PBR
2017/04/03～2017/08/25
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 | 4/1, 株式分割 1→2 |
| 2017 |
| 08/25 | 2,088 | 2,095 | 2,058 | 2,060 | -0.24% | 175,200 | 720億3709万 | +5.75% | 21.11 | 2.45 |
| 08/24 | 2,038 | 2,083 | 2,028 | 2,065 | +1.6% | 255,400 | 722億1194万 | +6.44% | 21.16 | 2.46 |
| 08/23 | 2,015 | 2,040 | 1,998 | 2,033 | +2.65% | 161,600 | 710億7543万 | +5.2% | 20.83 | 2.42 |
| 08/22 | 2,000 | 2,038 | 1,980 | 1,980 | -1% | 215,400 | 692億3953万 | +2.91% | 20.29 | 2.36 |
| 08/21 | 1,985 | 2,008 | 1,963 | 2,000 | +0.5% | 148,400 | 699億3892万 | +4.28% | 20.49 | 2.38 |
| 08/18 | 1,985 | 2,003 | 1,975 | 1,990 | -1.61% | 184,600 | 695億8923万 | +4.24% | 20.39 | 2.37 |
| 08/17 | 1,990 | 2,028 | 1,975 | 2,023 | +1.89% | 247,600 | 707億2574万 | +6.45% | 20.72 | 2.41 |
| 08/16 | 1,958 | 1,990 | 1,955 | 1,985 | +2.06% | 174,400 | 694億1438万 | +4.97% | 20.34 | 2.36 |
| 08/15 | 1,950 | 1,973 | 1,933 | 1,945 | +0.52% | 137,600 | 680億1560万 | +3.24% | 19.93 | 2.31 |
| 08/14 | 1,958 | 1,958 | 1,903 | 1,935 | -3.01% | 208,600 | 676億6591万 | +3.09% | 19.83 | 2.3 |
| 08/10 | 2,015 | 2,020 | 1,983 | 1,995 | -0.75% | 193,600 | 697億6408万 | +6.63% | 20.44 | 2.37 |
| 08/09 | 1,988 | 2,045 | 1,985 | 2,010 | +1.9% | 478,200 | 702億8862万 | +7.95% | 20.6 | 2.39 |
| 08/08 | 1,940 | 2,005 | 1,940 | 1,973 | +1.15% | 352,000 | 689億7726万 | +6.51% | 20.21 | 2.35 |
| 08/07 | 1,938 | 1,953 | 1,868 | 1,950 | +1.96% | 413,000 | 681億9045万 | +5.63% | 19.98 | 2.32 |
| 08/04 | 1,910 | 1,918 | 1,873 | 1,913 | +2% | 151,800 | 668億7909万 | +3.88% | 19.6 | 2.28 |
| 08/03 | 1,870 | 1,900 | 1,858 | 1,875 | -0.53% | 103,400 | 655億6774万 | +1.96% | 19.21 | 2.23 |
| 08/02 | 1,850 | 1,893 | 1,843 | 1,885 | +2.59% | 114,000 | 659億1743万 | +2.56% | 19.31 | 2.24 |
| 08/01 | 1,850 | 1,863 | 1,820 | 1,838 | -0.81% | 119,400 | 642億5639万 | -0.03% | 18.83 | 2.19 |
| 07/31 | 1,850 | 1,873 | 1,843 | 1,853 | +0.82% | 149,200 | 647億8093万 | +0.68% | 18.98 | 2.2 |
| 07/28 | 1,883 | 1,883 | 1,830 | 1,838 | -2.39% | 299,600 | 642億5639万 | -0.3% | 18.83 | 2.19 |
| 07/27 | 1,880 | 1,900 | 1,868 | 1,883 | +0.13% | 103,200 | 658億3001万 | +1.87% | 19.29 | 2.24 |
| 07/26 | 1,913 | 1,938 | 1,878 | 1,880 | -1.57% | 115,000 | 657億4259万 | +1.51% | 19.26 | 2.24 |
| 07/25 | 1,920 | 1,923 | 1,890 | 1,910 | -1.04% | 128,400 | 667億9167万 | +3.08% | 19.57 | 2.27 |
| 07/24 | 1,955 | 1,960 | 1,895 | 1,930 | -1.03% | 183,200 | 674億9106万 | +4.16% | 19.78 | 2.3 |
| 07/21 | 1,878 | 1,955 | 1,868 | 1,950 | +4.14% | 355,000 | 681億9045万 | +5.23% | 19.98 | 2.32 |
| 07/20 | 1,880 | 1,895 | 1,868 | 1,873 | +0.81% | 236,000 | 654億8032万 | +1.22% | 19.19 | 2.23 |
| 07/19 | 1,833 | 1,860 | 1,825 | 1,858 | +1.64% | 210,800 | 649億5577万 | +0.35% | 19.03 | 2.21 |
| 07/18 | 1,823 | 1,833 | 1,800 | 1,828 | 0% | 111,400 | 639億669万 | -1.32% | 18.73 | 2.17 |
| 07/14 | 1,800 | 1,835 | 1,785 | 1,828 | +2.24% | 191,800 | 639億669万 | -1.48% | 18.73 | 2.17 |
| 07/13 | 1,768 | 1,795 | 1,768 | 1,788 | +1.13% | 162,600 | 625億791万 | -3.74% | 18.32 | 2.13 |
| 07/12 | 1,793 | 1,803 | 1,768 | 1,768 | -1.39% | 144,000 | 618億852万 | -5.02% | 18.11 | 2.1 |
| 07/11 | 1,790 | 1,798 | 1,780 | 1,793 | -0.14% | 147,600 | 626億8276万 | -3.99% | 18.37 | 2.13 |
| 07/10 | 1,800 | 1,820 | 1,778 | 1,795 | +1.41% | 160,000 | 627億7018万 | -4.01% | 18.39 | 2.14 |
| 07/07 | 1,780 | 1,788 | 1,748 | 1,770 | -1.53% | 127,600 | 618億9595万 | -5.65% | 18.14 | 2.11 |
| 07/06 | 1,770 | 1,808 | 1,770 | 1,798 | +1.41% | 117,200 | 628億5761万 | -4.39% | 18.42 | 2.14 |
| 07/05 | 1,765 | 1,778 | 1,743 | 1,773 | +0.57% | 175,600 | 619億8337万 | -5.87% | 18.16 | 2.11 |
| 07/04 | 1,843 | 1,843 | 1,760 | 1,763 | -3.16% | 215,200 | 616億3368万 | -6.6% | 18.06 | 2.1 |
| 07/03 | 1,830 | 1,838 | 1,810 | 1,820 | +0.14% | 153,600 | 636億4442万 | -3.7% | 18.65 | 2.17 |
| 06/30 | 1,850 | 1,853 | 1,805 | 1,818 | -2.55% | 139,600 | 635億5700万 | -3.94% | 18.62 | 2.16 |
| 06/29 | 1,858 | 1,868 | 1,845 | 1,865 | +1.36% | 117,200 | 652億1805万 | -1.48% | 19.11 | 2.22 |
| 06/28 | 1,873 | 1,873 | 1,838 | 1,840 | -2.39% | 163,400 | 643億4381万 | -2.8% | 18.85 | 2.19 |
| 06/27 | 1,910 | 1,918 | 1,840 | 1,885 | -1.31% | 344,400 | 659億1743万 | -0.48% | 19.32 | 2.24 |
| 06/26 | 1,920 | 1,950 | 1,895 | 1,910 | -0.13% | 228,800 | 667億9167万 | +0.95% | 19.57 | 2.27 |
| 06/23 | 1,970 | 1,983 | 1,905 | 1,913 | -2.42% | 324,000 | 668億7909万 | +1.14% | 19.6 | 2.28 |
| 06/22 | 1,993 | 2,013 | 1,938 | 1,960 | -1.51% | 402,600 | 685億4014万 | +3.98% | 20.08 | 2.33 |
| 06/21 | 2,050 | 2,115 | 1,975 | 1,990 | +3.92% | 1,275,400 | 695億8923万 | +5.96% | 20.39 | 2.37 |
| 06/20 | 1,925 | 1,935 | 1,910 | 1,915 | +0.26% | 179,600 | 669億6652万 | +2.41% | 19.62 | 2.28 |
| 06/19 | 1,920 | 1,933 | 1,898 | 1,910 | -0.52% | 107,800 | 667億9167万 | +2.41% | 19.57 | 2.27 |
| 06/16 | 1,888 | 1,923 | 1,888 | 1,920 | +1.86% | 182,800 | 671億4137万 | +3.17% | 19.67 | 2.28 |
| 06/15 | 1,885 | 1,918 | 1,868 | 1,885 | +0.13% | 103,000 | 659億1743万 | +1.51% | 19.32 | 2.24 |
| 06/14 | 1,913 | 1,928 | 1,883 | 1,883 | -0.79% | 105,200 | 658億3001万 | +1.59% | 19.29 | 2.24 |
| 06/13 | 1,880 | 1,910 | 1,868 | 1,898 | +0.66% | 105,200 | 663億5455万 | +2.24% | 19.44 | 2.26 |
| 06/12 | 1,960 | 1,985 | 1,875 | 1,885 | 0% | 433,800 | 659億1743万 | +2.11% | 19.32 | 2.24 |
| 06/09 | 1,883 | 1,915 | 1,875 | 1,885 | +0.27% | 111,600 | 659億1743万 | +2.72% | 19.32 | 2.24 |
| 06/08 | 1,920 | 1,925 | 1,880 | 1,880 | -1.7% | 139,000 | 657億4259万 | +3.18% | 19.26 | 2.24 |
| 06/07 | 1,880 | 1,918 | 1,865 | 1,913 | +1.59% | 130,800 | 668億7909万 | +5.66% | 19.6 | 2.28 |
| 06/06 | 1,915 | 1,928 | 1,880 | 1,883 | -2.46% | 142,400 | 658億3001万 | +4.87% | 19.29 | 2.24 |
| 06/05 | 1,875 | 1,965 | 1,865 | 1,930 | +2.66% | 215,000 | 674億9106万 | +8.31% | 19.78 | 2.3 |
| 06/02 | 1,890 | 1,905 | 1,880 | 1,880 | +0.13% | 227,200 | 657億4259万 | +6.46% | 19.26 | 2.24 |
| 06/01 | 1,868 | 1,893 | 1,858 | 1,878 | +1.08% | 135,400 | 656億5516万 | +7.22% | 19.24 | 2.23 |
| 05/31 | 1,863 | 1,868 | 1,848 | 1,858 | +0.27% | 59,800 | 649億5577万 | +7% | 19.03 | 2.21 |
| 05/30 | 1,860 | 1,868 | 1,833 | 1,853 | -0.67% | 94,000 | 647億8093万 | +7.7% | 18.98 | 2.2 |
| 05/29 | 1,850 | 1,883 | 1,838 | 1,865 | +1.36% | 94,200 | 652億1805万 | +9.45% | 19.11 | 2.22 |
| 05/26 | 1,875 | 1,875 | 1,835 | 1,840 | -1.6% | 102,400 | 643億4381万 | +9% | 18.85 | 2.19 |
| 05/25 | 1,858 | 1,895 | 1,845 | 1,870 | +0.4% | 180,200 | 653億9289万 | +11.84% | 19.16 | 2.23 |
| 05/24 | 1,865 | 1,865 | 1,845 | 1,863 | +1.22% | 133,600 | 651億3062万 | +12.61% | 19.08 | 2.22 |
| 05/23 | 1,898 | 1,898 | 1,838 | 1,840 | -1.87% | 233,800 | 643億4381万 | +12.47% | 18.85 | 2.19 |
| 05/22 | 1,828 | 1,910 | 1,820 | 1,875 | +5.49% | 347,600 | 655億6774万 | +15.81% | 19.21 | 2.23 |
| 05/19 | 1,768 | 1,783 | 1,758 | 1,778 | +0.42% | 82,400 | 621億5822万 | +10.96% | 18.21 | 2.12 |
| 05/18 | 1,750 | 1,798 | 1,743 | 1,770 | -0.98% | 189,800 | 618億9595万 | +11.39% | 18.14 | 2.11 |
| 05/17 | 1,795 | 1,813 | 1,778 | 1,788 | -0.56% | 114,400 | 625億791万 | +13.42% | 18.32 | 2.13 |
| 05/16 | 1,813 | 1,823 | 1,788 | 1,798 | -0.83% | 108,600 | 628億5761万 | +15% | 18.42 | 2.14 |
| 05/15 | 1,760 | 1,823 | 1,760 | 1,813 | -0.28% | 176,400 | 633億8215万 | +17.01% | 18.57 | 2.16 |
| 05/12 | 1,803 | 1,828 | 1,790 | 1,818 | +2.39% | 277,200 | 635億5700万 | +18.48% | 18.62 | 2.16 |
| 05/11 | 1,868 | 1,890 | 1,755 | 1,775 | -9.44% | 898,200 | 620億7079万 | +16.78% | 18.19 | 2.11 |
| 05/10 | 1,833 | 2,008 | 1,815 | 1,960 | +18.25% | 1,179,800 | 685億4014万 | +29.89% | 20.08 | 2.33 |
| 05/09 | 1,595 | 1,670 | 1,595 | 1,658 | +2.79% | 207,000 | 579億6188万 | +11.17% | 16.98 | 1.97 |
| 05/08 | 1,595 | 1,623 | 1,593 | 1,613 | +3.04% | 251,000 | 563億8826万 | +8.37% | 16.52 | 1.92 |
| 05/02 | 1,570 | 1,578 | 1,563 | 1,565 | +0.32% | 69,400 | 547億2721万 | +5.17% | 16.04 | 1.86 |
| 05/01 | 1,545 | 1,570 | 1,530 | 1,560 | +0.97% | 84,600 | 545億5236万 | +4.84% | 15.98 | 1.86 |
| 04/28 | 1,565 | 1,578 | 1,545 | 1,545 | -0.8% | 84,400 | 540億2782万 | +3.9% | 15.83 | 1.84 |
| 04/27 | 1,525 | 1,558 | 1,518 | 1,558 | +1.63% | 175,600 | 544億6494万 | +4.74% | 15.96 | 1.85 |
| 04/26 | 1,530 | 1,545 | 1,528 | 1,533 | +1.16% | 80,000 | 535億9070万 | +3.06% | 15.7 | 1.82 |
| 04/25 | 1,510 | 1,525 | 1,498 | 1,515 | +1.03% | 156,400 | 529億7873万 | +1.81% | 15.52 | 1.8 |
| 04/24 | 1,472 | 1,505 | 1,471 | 1,500 | +2.64% | 140,000 | 524億3671万 | +0.5% | 15.36 | 1.78 |
| 04/21 | 1,466 | 1,466 | 1,448 | 1,461 | +0.97% | 59,800 | 510億9038万 | -2.34% | 14.97 | 1.74 |
| 04/20 | 1,450 | 1,457 | 1,439 | 1,447 | -0.21% | 85,000 | 506億81万 | -3.66% | 14.83 | 1.72 |
| 04/19 | 1,434 | 1,463 | 1,434 | 1,450 | +0.17% | 100,200 | 507億572万 | -3.78% | 14.86 | 1.73 |
| 04/18 | 1,450 | 1,456 | 1,439 | 1,448 | +1.4% | 123,600 | 506億1829万 | -4.39% | 14.83 | 1.72 |
| 04/17 | 1,390 | 1,429 | 1,390 | 1,428 | +2.04% | 89,000 | 499億1890万 | -6.21% | 14.63 | 1.7 |
| 04/14 | 1,414 | 1,415 | 1,398 | 1,399 | -2% | 107,200 | 489億2228万 | -8.62% | 14.34 | 1.66 |
| 04/13 | 1,426 | 1,434 | 1,415 | 1,428 | -1.52% | 172,600 | 499億1890万 | -7.24% | 14.63 | 1.7 |
| 04/12 | 1,440 | 1,460 | 1,432 | 1,450 | +0.55% | 183,400 | 506億8823万 | -6.3% | 14.85 | 1.72 |
| 04/11 | 1,461 | 1,479 | 1,437 | 1,442 | -0.89% | 272,200 | 504億848万 | -7.18% | 14.77 | 1.72 |
| 04/10 | 1,470 | 1,470 | 1,447 | 1,455 | -0.38% | 87,800 | 508億6308万 | -6.7% | 14.9 | 1.73 |
| 04/07 | 1,446 | 1,475 | 1,439 | 1,460 | +0.93% | 135,600 | 510億5541万 | -6.65% | 14.96 | 1.74 |
| 04/06 | 1,453 | 1,466 | 1,442 | 1,447 | -0.21% | 189,600 | 505億8332万 | -7.81% | 14.82 | 1.72 |
| 04/05 | 1,444 | 1,462 | 1,428 | 1,450 | -0.62% | 309,200 | 506億8823万 | -7.79% | 14.85 | 1.72 |
| 04/04 | 1,479 | 1,480 | 1,445 | 1,459 | -2.67% | 160,800 | 510億296万 | -7.34% | 14.94 | 1.74 |
| 04/03 | 1,520 | 1,525 | 1,486 | 1,499 | -1.25% | 169,800 | 524億174万 | -4.92% | 15.35 | 1.78 |
