PBR
2017/05/08~2017/09/27
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 |
09/27 | 2,118 | 2,128 | 2,068 | 2,090 | -0.48% | 96,800 | 730億8617万 | -0.24% | 21.42 | 2.49 |
09/26 | 2,118 | 2,133 | 2,080 | 2,100 | +0.6% | 163,600 | 734億3587万 | +0.43% | 21.52 | 2.5 |
09/25 | 2,123 | 2,123 | 2,088 | 2,088 | -1.3% | 123,000 | 729億9875万 | +0.02% | 21.39 | 2.48 |
09/22 | 2,153 | 2,153 | 2,115 | 2,115 | -0.59% | 109,200 | 739億6041万 | +1.54% | 21.67 | 2.52 |
09/21 | 2,138 | 2,143 | 2,113 | 2,128 | -0.47% | 129,600 | 743億9753万 | +2.33% | 21.8 | 2.53 |
09/20 | 2,160 | 2,175 | 2,135 | 2,138 | -0.23% | 128,200 | 747億4722万 | +3.06% | 21.9 | 2.54 |
09/19 | 2,175 | 2,188 | 2,140 | 2,143 | +0.12% | 134,200 | 749億2207万 | +3.7% | 21.95 | 2.55 |
09/15 | 2,128 | 2,173 | 2,125 | 2,140 | -0.12% | 154,600 | 748億3465万 | +3.98% | 21.93 | 2.55 |
09/14 | 2,178 | 2,188 | 2,133 | 2,143 | -1.15% | 119,200 | 749億2207万 | +4.41% | 21.95 | 2.55 |
09/13 | 2,155 | 2,180 | 2,143 | 2,168 | +1.05% | 123,800 | 757億9631万 | +5.94% | 22.21 | 2.58 |
09/12 | 2,150 | 2,165 | 2,130 | 2,145 | +2.14% | 183,600 | 750億950万 | +5.2% | 21.98 | 2.55 |
09/11 | 2,105 | 2,135 | 2,085 | 2,100 | +1.94% | 190,000 | 734億3587万 | +3.4% | 21.52 | 2.5 |
09/08 | 2,073 | 2,113 | 2,020 | 2,060 | -1.44% | 379,800 | 720億3709万 | +1.83% | 21.11 | 2.45 |
09/07 | 2,185 | 2,240 | 2,075 | 2,090 | -3.8% | 713,800 | 730億8617万 | +3.67% | 21.42 | 2.49 |
09/06 | 1,998 | 2,180 | 1,998 | 2,173 | +9.45% | 764,400 | 759億7116万 | +8.19% | 22.26 | 2.59 |
09/05 | 2,060 | 2,063 | 1,948 | 1,985 | -3.17% | 219,600 | 694億1438万 | -0.45% | 20.34 | 2.36 |
09/04 | 2,093 | 2,093 | 2,028 | 2,050 | -2.61% | 215,800 | 716億8740万 | +3.07% | 21.01 | 2.44 |
09/01 | 2,125 | 2,133 | 2,095 | 2,105 | -0.47% | 176,400 | 736億1072万 | +6.26% | 21.57 | 2.5 |
08/31 | 2,063 | 2,128 | 2,058 | 2,115 | +3.8% | 255,800 | 739億6041万 | +7.25% | 21.67 | 2.52 |
08/30 | 2,073 | 2,073 | 2,030 | 2,038 | -1.09% | 209,400 | 712億5028万 | +3.85% | 20.88 | 2.42 |
08/29 | 2,050 | 2,070 | 2,030 | 2,060 | +0.37% | 121,200 | 720億3709万 | +5.26% | 21.11 | 2.45 |
08/28 | 2,085 | 2,088 | 2,040 | 2,053 | -0.36% | 107,600 | 717億7482万 | +5.15% | 21.03 | 2.44 |
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 |