PBR
2017/11/01~2018/03/30
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 |
03/30 | 704 | 712 | 700 | 709 | +1.43% | 10,700 | 18億2354万 | -0.56% | - | 0.71 |
03/29 | 668 | 709 | 668 | 699 | +4.95% | 20,800 | 17億9782万 | -2.1% | - | 0.7 |
03/28 | 641 | 678 | 641 | 666 | +2.62% | 12,000 | 17億1295万 | -7.11% | - | 0.67 |
03/27 | 663 | 663 | 649 | 649 | +0.93% | 7,000 | 16億6922万 | -9.99% | - | 0.65 |
03/26 | 636 | 658 | 615 | 643 | +0.16% | 17,700 | 16億5379万 | -11.43% | - | 0.65 |
03/23 | 642 | 669 | 640 | 642 | -4.46% | 19,400 | 16億5122万 | -12.05% | - | 0.65 |
03/22 | 677 | 679 | 666 | 672 | -0.74% | 30,600 | 17億2838万 | -8.2% | - | 0.68 |
03/20 | 675 | 682 | 674 | 677 | -1.31% | 9,300 | 17億4124万 | -7.64% | - | 0.68 |
03/19 | 688 | 697 | 672 | 686 | -1.72% | 26,000 | 17億6439万 | -6.79% | - | 0.69 |
03/16 | 715 | 715 | 693 | 698 | -1.97% | 25,300 | 17億9525万 | -5.55% | - | 0.7 |
03/15 | 699 | 724 | 699 | 712 | +0.99% | 17,300 | 18億3126万 | -3.91% | - | 0.72 |
03/14 | 715 | 722 | 703 | 705 | -2.08% | 31,200 | 18億1326万 | -4.86% | - | 0.71 |
03/13 | 716 | 731 | 716 | 720 | +0.42% | 15,300 | 18億5184万 | -2.83% | - | 0.73 |
03/12 | 721 | 722 | 713 | 717 | 0% | 19,400 | 18億4412万 | -3.63% | - | 0.72 |
03/09 | 729 | 729 | 709 | 717 | -0.42% | 14,100 | 18億4412万 | -4.4% | - | 0.72 |
03/08 | 723 | 727 | 717 | 720 | -0.41% | 4,100 | 18億5184万 | -4.76% | - | 0.73 |
03/07 | 725 | 740 | 717 | 723 | -1.09% | 9,300 | 18億5955万 | -4.99% | - | 0.73 |
03/06 | 725 | 737 | 725 | 731 | +2.81% | 10,100 | 18億8013万 | -4.69% | - | 0.74 |
03/05 | 761 | 763 | 710 | 711 | -6.57% | 41,100 | 18億2869万 | -8.02% | - | 0.72 |
03/02 | 751 | 765 | 751 | 761 | -0.65% | 7,400 | 19億5729万 | -2.31% | - | 0.77 |
03/01 | 780 | 782 | 765 | 766 | -1.79% | 17,300 | 19億7015万 | -2.17% | - | 0.77 |
02/28 | 771 | 790 | 771 | 780 | +1.17% | 14,100 | 20億616万 | -1.02% | - | 0.79 |
02/27 | 778 | 781 | 769 | 771 | -0.39% | 8,000 | 19億8301万 | -2.77% | - | 0.78 |
02/26 | 773 | 790 | 767 | 774 | +0.65% | 9,100 | 19億9072万 | -2.89% | - | 0.78 |
02/23 | 755 | 773 | 746 | 769 | +2.53% | 19,300 | 19億7786万 | -3.75% | - | 0.78 |
02/22 | 765 | 766 | 740 | 750 | -2.09% | 14,100 | 19億2900万 | -6.25% | - | 0.76 |
02/21 | 770 | 780 | 766 | 766 | -0.78% | 15,300 | 19億7015万 | -4.61% | - | 0.77 |
02/20 | 761 | 779 | 761 | 772 | +1.45% | 23,600 | 19億8558万 | -4.1% | - | 0.78 |
02/19 | 749 | 763 | 737 | 761 | +3.26% | 27,000 | 19億5729万 | -5.58% | - | 0.77 |
02/16 | 710 | 738 | 705 | 737 | +3.37% | 17,500 | 18億9556万 | -8.79% | - | 0.74 |
02/15 | 698 | 717 | 691 | 713 | +2.15% | 19,100 | 18億3383万 | -12.08% | - | 0.72 |
02/14 | 721 | 733 | 679 | 698 | -5.93% | 59,500 | 17億9525万 | -14.36% | - | 0.7 |
02/13 | 754 | 808 | 735 | 742 | -1.46% | 31,600 | 19億842万 | -9.51% | - | 0.75 |
02/09 | 703 | 760 | 699 | 753 | +0.67% | 38,700 | 19億3671万 | -8.51% | - | 0.76 |
02/08 | 721 | 748 | 717 | 748 | +4.32% | 17,200 | 19億2385万 | -9.33% | - | 0.75 |
02/07 | 746 | 755 | 717 | 717 | +2.14% | 51,200 | 18億4412万 | -13.3% | - | 0.72 |
02/06 | 781 | 786 | 670 | 702 | -13.55% | 113,100 | 18億554万 | -15.42% | - | 0.71 |
02/05 | 846 | 846 | 810 | 812 | -5.58% | 73,600 | 20億8846万 | -2.64% | - | 0.82 |
02/02 | 856 | 860 | 850 | 860 | -0.35% | 25,100 | 22億1192万 | +3.37% | - | 0.87 |
02/01 | 854 | 867 | 850 | 863 | +1.05% | 12,800 | 22億1963万 | +4.1% | - | 0.87 |
01/31 | 850 | 857 | 841 | 854 | -0.23% | 30,400 | 21億9648万 | +3.39% | - | 0.86 |
01/30 | 887 | 897 | 849 | 856 | -2.95% | 77,500 | 22億163万 | +3.88% | - | 0.86 |
01/29 | 915 | 916 | 867 | 882 | +2.08% | 189,900 | 22億6850万 | +7.3% | - | 0.89 |
01/26 | 875 | 880 | 858 | 864 | -1.03% | 23,400 | 22億2220万 | +5.49% | - | 0.87 |
01/25 | 877 | 877 | 861 | 873 | -0.23% | 44,500 | 22億4535万 | +6.85% | - | 0.88 |
01/24 | 905 | 905 | 865 | 875 | -3.53% | 145,600 | 22億5050万 | +7.49% | - | 0.88 |
01/23 | 866 | 930 | 865 | 907 | +4.86% | 303,700 | 23億3280万 | +11.56% | - | 0.91 |
01/22 | 825 | 876 | 825 | 865 | +4.85% | 92,500 | 22億2478万 | +6.79% | - | 0.87 |
01/19 | 806 | 829 | 803 | 825 | +2.36% | 26,400 | 21億2190万 | +1.98% | - | 0.83 |
01/18 | 813 | 819 | 804 | 806 | -0.74% | 19,000 | 20億7303万 | -0.49% | - | 0.81 |
01/17 | 817 | 817 | 805 | 812 | -0.85% | 27,900 | 20億8846万 | +0.12% | - | 0.82 |
01/16 | 812 | 819 | 811 | 819 | +1.24% | 19,500 | 21億646万 | +0.74% | - | 0.83 |
01/15 | 818 | 818 | 807 | 809 | -0.37% | 14,700 | 20億8074万 | -0.49% | - | 0.82 |
01/12 | 807 | 819 | 807 | 812 | +0.74% | 9,000 | 20億8846万 | -0.25% | - | 0.82 |
01/11 | 811 | 811 | 801 | 806 | -0.49% | 11,900 | 20億7303万 | -1.1% | - | 0.81 |
01/10 | 818 | 818 | 806 | 810 | -0.98% | 15,300 | 20億8332万 | -0.98% | - | 0.82 |
01/09 | 822 | 836 | 815 | 818 | -0.37% | 22,000 | 21億389万 | -0.37% | - | 0.82 |
01/05 | 819 | 837 | 810 | 821 | +0.98% | 25,300 | 21億1161万 | -0.61% | - | 0.83 |
01/04 | 803 | 813 | 803 | 813 | +1.88% | 11,900 | 20億9103万 | -2.4% | - | 0.82 |
2017 |
12/29 | 798 | 819 | 798 | 798 | +0.38% | 11,700 | 20億5245万 | -4.77% | - | 0.8 |
12/28 | 790 | 799 | 786 | 795 | +1.15% | 11,500 | 20億4474万 | -5.47% | - | 0.8 |
12/27 | 769 | 789 | 769 | 786 | +2.21% | 18,400 | 20億2159万 | -6.98% | - | 0.79 |
12/26 | 784 | 792 | 767 | 769 | -1.79% | 32,700 | 19億7786万 | -9.32% | - | 0.78 |
12/25 | 801 | 804 | 772 | 783 | -1.88% | 50,700 | 20億1387万 | -8.21% | - | 0.79 |
12/22 | 809 | 809 | 797 | 798 | -1.48% | 18,200 | 20億5245万 | -6.56% | - | 0.8 |
12/21 | 795 | 814 | 795 | 810 | +2.14% | 20,800 | 20億8332万 | -5.15% | - | 0.82 |
12/20 | 805 | 807 | 789 | 793 | -1.49% | 34,000 | 20億3959万 | -7.03% | - | 0.8 |
12/19 | 803 | 814 | 801 | 805 | -0.86% | 21,900 | 20億7046万 | -5.85% | - | 0.81 |
12/18 | 817 | 825 | 810 | 812 | 0% | 24,700 | 20億8846万 | -5.25% | - | 0.82 |
12/15 | 846 | 846 | 804 | 812 | -2.87% | 34,800 | 20億8846万 | -5.47% | - | 0.82 |
12/14 | 834 | 840 | 825 | 836 | +0.6% | 15,400 | 21億5019万 | -2.9% | - | 0.84 |
12/13 | 834 | 843 | 821 | 831 | -0.6% | 32,200 | 21億3733万 | -3.6% | - | 0.84 |
12/12 | 861 | 868 | 835 | 836 | -2.11% | 30,000 | 21億5019万 | -3.24% | - | 0.84 |
12/11 | 859 | 860 | 845 | 854 | +0.59% | 36,500 | 21億9648万 | -1.27% | - | 0.86 |
12/08 | 845 | 863 | 831 | 849 | -0.47% | 55,800 | 21億8362万 | -1.74% | - | 0.86 |
12/07 | 825 | 867 | 825 | 853 | +3.65% | 65,300 | 21億9391万 | -1.27% | - | 0.86 |
12/06 | 818 | 826 | 808 | 823 | +0.24% | 44,100 | 21億1675万 | -4.75% | - | 0.83 |
12/05 | 831 | 838 | 821 | 821 | -2.73% | 50,000 | 21億1161万 | -4.98% | - | 0.83 |
12/04 | 870 | 888 | 842 | 844 | -2.99% | 72,000 | 21億7076万 | -2.2% | - | 0.85 |
12/01 | 890 | 899 | 870 | 870 | -3.33% | 63,100 | 22億3764万 | +0.93% | - | 0.88 |
11/30 | 921 | 928 | 855 | 900 | -3.64% | 182,100 | 23億1480万 | +4.77% | - | 0.91 |
11/29 | 992 | 999 | 922 | 934 | -6.6% | 248,700 | 24億224万 | +8.98% | - | 0.94 |
11/28 | 931 | 1,025 | 922 | 1,000 | +7.99% | 494,600 | 25億7200万 | +17.23% | - | 1.01 |
11/27 | 912 | 940 | 908 | 926 | +3.23% | 95,900 | 23億8167万 | +9.46% | - | 0.93 |
11/24 | 885 | 903 | 880 | 897 | +1.24% | 36,100 | 23億708万 | +6.53% | - | 0.9 |
11/22 | 881 | 895 | 861 | 886 | +2.07% | 49,900 | 22億7879万 | +5.35% | - | 0.89 |
11/21 | 886 | 886 | 859 | 868 | -0.91% | 19,700 | 22億3249万 | +3.21% | - | 0.88 |
11/20 | 822 | 880 | 822 | 876 | +6.83% | 41,300 | 22億5307万 | +4.16% | - | 0.88 |
11/17 | 806 | 835 | 806 | 820 | +2.37% | 6,300 | 21億904万 | -2.5% | - | 0.83 |
11/16 | 793 | 813 | 793 | 801 | +1.39% | 16,000 | 20億6017万 | -4.98% | - | 0.81 |
11/15 | 840 | 840 | 751 | 790 | -5.95% | 62,300 | 20億3188万 | -6.84% | - | 0.8 |
11/14 | 849 | 850 | 832 | 840 | -1.18% | 19,100 | 21億6048万 | -1.64% | - | 0.85 |
11/13 | 869 | 869 | 850 | 850 | -1.39% | 14,100 | 21億8620万 | -0.82% | - | 0.86 |
11/10 | 846 | 867 | 846 | 862 | +1.17% | 17,700 | 22億1706万 | +0.23% | - | 0.87 |
11/09 | 864 | 870 | 846 | 852 | -2.63% | 32,200 | 21億9134万 | -1.27% | - | 0.86 |
11/08 | 852 | 875 | 844 | 875 | +1.39% | 19,400 | 22億5050万 | +0.81% | - | 0.88 |
11/07 | 850 | 871 | 843 | 863 | +0.12% | 38,100 | 22億1963万 | -1.03% | - | 0.87 |
11/06 | 846 | 874 | 839 | 862 | +2.86% | 35,000 | 22億1706万 | -1.37% | - | 0.87 |
11/02 | 835 | 850 | 835 | 838 | -0.71% | 19,100 | 21億5533万 | -4.34% | - | 0.84 |
11/01 | 856 | 857 | 831 | 844 | -1.17% | 20,300 | 21億7076万 | -3.98% | - | 0.85 |