PBR
2017/03/17~2017/07/20
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2018 | 10/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2017 |
07/20 | 204 | 207 | 202 | 202 | -0.98% | 317,600 | 161億8424万 | +1.51% | 19.08 | 5.75 |
07/19 | 206 | 206 | 202 | 204 | -0.49% | 226,400 | 163億4448万 | +2.51% | 19.27 | 5.81 |
07/18 | 203 | 208 | 201 | 205 | +0.68% | 512,000 | 164億2460万 | +3.02% | 19.37 | 5.84 |
07/14 | 203 | 205 | 203 | 204 | +0.25% | 276,800 | 163億1443万 | +2.84% | 19.24 | 5.8 |
07/13 | 203 | 206 | 201 | 203 | -0.06% | 386,400 | 162億7437万 | +2.59% | 19.19 | 5.78 |
07/12 | 211 | 211 | 202 | 203 | -2.52% | 864,800 | 162億8439万 | +3.17% | 19.2 | 5.79 |
07/11 | 216 | 220 | 209 | 209 | -4.41% | 741,600 | 167億502万 | +5.84% | 19.7 | 5.94 |
07/10 | 219 | 221 | 214 | 218 | +2.59% | 816,000 | 174億7617万 | +11.29% | 20.61 | 6.21 |
07/07 | 214 | 219 | 210 | 213 | -2.69% | 806,400 | 170億3551万 | +9.04% | 20.09 | 6.05 |
07/06 | 208 | 222 | 206 | 219 | +4.36% | 2,741,600 | 175億622万 | +12.63% | 20.64 | 6.22 |
07/05 | 194 | 210 | 194 | 209 | +7.93% | 1,357,600 | 167億7512万 | +9.05% | 19.78 | 5.96 |
07/04 | 197 | 200 | 193 | 194 | -1.02% | 660,000 | 155億4328万 | +1.04% | 18.33 | 5.52 |
07/03 | 197 | 203 | 194 | 196 | -0.44% | 615,200 | 157億352万 | +2.08% | 18.52 | 5.58 |
06/30 | 191 | 200 | 191 | 197 | +0.06% | 702,400 | 157億7362万 | +2.54% | 18.6 | 5.6 |
06/29 | 193 | 200 | 192 | 197 | +3.01% | 543,200 | 157億6361万 | +2.47% | 18.59 | 5.6 |
06/28 | 196 | 199 | 190 | 191 | -5.03% | 871,200 | 153億292万 | -1.04% | 18.04 | 5.44 |
06/27 | 188 | 203 | 188 | 201 | +7.48% | 2,061,600 | 161億1413万 | +3.67% | 19 | 5.73 |
06/26 | 188 | 189 | 187 | 187 | -0.6% | 416,000 | 149億9245万 | -3.54% | 17.68 | 5.33 |
06/23 | 192 | 192 | 188 | 188 | 0% | 610,400 | 150億8259万 | -3.46% | 17.78 | 5.36 |
06/22 | 187 | 190 | 185 | 188 | +0.4% | 595,200 | 150億8259万 | -3.95% | 17.78 | 5.36 |
06/21 | 190 | 194 | 186 | 188 | -1.7% | 1,012,000 | 150億2250万 | -3.85% | 17.71 | 5.34 |
06/20 | 193 | 197 | 189 | 191 | +1.06% | 854,400 | 152億8289万 | -2.18% | 18.02 | 5.43 |
06/19 | 188 | 193 | 187 | 189 | +1% | 676,000 | 151億2265万 | -2.71% | 17.83 | 5.37 |
06/16 | 190 | 190 | 185 | 187 | -0.33% | 658,400 | 149億7242万 | -3.67% | 17.65 | 5.32 |
06/15 | 196 | 196 | 185 | 188 | -4.82% | 1,777,600 | 150億2250万 | -2.34% | 17.71 | 5.34 |
06/14 | 204 | 206 | 197 | 197 | -4.37% | 1,592,000 | 157億8364万 | +3.14% | 18.61 | 5.61 |
06/13 | 192 | 207 | 190 | 206 | +5.64% | 2,863,200 | 165億472万 | +8.99% | 19.46 | 5.86 |
06/12 | 205 | 205 | 192 | 195 | 0% | 1,665,600 | 156億2340万 | +4.84% | 18.42 | 5.55 |
06/09 | 187 | 197 | 187 | 195 | +4.77% | 1,368,000 | 156億2340万 | +5.98% | 18.42 | 5.55 |
06/08 | 188 | 191 | 186 | 186 | -0.73% | 836,800 | 149億1233万 | +2.27% | 17.58 | 5.3 |
06/07 | 189 | 191 | 185 | 188 | -0.92% | 857,600 | 150億2250万 | +3.59% | 17.71 | 5.34 |
06/06 | 195 | 196 | 188 | 189 | -4.18% | 1,304,000 | 151億6271万 | +5.14% | 17.88 | 5.39 |
06/05 | 185 | 202 | 184 | 198 | +8.59% | 3,067,200 | 158億2370万 | +10.96% | 18.66 | 5.62 |
06/02 | 187 | 187 | 179 | 182 | -1.02% | 1,590,400 | 145億7182万 | +3.34% | 17.18 | 5.18 |
06/01 | 193 | 195 | 183 | 184 | -4.55% | 2,028,000 | 147億2205万 | +5.6% | 17.36 | 5.23 |
05/31 | 198 | 200 | 193 | 193 | -2.72% | 977,600 | 154億2310万 | +11.92% | 18.19 | 5.48 |
05/30 | 196 | 199 | 188 | 198 | -0.06% | 1,658,400 | 158億5374万 | +16.4% | 18.69 | 5.63 |
05/29 | 198 | 203 | 196 | 198 | -0.19% | 777,600 | 158億6376万 | +18.56% | 18.71 | 5.64 |
05/26 | 210 | 210 | 196 | 198 | -6.09% | 2,474,400 | 158億9380万 | +20.96% | 18.74 | 5.65 |
05/25 | 214 | 221 | 211 | 211 | -3.32% | 2,054,400 | 169億2535万 | +30.4% | 19.96 | 6.01 |
05/24 | 211 | 219 | 205 | 219 | +2.04% | 2,489,600 | 175億622万 | +38.29% | 20.64 | 6.22 |
05/23 | 210 | 224 | 206 | 214 | +5.61% | 4,632,000 | 171億5569万 | +38.15% | 20.23 | 6.1 |
05/22 | 211 | 231 | 203 | 203 | -1.7% | 5,914,400 | 162億4433万 | +33.39% | 19.15 | 5.77 |
05/19 | 188 | 208 | 187 | 206 | +14.19% | 8,858,400 | 165億2475万 | +38.42% | 19.48 | 5.87 |
05/18 | 165 | 183 | 163 | 181 | +3.14% | 2,276,800 | 144億7167万 | +23.72% | 17.06 | 5.14 |
05/17 | 174 | 184 | 170 | 175 | -1.06% | 2,708,800 | 140億3101万 | +20.78% | 16.54 | 4.99 |
05/16 | 173 | 181 | 169 | 177 | +1.65% | 3,210,400 | 141億8124万 | +23.78% | 16.72 | 5.04 |
05/15 | 162 | 188 | 158 | 174 | +15.12% | 20,390,400 | 139億5089万 | +22.62% | 16.45 | 4.96 |
05/12 | 149 | 152 | 148 | 151 | 0% | 944,800 | 121億1815万 | +8.04% | 14.29 | 4.31 |
05/11 | 145 | 151 | 144 | 151 | +5.4% | 1,614,400 | 121億1815万 | +8.81% | 14.29 | 4.31 |
05/10 | 144 | 146 | 142 | 144 | -0.17% | 706,400 | 114億9722万 | +3.24% | 13.56 | 4.08 |
05/09 | 145 | 151 | 143 | 144 | +0.09% | 1,943,200 | 115億1725万 | +3.42% | 13.58 | 4.09 |
05/08 | 146 | 151 | 144 | 144 | -4.25% | 2,937,600 | 115億723万 | +4.08% | 13.57 | 4.09 |
05/02 | 157 | 157 | 150 | 150 | -3.46% | 1,325,600 | 120億1800万 | +8.7% | 14.17 | 4.27 |
05/01 | 154 | 159 | 150 | 155 | -0.48% | 1,584,000 | 124億4864万 | +13.41% | 14.68 | 4.42 |
04/28 | 150 | 156 | 148 | 156 | +6.3% | 3,514,400 | 125億873万 | +14.8% | 14.75 | 4.44 |
04/27 | 145 | 151 | 141 | 147 | +1.73% | 2,832,800 | 117億6762万 | +8% | 13.88 | 4.18 |
04/26 | 137 | 148 | 135 | 144 | +5.38% | 1,665,600 | 115億6732万 | +6.16% | 13.64 | 4.11 |
04/25 | 133 | 137 | 132 | 137 | +3.4% | 356,800 | 109億7644万 | +0.74% | 12.94 | 3.9 |
04/24 | 138 | 140 | 130 | 133 | -2.57% | 656,800 | 106億1590万 | -2.57% | 12.52 | 3.77 |
04/21 | 139 | 144 | 135 | 136 | +2.64% | 1,286,400 | 108億9632万 | 0% | 12.85 | 3.87 |
04/20 | 128 | 136 | 128 | 133 | +3.62% | 828,000 | 106億1590万 | - | 12.52 | 3.77 |
04/19 | 129 | 131 | 128 | 128 | -1.63% | 483,200 | 102億4534万 | - | 12.08 | 3.64 |
04/18 | 131 | 133 | 128 | 130 | +0.39% | 615,200 | 104億1560万 | - | 12.28 | 3.7 |
04/17 | 130 | 132 | 127 | 130 | +1.47% | 594,400 | 103億7554万 | - | 12.23 | 3.69 |
04/14 | 135 | 136 | 128 | 128 | -3.68% | 601,600 | 102億2531万 | - | 12.06 | 3.63 |
04/13 | 125 | 133 | 124 | 133 | +0.28% | 1,335,200 | 106億1590万 | - | 12.52 | 3.77 |
04/12 | 133 | 136 | 131 | 132 | -4.95% | 864,800 | 105億8585万 | - | 12.48 | 3.76 |
04/11 | 150 | 151 | 138 | 139 | -8.02% | 1,548,800 | 111億3668万 | - | 13.13 | 3.96 |
04/10 | 149 | 154 | 143 | 151 | +7.56% | 4,146,400 | 121億813万 | - | 14.28 | 4.3 |
04/07 | 139 | 144 | 128 | 141 | +1.26% | 1,883,200 | 112億5686万 | - | 13.27 | 4 |
04/06 | 132 | 149 | 128 | 139 | +5.21% | 5,017,600 | 111億1665万 | - | 13.11 | 3.95 |
04/05 | 134 | 134 | 126 | 132 | +1.44% | 611,200 | 105億6582万 | - | 12.46 | 3.75 |
04/04 | 134 | 140 | 125 | 130 | -3.61% | 1,110,400 | 104億1560万 | - | 12.28 | 3.7 |
04/03 | 139 | 142 | 131 | 135 | -4.68% | 1,457,600 | 103億3682万 | - | 12.19 | 3.67 |
03/31 | 144 | 149 | 139 | 142 | +1.16% | 4,033,600 | 113億3698万 | - | 41.69 | 5.51 |
03/30 | 131 | 151 | 131 | 140 | +8.22% | 10,101,600 | 112億678万 | - | 41.21 | 5.45 |
03/29 | 128 | 134 | 127 | 129 | -0.58% | 964,000 | 103億5551万 | - | 38.08 | 5.03 |
03/28 | 129 | 136 | 123 | 130 | -4.5% | 4,123,200 | 104億1560万 | - | 38.3 | 5.06 |
03/27 | 141 | 142 | 134 | 136 | -5.3% | 2,018,400 | 109億633万 | - | 40.1 | 5.3 |
03/24 | 158 | 158 | 143 | 144 | -8.59% | 8,492,800 | 115億1725万 | - | 42.35 | 5.6 |
03/23 | 141 | 164 | 139 | 157 | +14.36% | 33,311,200 | 125億9887万 | - | 46.33 | 6.12 |
03/22 | 144 | 150 | 135 | 138 | -3.42% | 22,654,400 | 110億1650万 | - | 40.51 | 5.35 |
03/21 | 153 | 162 | 132 | 142 | +9.52% | 75,718,400 | 114億708万 | - | 41.94 | 5.54 |
03/17 | 111 | 130 | 109 | 130 | 0% | 70,676,800 | 104億1560万 | - | 38.3 | 5.06 |