PBR
2017/08/24~2018/01/22
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 |
01/22 | 2,009 | 2,021 | 1,995 | 2,008 | -0.1% | 542,500 | 1668億6222万 | +11.06% | - | 0.68 |
01/19 | 2,000 | 2,016 | 1,990 | 2,010 | +1.11% | 522,300 | 1670億2842万 | +12.04% | - | 0.68 |
01/18 | 2,035 | 2,054 | 1,982 | 1,988 | -0.35% | 1,065,000 | 1652億24万 | +11.75% | - | 0.67 |
01/17 | 1,985 | 2,007 | 1,971 | 1,995 | -0.84% | 946,400 | 1657億8194万 | +13.03% | - | 0.67 |
01/16 | 2,019 | 2,023 | 1,993 | 2,012 | -1.18% | 869,200 | 1671億9461万 | +14.97% | - | 0.68 |
01/15 | 2,067 | 2,075 | 2,031 | 2,036 | -0.78% | 719,100 | 1691億8898万 | +17.42% | - | 0.69 |
01/12 | 2,052 | 2,074 | 2,039 | 2,052 | +0.39% | 1,550,800 | 1705億1856万 | +19.44% | - | 0.69 |
01/11 | 2,010 | 2,095 | 2,008 | 2,044 | +0.39% | 2,189,800 | 1698億5377万 | +20.24% | - | 0.69 |
01/10 | 1,949 | 2,054 | 1,948 | 2,036 | +4.46% | 3,134,900 | 1691億8898万 | +20.97% | - | 0.69 |
01/09 | 1,870 | 2,005 | 1,864 | 1,949 | +7.98% | 3,865,100 | 1619億5939万 | +16.92% | - | 0.66 |
01/05 | 1,768 | 1,811 | 1,767 | 1,805 | +2.62% | 1,028,200 | 1499億9318万 | +9.13% | - | 0.61 |
01/04 | 1,711 | 1,762 | 1,711 | 1,759 | +4.21% | 1,065,100 | 1461億7064万 | +6.93% | - | 0.59 |
2017 |
12/29 | 1,687 | 1,700 | 1,678 | 1,688 | +0.06% | 384,400 | 1402億7063万 | +3.05% | - | 0.57 |
12/28 | 1,677 | 1,707 | 1,662 | 1,687 | +1.44% | 651,500 | 1401億8753万 | +3.18% | - | 0.57 |
12/27 | 1,655 | 1,674 | 1,649 | 1,663 | +0.67% | 416,700 | 1381億9316万 | +1.84% | - | 0.56 |
12/26 | 1,658 | 1,663 | 1,648 | 1,652 | -0.36% | 371,800 | 1372億7908万 | +1.23% | - | 0.56 |
12/25 | 1,680 | 1,684 | 1,653 | 1,658 | -1.72% | 416,500 | 1377億7767万 | +1.66% | - | 0.56 |
12/22 | 1,661 | 1,693 | 1,661 | 1,687 | +1.57% | 710,400 | 1401億8753万 | +3.56% | - | 0.57 |
12/21 | 1,649 | 1,673 | 1,635 | 1,661 | +0.67% | 537,400 | 1380億2696万 | +2.15% | - | 0.56 |
12/20 | 1,640 | 1,659 | 1,632 | 1,650 | +0.3% | 818,400 | 1371億1288万 | +1.6% | - | 0.56 |
12/19 | 1,648 | 1,657 | 1,640 | 1,645 | +0.24% | 424,800 | 1366億9738万 | +1.29% | - | 0.56 |
12/18 | 1,628 | 1,646 | 1,626 | 1,641 | +1.42% | 619,000 | 1363億6499万 | +0.98% | - | 0.55 |
12/15 | 1,611 | 1,629 | 1,611 | 1,618 | -0.06% | 615,800 | 1344億5372万 | -0.55% | - | 0.55 |
12/14 | 1,637 | 1,646 | 1,614 | 1,619 | -1.4% | 518,500 | 1345億3682万 | -0.67% | - | 0.55 |
12/13 | 1,660 | 1,663 | 1,640 | 1,642 | -0.85% | 399,100 | 1364億4809万 | +0.61% | - | 0.56 |
12/12 | 1,643 | 1,666 | 1,643 | 1,656 | +0.79% | 499,700 | 1376億1147万 | +1.53% | - | 0.56 |
12/11 | 1,629 | 1,656 | 1,627 | 1,643 | +0.37% | 622,400 | 1365億3119万 | +1.05% | - | 0.56 |
12/08 | 1,613 | 1,649 | 1,610 | 1,637 | +1.99% | 982,500 | 1360億3259万 | +0.92% | - | 0.55 |
12/07 | 1,619 | 1,626 | 1,605 | 1,605 | -1.29% | 775,700 | 1333億7344万 | -0.8% | - | 0.54 |
12/06 | 1,624 | 1,634 | 1,609 | 1,626 | +0.12% | 1,001,600 | 1351億1851万 | +0.81% | - | 0.55 |
12/05 | 1,620 | 1,629 | 1,612 | 1,624 | +0.43% | 718,200 | 1349億5231万 | +1.06% | - | 0.55 |
12/04 | 1,616 | 1,624 | 1,612 | 1,617 | 0% | 539,500 | 1343億7062万 | +0.94% | - | 0.55 |
12/01 | 1,645 | 1,649 | 1,606 | 1,617 | -0.61% | 682,200 | 1343億7062万 | +1.38% | - | 0.55 |
11/30 | 1,620 | 1,646 | 1,618 | 1,627 | +0.93% | 613,400 | 1352億161万 | +2.39% | - | 0.55 |
11/29 | 1,600 | 1,618 | 1,593 | 1,612 | +1.51% | 751,400 | 1339億5513万 | +1.9% | - | 0.55 |
11/28 | 1,592 | 1,600 | 1,578 | 1,588 | -0.44% | 579,600 | 1319億6076万 | +0.76% | - | 0.54 |
11/27 | 1,606 | 1,609 | 1,588 | 1,595 | -0.81% | 551,900 | 1325億4245万 | +1.59% | - | 0.54 |
11/24 | 1,627 | 1,634 | 1,602 | 1,608 | -1.89% | 846,600 | 1336億2273万 | +2.81% | - | 0.54 |
11/22 | 1,649 | 1,650 | 1,628 | 1,639 | +0.61% | 817,200 | 1361億9879万 | +5.2% | - | 0.55 |
11/21 | 1,630 | 1,658 | 1,625 | 1,629 | +0.62% | 683,500 | 1353億6780万 | +4.96% | - | 0.55 |
11/20 | 1,621 | 1,632 | 1,616 | 1,619 | 0% | 751,000 | 1345億3682万 | +4.72% | - | 0.55 |
11/17 | 1,650 | 1,650 | 1,613 | 1,619 | +0.12% | 1,072,500 | 1345億3682万 | +5.13% | - | 0.55 |
11/16 | 1,611 | 1,626 | 1,603 | 1,617 | +0.06% | 843,600 | 1343億7062万 | +5.34% | - | 0.55 |
11/15 | 1,624 | 1,628 | 1,602 | 1,616 | -2.12% | 1,223,500 | 1342億8752万 | +5.69% | - | 0.55 |
11/14 | 1,649 | 1,674 | 1,646 | 1,651 | -1.14% | 1,172,500 | 1371億9598万 | +8.4% | - | 0.56 |
11/13 | 1,687 | 1,687 | 1,667 | 1,670 | -1.12% | 939,800 | 1387億7485万 | +10.16% | - | 0.56 |
11/10 | 1,661 | 1,701 | 1,660 | 1,689 | +0.48% | 1,472,500 | 1403億5373万 | +12% | - | 0.57 |
11/09 | 1,676 | 1,710 | 1,655 | 1,681 | +0.9% | 2,111,900 | 1396億8894万 | +12.07% | - | 0.57 |
11/08 | 1,601 | 1,669 | 1,600 | 1,666 | +3.35% | 2,223,000 | 1384億4246万 | +11.66% | - | 0.56 |
11/07 | 1,541 | 1,614 | 1,537 | 1,612 | +4.74% | 1,572,300 | 1339億5513万 | +8.63% | - | 0.55 |
11/06 | 1,541 | 1,548 | 1,530 | 1,539 | -0.26% | 922,800 | 1278億8892万 | +4.13% | - | 0.52 |
11/02 | 1,550 | 1,556 | 1,530 | 1,543 | -0.45% | 1,034,700 | 1282億2132万 | +4.54% | - | 0.52 |
11/01 | 1,493 | 1,554 | 1,490 | 1,550 | +5.08% | 2,388,200 | 1288億301万 | +5.23% | - | 0.52 |
10/31 | 1,473 | 1,478 | 1,466 | 1,475 | -0.27% | 529,800 | 1225億7060万 | +0.41% | - | 0.5 |
10/30 | 1,486 | 1,493 | 1,474 | 1,479 | -0.07% | 615,400 | 1229億300万 | +0.75% | - | 0.5 |
10/27 | 1,460 | 1,483 | 1,460 | 1,480 | +1.79% | 836,600 | 1229億8610万 | +0.95% | - | 0.5 |
10/26 | 1,465 | 1,474 | 1,452 | 1,454 | -1.09% | 738,900 | 1208億2553万 | -0.75% | - | 0.49 |
10/25 | 1,469 | 1,483 | 1,466 | 1,470 | +0.89% | 1,024,700 | 1221億5511万 | +0.48% | - | 0.5 |
10/24 | 1,448 | 1,457 | 1,447 | 1,457 | +0.34% | 776,400 | 1210億7483万 | -0.27% | - | 0.49 |
10/23 | 1,448 | 1,459 | 1,443 | 1,452 | +1.33% | 809,700 | 1206億5933万 | -0.41% | - | 0.49 |
10/20 | 1,440 | 1,440 | 1,426 | 1,433 | -0.56% | 689,400 | 1190億8046万 | -1.51% | - | 0.48 |
10/19 | 1,478 | 1,478 | 1,436 | 1,441 | -1.91% | 1,778,700 | 1197億4525万 | -0.89% | - | 0.49 |
10/18 | 1,475 | 1,478 | 1,463 | 1,469 | -0.54% | 799,800 | 1220億7201万 | +1.24% | - | 0.5 |
10/17 | 1,502 | 1,511 | 1,475 | 1,477 | -1.07% | 895,400 | 1227億3680万 | +2.14% | - | 0.5 |
10/16 | 1,479 | 1,497 | 1,475 | 1,493 | +1.15% | 645,500 | 1240億6638万 | +3.61% | - | 0.5 |
10/13 | 1,481 | 1,483 | 1,468 | 1,476 | -0.14% | 585,800 | 1226億5370万 | +2.79% | - | 0.5 |
10/12 | 1,472 | 1,482 | 1,472 | 1,478 | +0.61% | 511,700 | 1228億1990万 | +3.28% | - | 0.5 |
10/11 | 1,462 | 1,471 | 1,457 | 1,469 | -0.41% | 673,500 | 1220億7201万 | +2.94% | - | 0.5 |
10/10 | 1,481 | 1,483 | 1,467 | 1,475 | -0.41% | 495,500 | 1225億7060万 | +3.65% | - | 0.5 |
10/06 | 1,469 | 1,486 | 1,469 | 1,481 | +0.82% | 605,300 | 1230億6919万 | +4.37% | - | 0.5 |
10/05 | 1,481 | 1,481 | 1,462 | 1,469 | -1.01% | 574,000 | 1220億7201万 | +3.82% | - | 0.5 |
10/04 | 1,487 | 1,495 | 1,481 | 1,484 | +0.27% | 627,500 | 1233億1849万 | +5.25% | - | 0.5 |
10/03 | 1,472 | 1,484 | 1,466 | 1,480 | +0.89% | 672,900 | 1229億8610万 | +5.26% | - | 0.5 |
10/02 | 1,475 | 1,477 | 1,461 | 1,467 | -0.14% | 478,200 | 1219億581万 | +4.71% | - | 0.5 |
10/01 | 株式併合 10→1 |
09/29 | 1,478 | 1,490 | 1,460 | 1,469 | -0.81% | 945,200 | 1220億7201万 | +5.23% | - | 0.5 |
09/28 | 1,464 | 1,484 | 1,460 | 1,481 | +1.23% | 967,300 | 1230億6919万 | +6.47% | - | 0.5 |
09/27 | 1,460 | 1,467 | 1,451 | 1,463 | +0.21% | 611,700 | 1215億7342万 | +5.48% | - | 0.49 |
09/26 | 1,430 | 1,470 | 1,430 | 1,460 | +1.39% | 639,800 | 1213億2412万 | +5.64% | - | 0.49 |
09/25 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 673,200 | 1196億6215万 | +4.5% | - | 0.49 |
09/22 | 1,450 | 1,450 | 1,430 | 1,440 | 0% | 734,300 | 1196億6215万 | +4.73% | - | 0.49 |
09/21 | 1,440 | 1,440 | 1,420 | 1,440 | +1.41% | 906,300 | 1196億6215万 | +4.96% | - | 0.49 |
09/20 | 1,420 | 1,420 | 1,400 | 1,420 | 0% | 583,300 | 1180億17万 | +3.65% | - | 0.48 |
09/19 | 1,390 | 1,420 | 1,390 | 1,420 | +2.9% | 1,260,400 | 1180億17万 | +3.73% | - | 0.48 |
09/15 | 1,380 | 1,400 | 1,360 | 1,380 | 0% | 779,200 | 1146億7623万 | +0.88% | - | 0.47 |
09/14 | 1,380 | 1,390 | 1,370 | 1,380 | -0.72% | 614,900 | 1146億7623万 | +0.8% | - | 0.47 |
09/13 | 1,380 | 1,390 | 1,370 | 1,390 | +1.46% | 349,900 | 1155億721万 | +1.31% | - | 0.47 |
09/12 | 1,360 | 1,370 | 1,350 | 1,370 | +1.48% | 525,000 | 1138億4524万 | -0.29% | - | 0.46 |
09/11 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 429,900 | 1121億8326万 | -2.03% | - | 0.46 |
09/08 | 1,360 | 1,370 | 1,340 | 1,360 | -0.73% | 886,000 | 1130億1425万 | -1.59% | - | 0.46 |
09/07 | 1,350 | 1,380 | 1,350 | 1,370 | +1.48% | 432,000 | 1138億4524万 | -1.08% | - | 0.46 |
09/06 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 208,200 | 1121億8326万 | -2.74% | - | 0.46 |
09/05 | 1,370 | 1,380 | 1,360 | 1,360 | -0.73% | 373,700 | 1130億1425万 | -2.3% | - | 0.46 |
09/04 | 1,360 | 1,380 | 1,360 | 1,370 | 0% | 331,300 | 1138億4524万 | -2.14% | - | 0.46 |
09/01 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 522,000 | 1138億4524万 | -2.7% | - | 0.46 |
08/31 | 1,370 | 1,380 | 1,370 | 1,380 | +1.47% | 299,500 | 1146億7623万 | -2.61% | - | 0.47 |
08/30 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 521,700 | 1130億1425万 | -4.63% | - | 0.46 |
08/29 | 1,360 | 1,380 | 1,360 | 1,370 | +0.74% | 568,500 | 1138億4524万 | -4.53% | - | 0.46 |
08/28 | 1,360 | 1,370 | 1,350 | 1,360 | +0.74% | 762,700 | 1130億1425万 | -5.75% | - | 0.46 |
08/25 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 489,200 | 1121億8326万 | -7.02% | - | 0.46 |
08/24 | 1,360 | 1,380 | 1,350 | 1,350 | -1.46% | 533,800 | 1121億8326万 | -7.66% | - | 0.46 |