PBR
2017/08/07~2017/12/29
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 |
12/29 | 2,975 | 2,995 | 2,935 | 2,975 | +0.85% | 98,800 | 1040億3415万 | +11.26% | 30.48 | 3.54 |
12/28 | 2,990 | 2,990 | 2,940 | 2,950 | -1.17% | 79,000 | 1031億5991万 | +11.07% | 30.23 | 3.51 |
12/27 | 2,950 | 3,035 | 2,910 | 2,985 | +0.34% | 144,600 | 1043億8385万 | +13.2% | 30.59 | 3.55 |
12/26 | 3,015 | 3,015 | 2,965 | 2,975 | -1.33% | 188,000 | 1040億3415万 | +13.72% | 30.48 | 3.54 |
12/25 | 2,925 | 3,025 | 2,925 | 3,015 | +3.79% | 262,800 | 1054億3293万 | +16.23% | 30.89 | 3.59 |
12/22 | 2,850 | 2,945 | 2,850 | 2,905 | +1.93% | 185,200 | 1015億8629万 | +13.12% | 29.77 | 3.46 |
12/21 | 2,835 | 2,855 | 2,810 | 2,850 | -1.21% | 120,000 | 996億6297万 | +12.03% | 29.2 | 3.39 |
12/20 | 2,845 | 2,895 | 2,820 | 2,885 | +1.94% | 134,800 | 1008億8690万 | +14.3% | 29.56 | 3.43 |
12/19 | 2,895 | 2,900 | 2,810 | 2,830 | -2.75% | 282,000 | 989億6358万 | +12.93% | 29 | 3.37 |
12/18 | 2,845 | 2,910 | 2,805 | 2,910 | +0.52% | 297,400 | 1017億6114万 | +17.15% | 29.82 | 3.46 |
12/15 | 2,670 | 2,900 | 2,610 | 2,895 | +9.25% | 671,200 | 1012億3659万 | +17.68% | 29.66 | 3.44 |
12/14 | 2,570 | 2,665 | 2,555 | 2,650 | +2.71% | 365,600 | 926億6907万 | +8.61% | 27.15 | 3.15 |
12/13 | 2,535 | 2,605 | 2,525 | 2,580 | +2.38% | 273,600 | 902億2121万 | +6.35% | 26.44 | 3.07 |
12/12 | 2,510 | 2,535 | 2,498 | 2,520 | +0.6% | 87,400 | 881億2304万 | +4.22% | 25.82 | 3 |
12/11 | 2,525 | 2,525 | 2,473 | 2,505 | -0.4% | 80,400 | 875億9850万 | +3.77% | 25.67 | 2.98 |
12/08 | 2,430 | 2,515 | 2,430 | 2,515 | +2.03% | 142,200 | 879億4820万 | +4.4% | 25.77 | 2.99 |
12/07 | 2,415 | 2,468 | 2,403 | 2,465 | +3.03% | 128,400 | 861億9972万 | +2.54% | 25.26 | 2.93 |
12/06 | 2,375 | 2,445 | 2,373 | 2,393 | 0% | 135,800 | 836億6444万 | -0.27% | 24.51 | 2.85 |
12/05 | 2,390 | 2,403 | 2,358 | 2,393 | -1.03% | 108,000 | 836億6444万 | -0.15% | 24.51 | 2.85 |
12/04 | 2,460 | 2,460 | 2,418 | 2,418 | -0.31% | 113,800 | 845億3867万 | +1.11% | 24.77 | 2.88 |
12/01 | 2,435 | 2,443 | 2,398 | 2,425 | +0.73% | 117,000 | 848億95万 | +1.63% | 24.85 | 2.89 |
11/30 | 2,440 | 2,448 | 2,338 | 2,408 | -2.43% | 287,600 | 841億8898万 | +1.2% | 24.67 | 2.86 |
11/29 | 2,505 | 2,505 | 2,448 | 2,468 | +1.33% | 169,200 | 862億8715万 | +3.98% | 25.28 | 2.94 |
11/28 | 2,550 | 2,615 | 2,435 | 2,435 | -2.5% | 478,000 | 851億5064万 | +3.09% | 24.95 | 2.9 |
11/27 | 2,540 | 2,565 | 2,493 | 2,498 | -0.89% | 99,800 | 873億3623万 | +6.19% | 25.59 | 2.97 |
11/24 | 2,485 | 2,540 | 2,483 | 2,520 | +1.92% | 117,600 | 881億2304万 | +7.69% | 25.82 | 3 |
11/22 | 2,500 | 2,525 | 2,465 | 2,473 | +0.3% | 148,600 | 864億6199万 | +6.3% | 25.33 | 2.94 |
11/21 | 2,458 | 2,493 | 2,428 | 2,465 | +1.02% | 175,600 | 861億9972万 | +6.48% | 25.26 | 2.93 |
11/20 | 2,375 | 2,443 | 2,350 | 2,440 | +3.94% | 163,800 | 853億2549万 | +5.86% | 25 | 2.9 |
11/17 | 2,383 | 2,383 | 2,338 | 2,348 | +0.97% | 121,200 | 820億9081万 | +2.29% | 24.05 | 2.79 |
11/16 | 2,323 | 2,360 | 2,303 | 2,325 | -0.32% | 116,600 | 813億400万 | +1.57% | 23.82 | 2.77 |
11/15 | 2,433 | 2,433 | 2,315 | 2,333 | -4.11% | 187,600 | 815億6627万 | +2.12% | 23.9 | 2.78 |
11/14 | 2,315 | 2,455 | 2,300 | 2,433 | +6.69% | 331,400 | 850億6322万 | +6.83% | 24.92 | 2.89 |
11/13 | 2,300 | 2,310 | 2,280 | 2,280 | -1.94% | 132,600 | 797億3037万 | +0.71% | 23.36 | 2.71 |
11/10 | 2,375 | 2,385 | 2,318 | 2,325 | -2.31% | 189,000 | 813億400万 | +3.01% | 23.82 | 2.77 |
11/09 | 2,320 | 2,458 | 2,320 | 2,380 | +3.59% | 460,800 | 832億2732万 | +5.73% | 24.39 | 2.83 |
11/08 | 2,393 | 2,398 | 2,260 | 2,298 | -3.97% | 505,800 | 803億4234万 | +2.43% | 23.54 | 2.73 |
11/07 | 2,445 | 2,445 | 2,355 | 2,393 | -0.73% | 276,400 | 836億6444万 | +7% | 24.51 | 2.85 |
11/06 | 2,408 | 2,428 | 2,393 | 2,410 | +0.94% | 101,000 | 842億7640万 | +8.31% | 24.69 | 2.87 |
11/02 | 2,400 | 2,418 | 2,375 | 2,388 | -0.21% | 102,000 | 834億8959万 | +7.89% | 24.46 | 2.84 |
11/01 | 2,353 | 2,403 | 2,345 | 2,393 | +2.24% | 159,200 | 836億6444万 | +8.65% | 24.51 | 2.85 |
10/31 | 2,305 | 2,353 | 2,295 | 2,340 | +1.52% | 127,400 | 818億2854万 | +6.85% | 23.98 | 2.78 |
10/30 | 2,323 | 2,340 | 2,283 | 2,305 | +0.77% | 181,200 | 806億461万 | +5.73% | 23.62 | 2.74 |
10/27 | 2,298 | 2,318 | 2,280 | 2,288 | +0.66% | 98,600 | 799億9264万 | +5.32% | 23.44 | 2.72 |
10/26 | 2,263 | 2,280 | 2,250 | 2,273 | +0.55% | 76,400 | 794億6810万 | +4.92% | 23.28 | 2.7 |
10/25 | 2,285 | 2,318 | 2,253 | 2,260 | +0.44% | 194,800 | 790億3098万 | +4.63% | 23.16 | 2.69 |
10/24 | 2,208 | 2,258 | 2,203 | 2,250 | +1.93% | 163,800 | 786億8129万 | +4.36% | 23.05 | 2.68 |
10/23 | 2,215 | 2,218 | 2,190 | 2,208 | +1.26% | 81,200 | 771億9509万 | +2.63% | 22.62 | 2.63 |
10/20 | 2,163 | 2,193 | 2,158 | 2,180 | -0.46% | 91,000 | 762億3343万 | +1.44% | 22.34 | 2.59 |
10/19 | 2,190 | 2,203 | 2,163 | 2,190 | +0.46% | 95,200 | 765億8312万 | +1.96% | 22.44 | 2.61 |
10/18 | 2,210 | 2,218 | 2,175 | 2,180 | -0.68% | 87,400 | 762億3343万 | +1.58% | 22.34 | 2.59 |
10/17 | 2,220 | 2,225 | 2,188 | 2,195 | -0.57% | 74,800 | 767億5797万 | +2.43% | 22.49 | 2.61 |
10/16 | 2,215 | 2,228 | 2,203 | 2,208 | +0.23% | 106,800 | 771億9509万 | +3.25% | 22.62 | 2.63 |
10/13 | 2,203 | 2,210 | 2,175 | 2,203 | 0% | 108,000 | 770億2024万 | +3.26% | 22.57 | 2.62 |
10/12 | 2,180 | 2,223 | 2,165 | 2,203 | +1.15% | 203,800 | 770億2024万 | +3.31% | 22.57 | 2.62 |
10/11 | 2,168 | 2,180 | 2,148 | 2,178 | +0.46% | 113,000 | 761億4600万 | +2.57% | 22.31 | 2.59 |
10/10 | 2,100 | 2,168 | 2,100 | 2,168 | +3.21% | 104,000 | 757億9631万 | +2.34% | 22.21 | 2.58 |
10/06 | 2,125 | 2,130 | 2,095 | 2,100 | -1.18% | 82,400 | 734億3587万 | -0.76% | 21.52 | 2.5 |
10/05 | 2,198 | 2,198 | 2,123 | 2,125 | -2.3% | 115,600 | 743億1011万 | +0.43% | 21.77 | 2.53 |
10/04 | 2,190 | 2,220 | 2,153 | 2,175 | +0.35% | 196,200 | 760億5858万 | +2.93% | 22.29 | 2.59 |
10/03 | 2,153 | 2,170 | 2,125 | 2,168 | +1.64% | 177,600 | 757億9631万 | +2.82% | 22.21 | 2.58 |
10/02 | 2,100 | 2,158 | 2,093 | 2,133 | +1.31% | 148,800 | 745億7238万 | +1.4% | 21.85 | 2.54 |
09/29 | 2,138 | 2,138 | 2,093 | 2,105 | -0.94% | 84,400 | 736億1072万 | +0.19% | 21.57 | 2.5 |
09/28 | 2,118 | 2,130 | 2,088 | 2,125 | +1.67% | 125,200 | 743億1011万 | +1.24% | 21.77 | 2.53 |
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 |