PBR
2017/01/20~2017/06/14
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 |
---|
2017 |
06/14 | 868 | 869 | 867 | 867 | -0.23% | 184,200 | 878億9823万 | 0% | 17.09 | 1.37 |
06/13 | 868 | 869 | 868 | 869 | +0.12% | 95,300 | 881億99万 | +0.23% | 17.13 | 1.38 |
06/12 | 868 | 869 | 868 | 868 | -0.12% | 232,200 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/09 | 869 | 870 | 867 | 869 | +0.12% | 456,000 | 881億99万 | +0.23% | 17.13 | 1.38 |
06/08 | 867 | 869 | 867 | 868 | 0% | 323,300 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/07 | 869 | 869 | 867 | 868 | 0% | 99,000 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/06 | 869 | 870 | 867 | 868 | 0% | 436,600 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/05 | 867 | 869 | 867 | 868 | +0.12% | 121,800 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/02 | 869 | 869 | 867 | 867 | 0% | 145,700 | 878億9823万 | 0% | 17.09 | 1.37 |
06/01 | 868 | 869 | 867 | 867 | 0% | 206,900 | 878億9823万 | 0% | 17.09 | 1.37 |
05/31 | 867 | 868 | 867 | 867 | 0% | 83,400 | 878億9823万 | 0% | 17.09 | 1.37 |
05/30 | 867 | 868 | 867 | 867 | 0% | 158,300 | 1067億409万 | 0% | 17.09 | 1.37 |
05/29 | 867 | 868 | 867 | 867 | -0.12% | 202,500 | 1067億409万 | 0% | 17.09 | 1.37 |
05/26 | 867 | 868 | 867 | 868 | +0.12% | 369,200 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
05/25 | 868 | 869 | 867 | 867 | 0% | 144,200 | 1067億409万 | 0% | 17.09 | 1.37 |
05/24 | 868 | 870 | 867 | 867 | 0% | 118,100 | 1067億409万 | 0% | 17.09 | 1.37 |
05/23 | 868 | 869 | 867 | 867 | 0% | 170,100 | 1067億409万 | 0% | 17.09 | 1.37 |
05/22 | 868 | 868 | 866 | 867 | +0.12% | 118,700 | 1067億409万 | 0% | 17.09 | 1.37 |
05/19 | 868 | 868 | 866 | 866 | -0.23% | 140,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/18 | 866 | 868 | 866 | 868 | +0.23% | 207,500 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
05/17 | 867 | 868 | 866 | 866 | 0% | 255,700 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/16 | 867 | 867 | 866 | 866 | 0% | 279,300 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/15 | 866 | 867 | 866 | 866 | 0% | 162,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/12 | 866 | 868 | 866 | 866 | 0% | 276,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/11 | 866 | 868 | 866 | 866 | 0% | 99,100 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/10 | 867 | 868 | 866 | 866 | 0% | 385,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/09 | 867 | 868 | 866 | 866 | -0.12% | 362,700 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/08 | 867 | 868 | 866 | 867 | +0.12% | 267,800 | 1067億409万 | 0% | 17.09 | 1.37 |
05/02 | 867 | 868 | 866 | 866 | 0% | 340,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/01 | 868 | 868 | 866 | 866 | -0.12% | 253,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/28 | 866 | 869 | 866 | 867 | +0.12% | 605,700 | 1067億409万 | 0% | 17.09 | 1.37 |
04/27 | 867 | 870 | 866 | 866 | -0.35% | 1,501,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/26 | 869 | 869 | 867 | 869 | +0.12% | 261,600 | 1069億5024万 | +0.23% | 17.13 | 1.38 |
04/25 | 869 | 871 | 868 | 868 | -0.23% | 265,000 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
04/24 | 870 | 871 | 869 | 870 | +0.23% | 200,300 | 1070億7331万 | +0.35% | 17.15 | 1.38 |
04/21 | 868 | 871 | 867 | 868 | +0.12% | 354,000 | 1068億2716万 | +0.23% | 17.11 | 1.37 |
04/20 | 868 | 870 | 867 | 867 | 0% | 244,300 | 1067億409万 | +0.12% | 17.09 | 1.37 |
04/19 | 867 | 869 | 866 | 867 | +0.12% | 197,800 | 1067億409万 | 0% | 17.09 | 1.37 |
04/18 | 867 | 868 | 866 | 866 | 0% | 91,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/17 | 866 | 868 | 866 | 866 | 0% | 131,100 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/14 | 866 | 867 | 866 | 866 | 0% | 297,000 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/13 | 866 | 868 | 866 | 866 | +0.12% | 307,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/12 | 866 | 868 | 865 | 865 | -0.12% | 287,800 | 1064億5795万 | -0.23% | 17.05 | 1.37 |
04/11 | 866 | 868 | 866 | 866 | 0% | 262,900 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/10 | 869 | 869 | 866 | 866 | -0.12% | 194,900 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/07 | 867 | 870 | 866 | 867 | 0% | 309,400 | 1067億409万 | 0% | 17.09 | 1.37 |
04/06 | 867 | 870 | 865 | 867 | +0.12% | 236,300 | 1067億409万 | 0% | 17.09 | 1.37 |
04/05 | 866 | 869 | 866 | 866 | -0.23% | 113,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/04 | 865 | 869 | 865 | 868 | +0.35% | 301,000 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
04/03 | 864 | 869 | 864 | 865 | +0.12% | 283,500 | 1064億5795万 | -0.23% | 17.05 | 1.37 |
03/31 | 868 | 868 | 864 | 864 | -0.23% | 166,100 | 1063億3487万 | -0.35% | 21.67 | 1.74 |
03/30 | 867 | 873 | 866 | 866 | -0.23% | 146,000 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/29 | 870 | 883 | 868 | 868 | -0.23% | 164,500 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/28 | 868 | 871 | 868 | 870 | +0.46% | 219,800 | 1070億7331万 | +0.23% | 21.82 | 1.75 |
03/27 | 868 | 870 | 866 | 866 | 0% | 169,300 | 1065億8102万 | -0.12% | 21.72 | 1.74 |
03/24 | 865 | 869 | 865 | 866 | +0.12% | 213,200 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/23 | 868 | 869 | 864 | 865 | -0.35% | 349,500 | 1064億5795万 | -0.35% | 21.7 | 1.74 |
03/22 | 865 | 868 | 863 | 868 | +0.35% | 241,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/21 | 864 | 868 | 864 | 865 | -0.12% | 226,800 | 1064億5795万 | -0.35% | 21.7 | 1.74 |
03/17 | 868 | 868 | 864 | 866 | -0.35% | 477,300 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/16 | 868 | 870 | 868 | 869 | 0% | 670,800 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/15 | 869 | 869 | 868 | 869 | +0.12% | 267,900 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/14 | 868 | 869 | 868 | 868 | 0% | 340,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/13 | 868 | 869 | 868 | 868 | 0% | 361,500 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/10 | 869 | 870 | 868 | 868 | 0% | 378,000 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/09 | 870 | 871 | 868 | 868 | -0.23% | 768,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/08 | 870 | 871 | 869 | 870 | +0.12% | 382,800 | 1070億7331万 | +0.23% | 21.82 | 1.75 |
03/07 | 870 | 871 | 869 | 869 | 0% | 569,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/06 | 869 | 871 | 869 | 869 | +0.12% | 507,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/03 | 868 | 871 | 868 | 868 | 0% | 633,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/02 | 868 | 869 | 868 | 868 | 0% | 330,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/01 | 867 | 869 | 867 | 868 | +0.12% | 889,200 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
02/28 | 867 | 868 | 867 | 867 | 0% | 484,300 | 1067億409万 | 0% | 21.75 | 1.75 |
02/27 | 867 | 868 | 867 | 867 | 0% | 270,800 | 1067億409万 | -2.47% | 21.75 | 1.75 |
02/24 | 867 | 868 | 867 | 867 | 0% | 285,500 | 1067億409万 | -4.73% | 21.75 | 1.75 |
02/23 | 868 | 868 | 867 | 867 | 0% | 334,600 | 1067億409万 | -6.87% | 21.75 | 1.75 |
02/22 | 867 | 868 | 867 | 867 | 0% | 781,900 | 1067億409万 | -9.02% | 21.75 | 1.75 |
02/21 | 867 | 868 | 867 | 867 | 0% | 1,079,700 | 1067億409万 | -10.99% | 21.75 | 1.75 |
02/20 | 868 | 868 | 867 | 867 | 0% | 403,900 | 1067億409万 | -12.86% | 21.75 | 1.75 |
02/17 | 868 | 869 | 867 | 867 | -0.12% | 824,800 | 1067億409万 | -14.67% | 21.75 | 1.75 |
02/16 | 868 | 869 | 868 | 868 | 0% | 694,000 | 1068億2716万 | -16.7% | 21.77 | 1.75 |
02/15 | 868 | 869 | 868 | 868 | 0% | 425,400 | 1068億2716万 | -18.65% | 21.77 | 1.75 |
02/14 | 868 | 869 | 868 | 868 | 0% | 476,000 | 1068億2716万 | -20.51% | 21.77 | 1.75 |
02/13 | 868 | 869 | 867 | 868 | 0% | 481,700 | 1068億2716万 | -22.29% | 21.77 | 1.75 |
02/10 | 869 | 869 | 868 | 868 | -0.12% | 483,400 | 1068億2716万 | -24.06% | 21.77 | 1.75 |
02/09 | 867 | 869 | 867 | 869 | +0.23% | 774,700 | 1069億5024万 | -25.6% | 21.8 | 1.75 |
02/08 | 867 | 868 | 867 | 867 | 0% | 784,800 | 1067億409万 | -27.33% | 21.75 | 1.75 |
02/07 | 867 | 868 | 867 | 867 | -0.12% | 695,200 | 1067億409万 | -28.76% | 21.75 | 1.75 |
02/06 | 867 | 868 | 867 | 868 | +0.12% | 690,100 | 1068億2716万 | -30.06% | 21.77 | 1.75 |
02/03 | 867 | 868 | 867 | 867 | -0.12% | 763,000 | 1067億409万 | -31.46% | 21.75 | 1.75 |
02/02 | 868 | 868 | 867 | 868 | 0% | 771,300 | 1068億2716万 | -32.19% | 21.77 | 1.75 |
02/01 | 867 | 868 | 867 | 868 | +0.12% | 835,700 | 1068億2716万 | -32.97% | 21.77 | 1.75 |
01/31 | 867 | 868 | 866 | 867 | +0.12% | 1,283,000 | 1067億409万 | -33.87% | 21.75 | 1.75 |
01/30 | 867 | 868 | 866 | 866 | -0.12% | 2,375,300 | 1065億8102万 | -34.69% | 21.72 | 1.74 |
01/27 | 867 | 868 | 867 | 867 | 0% | 826,300 | 1067億409万 | -35.35% | 21.75 | 1.75 |
01/26 | 867 | 869 | 867 | 867 | -0.12% | 1,477,000 | 1067億409万 | -36.01% | 21.75 | 1.75 |
01/25 | 866 | 869 | 865 | 868 | -38.09% | 6,016,400 | 1068億2716万 | -36.6% | 21.77 | 1.75 |
01/24 | 1,401 | 1,402 | 1,393 | 1,402 | +0.07% | 5,946,100 | 1725億4803万 | +1.45% | 35.17 | 2.82 |
01/23 | 1,400 | 1,406 | 1,400 | 1,401 | +0.07% | 4,269,400 | 1724億2495万 | +2.11% | 35.14 | 2.82 |
01/20 | 1,395 | 1,403 | 1,395 | 1,400 | +0.29% | 4,462,200 | 1723億188万 | +2.87% | 35.12 | 2.82 |