.72% | 14.11 | 1.59 |
| 12/04 | 3,705 | 3,750 | 3,665 | 3,685 | -0.14% | 104,200 | 634億9453万 | -0.57% | 14.2 | 1.6 |
| 12/01 | 3,735 | 3,785 | 3,675 | 3,690 | +0.41% | 119,400 | 635億8068万 | +0.03% | 14.22 | 1.61 |
| 11/30 | 3,815 | 3,835 | 3,670 | 3,675 | -4.92% | 250,400 | 633億2222万 | +0.19% | 14.16 | 1.6 |
| 11/29 | 3,875 | 3,930 | 3,845 | 3,865 | +0.39% | 101,800 | 665億9602万 | +6.01% | 14.9 | 1.68 |
| 11/28 | 3,985 | 3,985 | 3,850 | 3,850 | -1.53% | 99,200 | 663億3757万 | +6.44% | 14.84 | 1.68 |
| 11/27 | 4,000 | 4,010 | 3,895 | 3,910 | -0.64% | 105,200 | 673億7140万 | +9% | 15.07 | 1.7 |
| 11/24 | 4,050 | 4,055 | 3,855 | 3,935 | -1.13% | 159,200 | 678億216万 | +10.72% | 15.17 | 1.71 |
| 11/22 | 3,895 | 4,020 | 3,865 | 3,980 | +3.24% | 245,200 | 685億7754万 | +13.1% | 15.34 | 1.73 |
| 11/21 | 3,825 | 3,890 | 3,825 | 3,855 | +1.05% | 96,400 | 664億2372万 | +10.65% | 14.86 | 1.68 |
| 11/20 | 3,860 | 3,875 | 3,785 | 3,815 | -1.17% | 143,600 | 657億3450万 | +10.55% | 14.7 | 1.66 |
| 11/17 | 4,015 | 4,015 | 3,815 | 3,860 | +1.71% | 222,400 | 665億987万 | +12.77% | 14.88 | 1.68 |
| 11/16 | 3,725 | 3,830 | 3,690 | 3,795 | +1.47% | 147,200 | 653億8989万 | +11.88% | 14.63 | 1.65 |
| 11/15 | 3,985 | 3,995 | 3,725 | 3,740 | -7.43% | 390,800 | 644億4221万 | +11.14% | 14.42 | 1.63 |
| 11/14 | 4,065 | 4,185 | 3,980 | 4,040 | -3% | 390,400 | 696億1137万 | +20.92% | 15.57 | 1.76 |
| 11/13 | 3,635 | 4,220 | 3,625 | 4,165 | +17.66% | 880,000 | 717億6519万 | +26.06% | 16.05 | 1.81 |
| 11/10 | 3,450 | 3,565 | 3,450 | 3,540 | +0.57% | 169,000 | 609億9610万 | +8.59% | 13.64 | 1.54 |
| 11/09 | 3,540 | 3,580 | 3,455 | 3,520 | -0.14% | 153,800 | 606億5149万 | +8.54% | 13.57 | 1.53 |
| 11/08 | 3,530 | 3,545 | 3,470 | 3,525 | -1.12% | 140,200 | 607億3764万 | +9.17% | 13.59 | 1.54 |
| 11/07 | 3,515 | 3,580 | 3,500 | 3,565 | +1.42% | 141,000 | 614億2686万 | +10.85% | 13.74 | 1.55 |
| 11/06 | 3,525 | 3,550 | 3,465 | 3,515 | -0.57% | 141,600 | 605億6534万 | +9.74% | 13.55 | 1.53 |
| 11/02 | 3,600 | 3,655 | 3,535 | 3,535 | +0.14% | 221,200 | 609億995万 | +10.75% | 13.62 | 1.54 |
| 11/01 | 3,565 | 3,625 | 3,500 | 3,530 | -1.67% | 305,000 | 608億2379万 | +11.01% | 13.61 | 1.54 |
| 10/31 | 3,300 | 3,645 | 3,295 | 3,590 | +10.29% | 712,400 | 618億5763万 | +13.25% | 13.84 | 1.56 |
| 10/30 | 3,250 | 3,275 | 3,185 | 3,255 | +0.93% | 152,800 | 560億8540万 | +3.43% | 12.55 | 1.42 |
| 10/27 | 3,265 | 3,295 | 3,190 | 3,225 | -0.92% | 122,800 | 555億6848万 | +2.81% | 12.43 | 1.4 |
| 10/26 | 3,205 | 3,385 | 3,200 | 3,255 | +2.68% | 352,800 | 560億8540万 | +4.06% | 12.55 | 1.42 |
| 10/25 | 3,145 | 3,230 | 3,140 | 3,170 | +1.6% | 179,600 | 546億2080万 | +1.64% | 12.22 | 1.38 |
| 10/24 | 3,120 | 3,140 | 3,075 | 3,120 | -0.32% | 86,400 | 537億5927万 | +0.16% | 12.03 | 1.36 |
| 10/23 | 3,130 | 3,150 | 3,110 | 3,130 | +0.81% | 89,800 | 539億3158万 | +0.68% | 12.06 | 1.36 |
| 10/20 | 3,075 | 3,125 | 3,055 | 3,105 | +0.98% | 81,200 | 535億82万 | +0.26% | 11.97 | 1.35 |
| 10/19 | 3,100 | 3,145 | 3,060 | 3,075 | +0.33% | 100,000 | 529億8390万 | -0.32% | 11.85 | 1.34 |
| 10/18 | 3,070 | 3,130 | 3,040 | 3,065 | -1.76% | 107,800 | 528億1159万 | -0.29% | 11.81 | 1.33 |
| 10/17 | 3,045 | 3,130 | 3,045 | 3,120 | +2.97% | 114,200 | 537億5927万 | +1.89% | 12.03 | 1.36 |
| 10/16 | 3,090 | 3,105 | 3,025 | 3,030 | -2.57% | 147,400 | 522億853万 | -0.53% | 11.68 | 1.32 |
| 10/13 | 3,075 | 3,115 | 3,075 | 3,110 | +1.14% | 76,800 | 535億8697万 | +2.44% | 11.99 | 1.35 |
| 10/12 | 3,100 | 3,125 | 3,060 | 3,075 | -1.28% | 120,000 | 529億8390万 | +1.82% | 11.85 | 1.34 |
| 10/11 | 3,145 | 3,165 | 3,095 | 3,115 | -0.95% | 60,600 | 536億7312万 | +3.63% | 12.01 | 1.36 |
| 10/10 | 3,120 | 3,160 | 3,090 | 3,145 | +0.8% | 95,600 | 541億9004万 | +5.01% | 12.12 | 1.37 |
| 10/06 | 3,090 | 3,165 | 3,090 | 3,120 | +1.96% | 75,600 | 537億5927万 | +4.59% | 12.03 | 1.36 |
| 10/05 | 3,120 | 3,125 | 3,055 | 3,060 | -1.77% | 82,000 | 527億2544万 | +3.03% | 11.79 | 1.33 |
| 10/04 | 3,165 | 3,165 | 3,085 | 3,115 | -1.58% | 136,400 | 536億7312万 | +5.7% | 12.01 | 1.36 |
| 10/03 | 3,240 | 3,240 | 3,150 | 3,165 | -1.4% | 125,800 | 545億3465万 | +8.24% | 12.2 | 1.38 |
| 10/02 | 3,250 | 3,255 | 3,175 | 3,210 | -1.08% | 98,600 | 553億1002万 | +10.73% | 12.37 | 1.4 |
| 09/29 | 3,275 | 3,340 | 3,225 | 3,245 | +0.62% | 234,200 | 559億1309万 | +13.03% | 14.86 | 1.57 |
| 09/28 | 3,170 | 3,255 | 3,130 | 3,225 | -0.77% | 227,000 | 555億6848万 | +13.68% | 14.77 | 1.56 |
| 09/27 | 3,270 | 3,300 | 3,175 | 3,250 | -1.07% | 208,000 | 559億9924万 | +15.95% | 14.88 | 1.57 |
| 09/26 | 3,015 | 3,330 | 3,010 | 3,285 | +8.96% | 502,800 | 566億231万 | +18.68% | 15.04 | 1.59 |
| 09/25 | 3,010 | 3,060 | 2,990 | 3,015 | +0.84% | 102,000 | 519億5007万 | +10.36% | 13.81 | 1.46 |
| 09/22 | 3,005 | 3,015 | 2,950 | 2,990 | -0.5% | 82,000 | 515億1930万 | +10.5% | 13.69 | 1.44 |
| 09/21 | 3,050 | 3,085 | 3,005 | 3,005 | -0.83% | 127,200 | 517億7776万 | +11.96% | 13.76 | 1.45 |
| 09/20 | 3,030 | 3,060 | 3,000 | 3,030 | -0.98% | 120,800 | 522億853万 | +13.78% | 13.88 | 1.46 |
| 09/19 | 3,175 | 3,180 | 3,000 | 3,060 | +2.86% | 287,000 | 527億2544万 | +15.91% | 14.01 | 1.48 |
| 09/15 | 2,850 | 2,975 | 2,845 | 2,975 | +4.75% | 252,400 | 512億6085万 | +13.77% | 13.62 | 1.44 |
| 09/14 | 2,840 | 2,875 | 2,815 | 2,840 | +1.07% | 89,800 | 489億3472万 | +9.23% | 13.01 | 1.37 |
| 09/13 | 2,820 | 2,830 | 2,790 | 2,810 | +0.72% | 74,800 | 484億1781万 | +8.49% | 12.87 | 1.36 |
| 09/12 | 2,800 | 2,815 | 2,740 | 2,790 | +0.9% | 95,200 | 480億7320万 | +7.97% | 12.78 | 1.35 |
| 09/11 | 2,725 | 2,790 | 2,725 | 2,765 | +1.47% | 73,400 | 476億4243万 | +7.25% | 12.66 | 1.34 |
| 09/08 | 2,750 | 2,765 | 2,700 | 2,725 | -1.62% | 80,600 | 469億5321万 | +5.99% | 12.48 | 1.32 |
| 09/07 | 2,750 | 2,780 | 2,705 | 2,770 | +1.84% | 90,800 | 477億2859万 | +7.95% | 12.68 | 1.34 |
| 09/06 | 2,640 | 2,745 | 2,625 | 2,720 | +0.18% | 94,400 | 468億6706万 | +6.21% | 12.46 | 1.31 |
| 09/05 | 2,825 | 2,840 | 2,700 | 2,715 | -4.4% | 142,800 | 467億8091万 | +6.22% | 12.43 | 1.31 |
| 09/04 | 2,860 | 2,910 | 2,810 | 2,840 | -0.53% | 190,200 | 489億3472万 | +11.15% | 13.01 | 1.37 |
| 09/01 | 2,800 | 2,925 | 2,770 | 2,855 | +2.51% | 401,200 | 491億9318万 | +12% | 13.07 | 1.38 |
| 08/31 | 2,575 | 2,800 | 2,535 | 2,785 | +11.62% | 368,600 | 479億8704万 | +9.56% | 12.75 | 1.35 |
| 08/30 | 2,570 | 2,575 | 2,495 | 2,495 | -1.77% | 52,800 | 429億9019万 | -1.69% | 11.43 | 1.21 |
| 08/29 | 2,540 | 2,545 | 2,473 | 2,540 | 0% | 61,600 | 437億6556万 | -0.2% | 11.63 | 1.23 |
| 08/28 | 2,530 | 2,565 | 2,500 | 2,540 | +1.6% | 146,000 | 437億6556万 | -0.47% | 11.63 | 1.23 |
| 08/25 | 2,425 | 2,510 | 2,415 | 2,500 | +4.17% | 135,200 | 430億7634万 | -2.31% | 11.45 | 1.21 |
| 08/24 | 2,405 | 2,420 | 2,388 | 2,400 | +0.73% | 70,200 | 413億5329万 | -6.51% | 10.99 | 1.16 |
| 08/23 | 2,410 | 2,410 | 2,380 | 2,383 | +0.21% | 55,400 | 410億5175万 | -7.51% | 10.91 | 1.15 |
| 08/22 | 2,360 | 2,408 | 2,360 | 2,378 | +0.63% | 77,000 | 409億6560万 | -8.06% | 10.89 | 1.15 |
| 08/21 | 2,363 | 2,380 | 2,350 | 2,363 | -0.84% | 71,800 | 407億714万 | -9.03% | 10.82 | 1.14 |
| 08/18 | 2,423 | 2,423 | 2,368 | 2,383 | -2.56% | 97,400 | 410億5175万 | -8.65% | 10.91 | 1.15 |
| 08/17 | 2,460 | 2,495 | 2,445 | 2,445 | -0.51% | 44,600 | 421億2866万 | -6.57% | 11.2 | 1.18 |
| 08/16 | 2,460 | 2,478 | 2,453 | 2,458 | -0.1% | 37,800 | 423億4404万 | -6.38% | 11.25 | 1.19 |
| 08/15 | 2,445 | 2,473 | 2,428 | 2,460 | +1.23% | 64,800 | 423億8712万 | -6.57% | 11.27 | 1.19 |
| 08/14 | 2,565 | 2,565 | 2,420 | 2,430 | -7.07% | 155,000 | 418億7020万 | -7.92% | 11.13 | 1.17 |
| 08/10 | 2,600 | 2,625 | 2,580 | 2,615 | +0.77% | 61,800 | 450億5785万 | -1.13% | 11.97 | 1.26 |
| 08/09 | 2,660 | 2,660 | 2,570 | 2,595 | -2.44% | 65,400 | 447億1324万 | -1.89% | 11.88 | 1.25 |
| 08/08 | 2,625 | 2,665 | 2,620 | 2,660 | +1.33% | 44,000 | 458億3323万 | +0.61% | 12.18 | 1.29 |
| 08/07 | 2,600 | 2,630 | 2,590 | 2,625 | +0.96% | 40,600 | 452億3016万 | -0.49% | 12.02 | 1.27 |
| 08/04 | 2,600 | 2,620 | 2,580 | 2,600 | -0.19% | 56,600 | 447億9939万 | -1.18% | 11.91 | 1.26 |
| 08/03 | 2,605 | 2,625 | 2,595 | 2,605 | -1.14% | 64,000 | 448億8555万 | -0.8% | 11.93 | 1.26 |
| 08/02 | 2,590 | 2,655 | 2,590 | 2,635 | +1.35% | 79,800 | 454億246万 | +0.57% | 12.07 | 1.27 |
| 08/01 | 2,680 | 2,710 | 2,575 | 2,600 | -2.99% | 111,200 | 447億9939万 | -0.57% | 11.91 | 1.26 |
| 07/31 | 2,685 | 2,710 | 2,670 | 2,680 | -0.19% | 54,600 | 461億7784万 | +2.68% | 12.27 | 1.29 |
| 07/28 | 2,715 | 2,715 | 2,670 | 2,685 | 0% | 57,000 | 462億6399万 | +3.11% | 12.3 | 1.3 |
