PBR
2016/11/04~2017/03/31
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 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 410 | 420 | 410 | 420 | +2.44% | 2,831,400 | 121億5131万 | -3% | - | 21.19 |
03/30 | 410 | 420 | 410 | 410 | -2.38% | 1,720,500 | 118億6200万 | -5.53% | - | 20.69 |
03/29 | 410 | 420 | 400 | 420 | +2.44% | 1,378,500 | 121億5131万 | -3.67% | - | 21.19 |
03/28 | 410 | 410 | 400 | 410 | +2.5% | 984,100 | 118億6200万 | -6.39% | - | 20.69 |
03/27 | 410 | 410 | 400 | 400 | -2.44% | 1,003,400 | 115億7268万 | -8.88% | - | 20.18 |
03/24 | 410 | 420 | 410 | 410 | -2.38% | 1,154,400 | 118億6200万 | -7.24% | - | 20.69 |
03/23 | 420 | 430 | 410 | 420 | 0% | 1,344,000 | 121億5131万 | -5.19% | - | 21.19 |
03/22 | 430 | 440 | 410 | 420 | -2.33% | 1,934,300 | 121億5131万 | -5.62% | - | 21.19 |
03/21 | 430 | 440 | 430 | 430 | 0% | 1,572,500 | 124億4063万 | -3.59% | - | 21.7 |
03/17 | 430 | 440 | 430 | 430 | -2.27% | 1,170,100 | 124億4063万 | -4.02% | - | 21.7 |
03/16 | 440 | 440 | 430 | 440 | +2.33% | 1,378,900 | 127億2995万 | -2% | - | 22.2 |
03/15 | 440 | 440 | 430 | 430 | -2.27% | 1,676,700 | 124億4063万 | -4.44% | - | 21.7 |
03/14 | 440 | 450 | 430 | 440 | -2.22% | 1,487,300 | 127億2995万 | -2.44% | - | 22.2 |
03/13 | 450 | 450 | 440 | 450 | 0% | 1,268,300 | 130億1927万 | -0.22% | - | 22.71 |
03/10 | 430 | 450 | 430 | 450 | +2.27% | 1,985,200 | 130億1927万 | -0.44% | - | 22.71 |
03/09 | 440 | 450 | 430 | 440 | 0% | 1,258,100 | 127億2995万 | -2.44% | - | 22.2 |
03/08 | 440 | 440 | 430 | 440 | 0% | 1,824,300 | 127億2995万 | -2.44% | - | 22.2 |
03/07 | 430 | 450 | 430 | 440 | +2.33% | 2,361,800 | 127億2995万 | -2.65% | - | 22.2 |
03/06 | 440 | 450 | 430 | 430 | -2.27% | 1,439,300 | 124億4063万 | -4.87% | - | 21.7 |
03/03 | 450 | 450 | 440 | 440 | -2.22% | 1,917,900 | 127億2995万 | -3.08% | - | 22.2 |
03/02 | 450 | 450 | 440 | 450 | 0% | 1,420,100 | 130億1927万 | -1.32% | - | 22.71 |
03/01 | 440 | 450 | 440 | 450 | 0% | 1,609,900 | 130億1927万 | -1.53% | - | 22.71 |
02/28 | 450 | 450 | 440 | 450 | 0% | 1,445,400 | 130億1927万 | -1.75% | - | 22.71 |
02/27 | 450 | 460 | 440 | 450 | -2.17% | 1,448,600 | 130億1927万 | -1.96% | - | 22.71 |
02/24 | 450 | 460 | 440 | 460 | +2.22% | 1,918,900 | 133億858万 | 0% | - | 23.21 |
02/23 | 460 | 460 | 450 | 450 | 0% | 1,231,200 | 130億1927万 | -2.39% | - | 22.71 |
02/22 | 460 | 460 | 450 | 450 | -2.17% | 1,571,400 | 130億1927万 | -2.6% | - | 22.71 |
02/21 | 460 | 460 | 450 | 460 | +2.22% | 1,837,900 | 133億858万 | -0.86% | - | 23.21 |
02/20 | 460 | 470 | 450 | 450 | -2.17% | 1,851,700 | 130億1927万 | -3.02% | - | 22.71 |
02/17 | 460 | 460 | 450 | 460 | +2.22% | 1,309,100 | 133億858万 | -1.29% | - | 23.21 |
02/16 | 450 | 460 | 450 | 450 | -2.17% | 1,464,400 | 130億1927万 | -3.85% | - | 22.71 |
02/15 | 460 | 460 | 450 | 460 | 0% | 1,370,100 | 133億858万 | -2.13% | - | 23.21 |
02/14 | 460 | 470 | 460 | 460 | 0% | 1,510,300 | 133億858万 | -2.54% | - | 23.21 |
02/13 | 460 | 470 | 450 | 460 | 0% | 2,142,300 | 133億858万 | -3.16% | - | 23.21 |
02/10 | 460 | 470 | 460 | 460 | 0% | 1,505,500 | 133億858万 | -3.77% | - | 23.21 |
02/09 | 460 | 470 | 460 | 460 | 0% | 1,876,700 | 133億858万 | -4.56% | - | 23.21 |
02/08 | 460 | 460 | 450 | 460 | +2.22% | 2,757,300 | 133億858万 | -5.54% | - | 23.21 |
02/07 | 470 | 470 | 450 | 450 | -2.17% | 1,874,200 | 130億1927万 | -8.35% | - | 22.71 |
02/06 | 440 | 480 | 440 | 460 | +4.55% | 2,346,100 | 133億858万 | -7.26% | - | 23.21 |
02/03 | 440 | 450 | 430 | 440 | 0% | 2,412,100 | 127億2995万 | -12.52% | - | 22.2 |
02/02 | 450 | 460 | 430 | 440 | -2.22% | 2,491,100 | 127億2995万 | -13.73% | - | 22.2 |
02/01 | 460 | 470 | 450 | 450 | -2.17% | 2,216,100 | 130億1927万 | -13.29% | - | 22.71 |
01/31 | 470 | 480 | 450 | 460 | -4.17% | 2,167,700 | 133億858万 | -12.21% | - | 23.21 |
01/30 | 470 | 490 | 470 | 480 | +2.13% | 2,235,500 | 138億8722万 | -8.92% | - | 24.22 |
01/27 | 470 | 480 | 460 | 470 | -2.08% | 2,085,100 | 135億9790万 | -11.32% | - | 23.72 |
01/26 | 470 | 480 | 470 | 480 | +2.13% | 1,878,100 | 138億8722万 | -9.77% | - | 24.22 |
01/25 | 480 | 480 | 470 | 470 | -2.08% | 2,050,900 | 135億9790万 | -11.99% | - | 23.72 |
01/24 | 480 | 490 | 470 | 480 | -2.04% | 2,057,600 | 138億8722万 | -10.45% | - | 24.22 |
01/23 | 480 | 490 | 470 | 490 | +2.08% | 1,721,600 | 141億7653万 | -8.92% | - | 24.73 |
01/20 | 470 | 480 | 460 | 480 | 0% | 2,532,900 | 138億8722万 | -11.11% | - | 24.22 |
01/19 | 480 | 490 | 470 | 480 | 0% | 2,057,700 | 138億8722万 | -11.6% | - | 24.22 |
01/18 | 480 | 490 | 470 | 480 | +2.13% | 2,067,400 | 138億8722万 | -12.09% | - | 24.22 |
01/17 | 500 | 500 | 470 | 470 | -4.08% | 1,745,400 | 135億9790万 | -14.39% | - | 23.72 |
01/16 | 520 | 520 | 490 | 490 | -3.92% | 2,118,500 | 141億7653万 | -11.23% | - | 24.73 |
01/13 | 510 | 520 | 500 | 510 | +2% | 2,470,600 | 147億5517万 | -7.78% | - | 25.74 |
01/12 | 520 | 530 | 500 | 500 | -5.66% | 2,561,600 | 144億6585万 | -9.42% | - | 25.23 |
01/11 | 530 | 530 | 510 | 530 | +1.92% | 1,925,700 | 153億3380万 | -4.16% | - | 26.74 |
01/10 | 550 | 550 | 510 | 520 | -5.45% | 2,210,100 | 150億4449万 | -5.97% | - | 26.24 |
01/06 | 550 | 560 | 540 | 550 | -1.79% | 1,510,900 | 159億1244万 | -0.72% | - | 27.75 |
01/05 | 580 | 580 | 550 | 560 | -1.75% | 1,862,800 | 162億175万 | +1.63% | - | 28.26 |
01/04 | 570 | 580 | 570 | 570 | +1.79% | 1,446,900 | 164億9107万 | +4.01% | - | 28.76 |
2016 |
12/30 | 570 | 580 | 560 | 560 | -3.45% | 1,468,200 | 162億175万 | +2.94% | - | 28.26 |
12/29 | 630 | 640 | 580 | 580 | -9.38% | 1,956,400 | 167億8039万 | +7.41% | - | 29.27 |
12/28 | 620 | 660 | 620 | 640 | +4.92% | 1,899,600 | 185億1629万 | +19.63% | - | 32.3 |
12/27 | 640 | 640 | 610 | 610 | -7.58% | 3,230,500 | 176億4834万 | +15.75% | - | 30.78 |
12/26 | 580 | 660 | 570 | 660 | +15.79% | 6,544,200 | 190億9493万 | +26.92% | - | 33.31 |
12/22 | 540 | 600 | 540 | 570 | +5.56% | 5,953,100 | 164億9107万 | +11.76% | - | 28.76 |
12/21 | 540 | 550 | 540 | 540 | -1.82% | 5,041,200 | 156億2312万 | +7.14% | - | 27.25 |
12/20 | 530 | 550 | 520 | 550 | +3.77% | 4,332,500 | 159億1244万 | +10.22% | - | 27.75 |
12/19 | 530 | 530 | 520 | 530 | +1.92% | 4,026,400 | 153億3380万 | +7.29% | - | 26.75 |
12/16 | 530 | 530 | 520 | 520 | -1.89% | 4,819,500 | 150億4449万 | +6.34% | - | 26.24 |
12/15 | 520 | 530 | 510 | 530 | +1.92% | 4,057,700 | 153億3380万 | +9.28% | - | 26.75 |
12/14 | 540 | 540 | 510 | 520 | -5.45% | 3,360,100 | 150億4449万 | +8.33% | - | 26.24 |
12/13 | 550 | 560 | 540 | 550 | -1.79% | 2,260,500 | 159億1244万 | +15.55% | - | 27.75 |
12/12 | 560 | 570 | 550 | 560 | +1.82% | 2,480,200 | 162億175万 | +18.64% | - | 28.26 |
12/09 | 550 | 560 | 550 | 550 | 0% | 2,984,100 | 159億1244万 | +18.03% | - | 27.75 |
12/08 | 540 | 550 | 540 | 550 | +1.85% | 3,100,300 | 159億1244万 | +19.31% | - | 27.75 |
12/07 | 520 | 540 | 520 | 540 | +3.85% | 2,728,700 | 156億2312万 | +18.42% | - | 27.25 |
12/06 | 510 | 520 | 500 | 520 | +4% | 3,784,400 | 150億4449万 | +15.04% | - | 26.24 |
12/05 | 510 | 510 | 500 | 500 | -3.85% | 3,298,700 | 144億6585万 | +11.11% | - | 25.23 |
12/02 | 540 | 540 | 520 | 520 | -1.89% | 3,222,100 | 150億4449万 | +16.33% | - | 26.24 |
12/01 | 550 | 570 | 510 | 530 | -1.85% | 4,429,300 | 153億3380万 | +19.64% | - | 26.75 |
11/30 | 500 | 550 | 490 | 540 | +12.5% | 4,608,600 | 156億2312万 | +23.29% | - | 27.25 |
11/29 | 480 | 500 | 470 | 480 | 0% | 3,405,900 | 138億8722万 | +11.11% | - | 24.22 |
11/28 | 460 | 490 | 460 | 480 | +4.35% | 3,878,500 | 138億8722万 | +12.15% | - | 24.22 |
11/25 | 450 | 480 | 450 | 460 | -2.13% | 3,955,200 | 133億858万 | +8.24% | - | 23.21 |
11/24 | 450 | 470 | 440 | 470 | +4.44% | 4,385,500 | 135億9790万 | +11.11% | - | 23.72 |
11/22 | 450 | 450 | 440 | 450 | +2.27% | 3,510,300 | 130億1927万 | +7.14% | - | 22.71 |
11/21 | 440 | 460 | 430 | 440 | 0% | 3,262,100 | 127億2995万 | +5.52% | - | 22.2 |
11/18 | 420 | 450 | 420 | 440 | +4.76% | 2,899,700 | 127億2995万 | +5.77% | - | 22.2 |
11/17 | 420 | 430 | 410 | 420 | 0% | 2,624,300 | 121億5131万 | +1.45% | - | 21.19 |
11/16 | 410 | 430 | 410 | 420 | +2.44% | 2,510,500 | 121億5131万 | +1.94% | - | 21.19 |
11/15 | 410 | 430 | 410 | 410 | -2.38% | 2,589,400 | 118億6200万 | -0.49% | - | 20.69 |
11/14 | 410 | 420 | 410 | 420 | +2.44% | 2,689,400 | 121億5131万 | +2.44% | - | 21.19 |
11/11 | 420 | 430 | 410 | 410 | -2.38% | 2,800,900 | 118億6200万 | +0.24% | - | 20.69 |
11/10 | 420 | 430 | 410 | 420 | +5% | 2,416,000 | 121億5131万 | +2.94% | - | 21.19 |
11/09 | 440 | 440 | 390 | 400 | -6.98% | 2,415,200 | 115億7268万 | -1.48% | - | 20.18 |
11/08 | 450 | 450 | 420 | 430 | -2.27% | 2,862,800 | 124億4063万 | +6.44% | - | 21.7 |
11/07 | 430 | 450 | 420 | 440 | +4.76% | 2,866,200 | 127億2995万 | +9.45% | - | 22.2 |
11/04 | 400 | 430 | 400 | 420 | +2.44% | 4,112,500 | 121億5131万 | +5.26% | - | 21.19 |