PBR
2017/09/26~2018/02/22
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 |
02/22 | 3,050 | 3,125 | 3,050 | 3,090 | +0.65% | 369,000 | 1247億1487万 | +2.08% | 18.03 | 2.73 |
02/21 | 3,095 | 3,105 | 3,060 | 3,070 | -0.49% | 240,600 | 1238億4625万 | +1.72% | 17.9 | 2.71 |
02/20 | 3,065 | 3,095 | 3,035 | 3,085 | +1.15% | 287,800 | 1244億5136万 | +2.56% | 17.99 | 2.72 |
02/19 | 3,035 | 3,060 | 2,997 | 3,050 | +2.07% | 228,100 | 1230億3944万 | +1.73% | 17.79 | 2.69 |
02/16 | 2,926 | 2,995 | 2,925 | 2,988 | +3.36% | 595,000 | 1205億3831万 | 0% | 17.43 | 2.64 |
02/15 | 2,870 | 2,921 | 2,825 | 2,891 | +2.55% | 439,300 | 1166億2525万 | -2.95% | 16.86 | 2.55 |
02/14 | 2,900 | 2,925 | 2,761 | 2,819 | -3.33% | 465,000 | 1137億2071万 | -5.24% | 16.44 | 2.49 |
02/13 | 2,995 | 2,995 | 2,916 | 2,916 | -1.45% | 268,000 | 1176億3377万 | -2.02% | 17.01 | 2.57 |
02/09 | 2,881 | 2,995 | 2,880 | 2,959 | +0.03% | 484,700 | 1193億6842万 | -0.37% | 17.26 | 2.61 |
02/08 | 2,910 | 2,978 | 2,875 | 2,958 | +1.48% | 379,700 | 1193億2808万 | -0.1% | 17.25 | 2.61 |
02/07 | 3,175 | 3,175 | 2,915 | 2,915 | +0.28% | 336,400 | 1175億9343万 | -1.19% | 17 | 2.57 |
02/06 | 2,920 | 2,957 | 2,853 | 2,907 | -4.84% | 852,200 | 1172億7070万 | -1.09% | 16.95 | 2.57 |
02/05 | 3,080 | 3,090 | 3,045 | 3,055 | -2.86% | 464,000 | 1232億4114万 | +4.34% | 17.82 | 2.7 |
02/02 | 3,090 | 3,160 | 3,090 | 3,145 | +0.96% | 166,500 | 1268億7181万 | +8.08% | 18.34 | 2.78 |
02/01 | 3,120 | 3,140 | 3,080 | 3,115 | +0.32% | 311,900 | 1256億6159万 | +7.82% | 18.17 | 2.75 |
01/31 | 3,110 | 3,145 | 3,100 | 3,105 | -1.11% | 317,500 | 1252億5818万 | +8.15% | 18.11 | 2.74 |
01/30 | 3,145 | 3,160 | 3,120 | 3,140 | -0.79% | 436,300 | 1266億7011万 | +10.18% | 18.31 | 2.77 |
01/29 | 3,155 | 3,210 | 3,145 | 3,165 | +1.61% | 409,100 | 1276億7863万 | +11.92% | 18.46 | 2.79 |
01/26 | 3,110 | 3,125 | 3,085 | 3,115 | +0.65% | 232,500 | 1256億6159万 | +11.09% | 18.17 | 2.75 |
01/25 | 3,090 | 3,115 | 3,060 | 3,095 | +0.16% | 281,400 | 1248億5477万 | +11.21% | 18.05 | 2.73 |
01/24 | 3,110 | 3,150 | 3,055 | 3,090 | -0.64% | 403,000 | 1246億5307万 | +11.88% | 18.02 | 2.73 |
01/23 | 3,070 | 3,120 | 3,065 | 3,110 | +3.15% | 568,300 | 1254億5988万 | +13.55% | 18.14 | 2.75 |
01/22 | 2,984 | 3,060 | 2,984 | 3,015 | +2% | 559,200 | 1215億6841万 | +11.09% | 17.58 | 2.66 |
01/19 | 2,930 | 2,960 | 2,917 | 2,956 | +0.96% | 282,700 | 1191億8946万 | +9.68% | 17.23 | 2.61 |
01/18 | 2,890 | 2,942 | 2,890 | 2,928 | +2.56% | 568,000 | 1180億6047万 | +9.34% | 17.07 | 2.58 |
01/17 | 2,827 | 2,871 | 2,801 | 2,855 | +1.35% | 425,300 | 1151億1702万 | +7.29% | 16.64 | 2.52 |
01/16 | 2,803 | 2,825 | 2,770 | 2,817 | -0.42% | 249,300 | 1135億8482万 | +6.46% | 16.42 | 2.49 |
01/15 | 2,825 | 2,839 | 2,797 | 2,829 | +0.93% | 203,000 | 1140億6867万 | +7.44% | 16.49 | 2.5 |
01/12 | 2,790 | 2,817 | 2,780 | 2,803 | +1.12% | 403,500 | 1130億2032万 | +6.94% | 16.34 | 2.47 |
01/11 | 2,756 | 2,786 | 2,724 | 2,772 | -1.11% | 252,200 | 1117億7036万 | +6.33% | 16.16 | 2.45 |
01/10 | 2,833 | 2,866 | 2,796 | 2,803 | -1.02% | 397,000 | 1130億2032万 | +8.02% | 16.34 | 2.47 |
01/09 | 2,791 | 2,838 | 2,788 | 2,832 | +1.94% | 569,800 | 1141億8963万 | +9.64% | 16.51 | 2.5 |
01/05 | 2,747 | 2,794 | 2,739 | 2,778 | +1.94% | 581,200 | 1120億1229万 | +8.18% | 16.19 | 2.45 |
01/04 | 2,700 | 2,726 | 2,688 | 2,725 | +1.49% | 542,000 | 1098億7527万 | +6.65% | 15.88 | 2.4 |
2017 |
12/29 | 2,661 | 2,698 | 2,649 | 2,685 | +1.67% | 524,700 | 1082億6242万 | +5.5% | 40.15 | 2.39 |
12/28 | 2,617 | 2,654 | 2,601 | 2,641 | +0.92% | 368,700 | 1064億8828万 | +4.02% | 39.5 | 2.35 |
12/27 | 2,600 | 2,625 | 2,574 | 2,617 | -0.08% | 193,700 | 1055億2058万 | +3.28% | 39.14 | 2.33 |
12/26 | 2,628 | 2,633 | 2,616 | 2,619 | -0.3% | 145,400 | 1056億122万 | +3.52% | 39.17 | 2.34 |
12/25 | 2,649 | 2,649 | 2,606 | 2,627 | -0.68% | 126,900 | 1059億2379万 | +4.08% | 39.29 | 2.34 |
12/22 | 2,575 | 2,648 | 2,575 | 2,645 | +2.48% | 514,100 | 1066億4957万 | +4.96% | 39.56 | 2.36 |
12/21 | 2,596 | 2,596 | 2,549 | 2,581 | -0.35% | 176,100 | 1039億5906万 | +2.54% | 38.56 | 2.3 |
12/20 | 2,614 | 2,619 | 2,586 | 2,590 | +0.47% | 210,000 | 1043億2157万 | +2.82% | 38.69 | 2.31 |
12/19 | 2,601 | 2,614 | 2,565 | 2,578 | -0.5% | 305,200 | 1038億3823万 | +2.34% | 38.51 | 2.3 |
12/18 | 2,585 | 2,600 | 2,566 | 2,591 | +1.09% | 556,300 | 1043億6185万 | +2.82% | 38.71 | 2.31 |
12/15 | 2,555 | 2,633 | 2,537 | 2,563 | +1.67% | 1,308,800 | 1032億3405万 | +1.67% | 38.29 | 2.28 |
12/14 | 2,485 | 2,525 | 2,468 | 2,521 | +1.45% | 308,400 | 1015億4235万 | -0.12% | 37.66 | 2.25 |
12/13 | 2,510 | 2,511 | 2,477 | 2,485 | -1.82% | 274,200 | 1000億9232万 | -1.7% | 37.12 | 2.21 |
12/12 | 2,545 | 2,545 | 2,511 | 2,531 | -0.35% | 148,200 | 1019億4513万 | -0.12% | 37.81 | 2.25 |
12/11 | 2,496 | 2,547 | 2,496 | 2,540 | +2.09% | 393,800 | 1023億764万 | +0.12% | 37.94 | 2.26 |
12/08 | 2,517 | 2,521 | 2,469 | 2,488 | +0.28% | 319,300 | 1002億1315万 | -2.05% | 37.17 | 2.22 |
12/07 | 2,501 | 2,507 | 2,463 | 2,481 | -0.64% | 289,200 | 999億3120万 | -2.51% | 37.06 | 2.21 |
12/06 | 2,549 | 2,549 | 2,493 | 2,497 | -1.15% | 430,800 | 1005億7566万 | -2.08% | 37.3 | 2.22 |
12/05 | 2,498 | 2,528 | 2,482 | 2,526 | +2.81% | 752,300 | 1017億4374万 | -1.14% | 37.74 | 2.25 |
12/04 | 2,473 | 2,477 | 2,455 | 2,457 | -0.61% | 246,100 | 989億6452万 | -3.84% | 36.7 | 2.19 |
12/01 | 2,484 | 2,490 | 2,455 | 2,472 | -1.04% | 644,800 | 995億6869万 | -3.25% | 36.93 | 2.2 |
11/30 | 2,504 | 2,504 | 2,454 | 2,498 | +1.13% | 1,053,600 | 1006億1594万 | -2.19% | 37.32 | 2.22 |
11/29 | 2,498 | 2,499 | 2,466 | 2,470 | +0.49% | 200,600 | 994億8814万 | -3.18% | 36.9 | 2.2 |
11/28 | 2,480 | 2,485 | 2,455 | 2,458 | -0.65% | 272,300 | 990億479万 | -3.57% | 36.72 | 2.19 |
11/27 | 2,528 | 2,530 | 2,466 | 2,474 | -2.33% | 420,000 | 996億4925万 | -2.83% | 36.96 | 2.2 |
11/24 | 2,504 | 2,538 | 2,481 | 2,533 | +0.64% | 227,100 | 1020億2569万 | -0.43% | 37.84 | 2.26 |
11/22 | 2,500 | 2,530 | 2,493 | 2,517 | +0.6% | 311,000 | 1013億8123万 | -0.79% | 37.6 | 2.24 |
11/21 | 2,526 | 2,552 | 2,488 | 2,502 | +0.77% | 509,400 | 1007億3452万 | -1.26% | 37.36 | 2.23 |
11/20 | 2,536 | 2,567 | 2,477 | 2,483 | -1.82% | 596,000 | 999億6955万 | -1.9% | 37.08 | 2.21 |
11/17 | 2,572 | 2,599 | 2,477 | 2,529 | -1.13% | 1,064,600 | 1018億2158万 | -0.04% | 37.76 | 2.25 |
11/16 | 2,631 | 2,650 | 2,557 | 2,558 | -2.63% | 390,400 | 1029億8917万 | +1.31% | 38.2 | 2.28 |
11/15 | 2,545 | 2,661 | 2,545 | 2,627 | +1.16% | 880,500 | 1057億6722万 | +4.29% | 39.23 | 2.34 |
11/14 | 2,611 | 2,612 | 2,537 | 2,597 | -0.61% | 583,800 | 1045億5937万 | +3.59% | 38.78 | 2.31 |
11/13 | 2,608 | 2,635 | 2,607 | 2,613 | +0.38% | 249,200 | 1052億356万 | +4.65% | 39.02 | 2.33 |
11/10 | 2,611 | 2,645 | 2,589 | 2,603 | -1.25% | 364,900 | 1048億94万 | +4.66% | 38.87 | 2.32 |
11/09 | 2,672 | 2,708 | 2,611 | 2,636 | +0.57% | 841,500 | 1061億2957万 | +6.42% | 39.36 | 2.35 |
11/08 | 2,655 | 2,690 | 2,576 | 2,621 | -1.09% | 714,900 | 1055億2565万 | +6.29% | 39.14 | 2.33 |
11/07 | 2,611 | 2,650 | 2,581 | 2,650 | +1.69% | 566,500 | 1066億9324万 | +7.94% | 39.57 | 2.36 |
11/06 | 2,650 | 2,658 | 2,606 | 2,606 | -0.38% | 551,500 | 1049億2172万 | +6.63% | 38.91 | 2.32 |
11/02 | 2,625 | 2,639 | 2,607 | 2,616 | +0.27% | 557,500 | 1053億2434万 | +7.3% | 39.06 | 2.33 |
11/01 | 2,599 | 2,610 | 2,562 | 2,609 | +0.23% | 894,200 | 1050億4251万 | +7.28% | 38.96 | 2.32 |
10/31 | 2,620 | 2,622 | 2,560 | 2,603 | -0.5% | 717,500 | 1048億94万 | +7.21% | 38.87 | 2.32 |
10/30 | 2,555 | 2,625 | 2,555 | 2,616 | +3.6% | 1,641,100 | 1053億2434万 | +7.88% | 39.06 | 2.33 |
10/27 | 2,462 | 2,526 | 2,456 | 2,525 | +2.73% | 1,150,300 | 1016億6054万 | +4.17% | 37.7 | 2.25 |
10/26 | 2,450 | 2,466 | 2,433 | 2,458 | +0.66% | 1,067,600 | 989億6301万 | +1.32% | 36.7 | 2.19 |
10/25 | 2,429 | 2,467 | 2,426 | 2,442 | +0.99% | 1,307,100 | 983億1882万 | +0.49% | 36.47 | 2.17 |
10/24 | 2,429 | 2,429 | 2,399 | 2,418 | -0.08% | 542,700 | 973億5254万 | -0.7% | 36.11 | 2.15 |
10/23 | 2,431 | 2,431 | 2,407 | 2,420 | +0.83% | 357,000 | 974億1855万 | -0.7% | 36.13 | 2.15 |
10/20 | 2,406 | 2,425 | 2,397 | 2,400 | -0.5% | 360,900 | 966億1344万 | -1.52% | 35.83 | 2.14 |
10/19 | 2,405 | 2,416 | 2,395 | 2,412 | +1.86% | 359,200 | 970億9650万 | -0.99% | 36.01 | 2.15 |
10/18 | 2,439 | 2,439 | 2,364 | 2,368 | -2.71% | 327,700 | 953億2526万 | -2.71% | 35.35 | 2.11 |
10/17 | 2,445 | 2,445 | 2,424 | 2,434 | -0.25% | 517,400 | 979億8213万 | +0.25% | 36.34 | 2.17 |
10/16 | 2,450 | 2,454 | 2,408 | 2,440 | -0.37% | 600,300 | 982億2366万 | +0.62% | 36.43 | 2.17 |
10/13 | 2,420 | 2,449 | 2,415 | 2,449 | +1.49% | 1,236,200 | 985億8596万 | +1.11% | 36.56 | 2.18 |
10/12 | 2,410 | 2,418 | 2,400 | 2,413 | +0.46% | 570,600 | 971億3676万 | -0.21% | 36.03 | 2.15 |
10/11 | 2,400 | 2,420 | 2,370 | 2,402 | +3.09% | 912,700 | 966億9395万 | -0.58% | 35.86 | 2.14 |
10/10 | 2,349 | 2,356 | 2,317 | 2,330 | -0.68% | 481,300 | 937億9554万 | -3.56% | 34.79 | 2.07 |
10/06 | 2,357 | 2,372 | 2,344 | 2,346 | -0.64% | 217,700 | 944億3963万 | -3.14% | 35.03 | 2.09 |
10/05 | 2,357 | 2,388 | 2,352 | 2,361 | +0.13% | 411,700 | 950億4347万 | -2.72% | 35.25 | 2.1 |
10/04 | 2,370 | 2,378 | 2,332 | 2,358 | +0.13% | 686,700 | 949億2270万 | -3% | 35.21 | 2.1 |
10/03 | 2,362 | 2,370 | 2,339 | 2,355 | +0.3% | 615,700 | 948億193万 | -3.13% | 35.16 | 2.1 |
10/02 | 2,391 | 2,396 | 2,310 | 2,348 | -0.51% | 761,700 | 945億2014万 | -3.45% | 35.06 | 2.09 |
09/29 | 2,290 | 2,382 | 2,280 | 2,360 | -4.65% | 2,145,900 | 950億1737万 | -2.88% | 35.24 | 2.1 |
09/28 | 2,460 | 2,521 | 2,411 | 2,475 | +0.81% | 703,800 | 996億4746万 | +1.94% | 36.96 | 2.2 |
09/27 | 2,440 | 2,467 | 2,407 | 2,455 | -2.58% | 947,500 | 988億4222万 | +1.32% | 36.66 | 2.19 |
09/26 | 2,506 | 2,570 | 2,462 | 2,520 | -0.47% | 464,800 | 1014億5923万 | +4.13% | 37.63 | 2.24 |