PBR
2017/10/18~2018/03/15
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 |
03/15 | 1,872 | 1,873 | 1,823 | 1,840 | -2.39% | 738,100 | 1529億163万 | -3.72% | - | 0.62 |
03/14 | 1,914 | 1,923 | 1,873 | 1,885 | -2.94% | 859,300 | 1566億4108万 | -1.31% | - | 0.64 |
03/13 | 1,923 | 1,946 | 1,917 | 1,942 | +0.31% | 521,000 | 1613億7770万 | +1.78% | - | 0.66 |
03/12 | 1,930 | 1,954 | 1,926 | 1,936 | +2.27% | 666,100 | 1608億7911万 | +1.52% | - | 0.65 |
03/09 | 1,895 | 1,909 | 1,870 | 1,893 | +0.58% | 807,800 | 1573億587万 | -0.73% | - | 0.64 |
03/08 | 1,867 | 1,884 | 1,855 | 1,882 | +2.06% | 911,600 | 1563億9178万 | -1.47% | - | 0.64 |
03/07 | 1,850 | 1,861 | 1,822 | 1,844 | -0.54% | 1,005,900 | 1532億3403万 | -3.56% | - | 0.62 |
03/06 | 1,841 | 1,878 | 1,840 | 1,854 | +2.71% | 967,100 | 1540億6502万 | -3.29% | - | 0.63 |
03/05 | 1,831 | 1,834 | 1,788 | 1,805 | -2.43% | 794,300 | 1499億9318万 | -6.14% | - | 0.61 |
03/02 | 1,836 | 1,856 | 1,827 | 1,850 | -2.17% | 875,300 | 1537億3262万 | -4.19% | - | 0.63 |
03/01 | 1,931 | 1,936 | 1,874 | 1,891 | -2.58% | 888,700 | 1571億3967万 | -2.32% | - | 0.64 |
02/28 | 1,957 | 1,967 | 1,932 | 1,941 | -0.72% | 595,200 | 1612億9460万 | +0.05% | - | 0.66 |
02/27 | 1,962 | 1,990 | 1,949 | 1,955 | +0.26% | 490,200 | 1624億5799万 | +0.62% | - | 0.66 |
02/26 | 1,960 | 1,962 | 1,936 | 1,950 | +0.15% | 365,300 | 1620億4249万 | +0.26% | - | 0.66 |
02/23 | 1,955 | 1,985 | 1,947 | 1,947 | -0.46% | 719,800 | 1617億9320万 | -0.05% | - | 0.66 |
02/22 | 1,984 | 1,985 | 1,952 | 1,956 | -1.41% | 635,600 | 1625億4109万 | +0.36% | - | 0.66 |
02/21 | 1,990 | 2,010 | 1,978 | 1,984 | +0.2% | 485,900 | 1648億6785万 | +1.69% | - | 0.67 |
02/20 | 1,998 | 2,009 | 1,976 | 1,980 | -1.3% | 717,100 | 1645億3545万 | +1.43% | - | 0.67 |
02/19 | 1,959 | 2,013 | 1,959 | 2,006 | +3.19% | 877,300 | 1666億9602万 | +2.66% | - | 0.68 |
02/16 | 1,960 | 1,983 | 1,931 | 1,944 | +0.57% | 780,700 | 1615億4390万 | -0.61% | - | 0.66 |
02/15 | 1,930 | 1,968 | 1,921 | 1,933 | +2.11% | 1,310,000 | 1606億2981万 | -1.38% | - | 0.65 |
02/14 | 1,887 | 1,938 | 1,882 | 1,893 | +0.42% | 1,043,100 | 1573億587万 | -3.62% | - | 0.64 |
02/13 | 1,923 | 1,932 | 1,880 | 1,885 | +0.27% | 1,009,200 | 1566億4108万 | -4.12% | - | 0.64 |
02/09 | 1,838 | 1,886 | 1,830 | 1,880 | -0.53% | 1,318,100 | 1562億2558万 | -4.23% | - | 0.64 |
02/08 | 1,836 | 1,924 | 1,836 | 1,890 | +3.96% | 1,919,300 | 1570億5657万 | -3.47% | - | 0.64 |
02/07 | 1,683 | 1,847 | 1,661 | 1,818 | -1.36% | 2,700,800 | 1510億7346万 | -6.77% | - | 0.61 |
02/06 | 1,820 | 1,853 | 1,791 | 1,843 | -4.11% | 1,482,400 | 1531億5093万 | -5.24% | - | 0.62 |
02/05 | 1,905 | 1,933 | 1,895 | 1,922 | -0.98% | 847,700 | 1597億1573万 | -0.83% | - | 0.65 |
02/02 | 1,949 | 1,956 | 1,924 | 1,941 | -0.67% | 596,100 | 1612億9460万 | +0.73% | - | 0.66 |
02/01 | 1,948 | 1,982 | 1,942 | 1,954 | +0.88% | 723,200 | 1623億7489万 | +1.98% | - | 0.66 |
01/31 | 1,950 | 1,977 | 1,935 | 1,937 | -1.73% | 929,700 | 1609億6221万 | +1.68% | - | 0.65 |
01/30 | 2,000 | 2,006 | 1,955 | 1,971 | -1.6% | 700,200 | 1637億8757万 | +4.07% | - | 0.67 |
01/29 | 1,987 | 2,009 | 1,976 | 2,003 | +0.1% | 453,200 | 1664億4673万 | +6.49% | - | 0.68 |
01/26 | 1,990 | 2,023 | 1,979 | 2,001 | +1.47% | 1,138,400 | 1662億8053万 | +7.18% | - | 0.68 |
01/25 | 1,960 | 1,979 | 1,949 | 1,972 | -1% | 845,200 | 1638億7066万 | +6.48% | - | 0.67 |
01/24 | 2,008 | 2,020 | 1,980 | 1,992 | -1.29% | 1,003,700 | 1655億3264万 | +8.38% | - | 0.67 |
01/23 | 2,007 | 2,028 | 1,996 | 2,018 | +0.5% | 695,600 | 1676億9321万 | +10.7% | - | 0.68 |
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 |