PBR
2017/12/22~2018/05/23
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 |
05/23 | 1,682 | 1,684 | 1,648 | 1,661 | -2.81% | 921,700 | 1380億2696万 | -3.88% | - | 0.84 |
05/22 | 1,700 | 1,728 | 1,700 | 1,709 | +0.77% | 807,700 | 1420億1570万 | -1.27% | - | 0.87 |
05/21 | 1,687 | 1,710 | 1,680 | 1,696 | +1.19% | 641,900 | 1409億3542万 | -1.97% | - | 0.86 |
05/18 | 1,668 | 1,678 | 1,648 | 1,676 | +0.42% | 583,100 | 1392億7344万 | -3.12% | - | 0.85 |
05/17 | 1,658 | 1,674 | 1,623 | 1,669 | -0.24% | 943,400 | 1386億9175万 | -3.58% | - | 0.85 |
05/16 | 1,687 | 1,698 | 1,664 | 1,673 | -0.77% | 552,400 | 1390億2415万 | -3.29% | - | 0.85 |
05/15 | 1,705 | 1,718 | 1,680 | 1,686 | -1.11% | 600,500 | 1401億443万 | -2.54% | - | 0.85 |
05/14 | 1,705 | 1,724 | 1,693 | 1,705 | -0.29% | 650,700 | 1416億8331万 | -1.45% | - | 0.86 |
05/11 | 1,682 | 1,714 | 1,679 | 1,710 | +2.46% | 966,500 | 1420億9880万 | -1.1% | - | 0.87 |
05/10 | 1,669 | 1,674 | 1,644 | 1,669 | 0% | 780,800 | 1386億9175万 | -3.47% | - | 0.85 |
05/09 | 1,659 | 1,670 | 1,634 | 1,669 | +0.6% | 643,200 | 1386億9175万 | -3.58% | - | 0.85 |
05/08 | 1,630 | 1,683 | 1,621 | 1,659 | +1.72% | 959,200 | 1378億6077万 | -4.27% | - | 0.84 |
05/07 | 1,634 | 1,641 | 1,613 | 1,631 | -0.61% | 731,900 | 1355億3400万 | -6.05% | - | 0.83 |
05/02 | 1,681 | 1,681 | 1,631 | 1,641 | -2.38% | 1,390,100 | 1363億6499万 | -5.69% | - | 0.83 |
05/01 | 1,720 | 1,735 | 1,635 | 1,681 | -10.59% | 2,816,800 | 1396億8894万 | -3.61% | - | 0.85 |
04/27 | 1,880 | 1,880 | 1,843 | 1,880 | +0.05% | 630,200 | 1562億2558万 | +7.74% | - | 0.95 |
04/26 | 1,901 | 1,914 | 1,877 | 1,879 | -0.58% | 452,900 | 1561億4248万 | +8.11% | - | 0.95 |
04/25 | 1,874 | 1,894 | 1,874 | 1,890 | -0.11% | 483,500 | 1570億5657万 | +9% | - | 0.96 |
04/24 | 1,870 | 1,909 | 1,868 | 1,892 | +1.39% | 1,075,900 | 1572億2277万 | +9.36% | - | 0.96 |
04/23 | 1,913 | 1,934 | 1,863 | 1,866 | +6.45% | 2,081,000 | 1550億6220万 | +8.05% | - | 0.95 |
04/20 | 1,746 | 1,766 | 1,744 | 1,753 | +0.23% | 466,300 | 1456億7205万 | +1.62% | - | 0.89 |
04/19 | 1,739 | 1,779 | 1,739 | 1,749 | +1.33% | 559,400 | 1453億3965万 | +1.16% | - | 0.89 |
04/18 | 1,709 | 1,737 | 1,706 | 1,726 | +0.82% | 485,300 | 1434億2838万 | -0.46% | - | 0.87 |
04/17 | 1,721 | 1,724 | 1,704 | 1,712 | -0.12% | 284,900 | 1422億6500万 | -1.78% | - | 0.87 |
04/16 | 1,726 | 1,737 | 1,705 | 1,714 | -0.87% | 573,300 | 1424億3120万 | -2.17% | - | 0.87 |
04/13 | 1,707 | 1,744 | 1,707 | 1,729 | +2.55% | 697,500 | 1436億7768万 | -1.71% | - | 0.88 |
04/12 | 1,724 | 1,729 | 1,686 | 1,686 | -1.52% | 538,500 | 1401億443万 | -4.48% | - | 0.85 |
04/11 | 1,710 | 1,734 | 1,696 | 1,712 | +1.66% | 698,100 | 1422億6500万 | -3.33% | - | 0.87 |
04/10 | 1,659 | 1,689 | 1,649 | 1,684 | +1.57% | 720,300 | 1399億3823万 | -5.23% | - | 0.85 |
04/09 | 1,670 | 1,675 | 1,648 | 1,658 | -0.84% | 817,000 | 1377億7767万 | -6.96% | - | 0.84 |
04/06 | 1,677 | 1,690 | 1,669 | 1,672 | -0.06% | 557,800 | 1389億4105万 | -6.54% | - | 0.85 |
04/05 | 1,699 | 1,705 | 1,669 | 1,673 | -1.3% | 840,500 | 1390億2415万 | -6.95% | - | 0.85 |
04/04 | 1,707 | 1,725 | 1,688 | 1,695 | -0.35% | 707,900 | 1408億5232万 | -6.3% | - | 0.86 |
04/03 | 1,696 | 1,706 | 1,675 | 1,701 | -1.28% | 740,000 | 1413億5091万 | -6.49% | - | 0.86 |
04/02 | 1,727 | 1,741 | 1,722 | 1,723 | -0.4% | 275,600 | 1431億7908万 | -5.8% | - | 0.87 |
03/30 | 1,737 | 1,750 | 1,720 | 1,730 | +0.35% | 435,100 | 1437億6078万 | -5.88% | - | 0.58 |
03/29 | 1,736 | 1,755 | 1,713 | 1,724 | +0.23% | 465,800 | 1432億6218万 | -6.66% | - | 0.58 |
03/28 | 1,698 | 1,728 | 1,695 | 1,720 | -1.77% | 820,400 | 1429億2979万 | -7.43% | - | 0.58 |
03/27 | 1,725 | 1,754 | 1,716 | 1,751 | +2.94% | 672,200 | 1455億585万 | -6.26% | - | 0.59 |
03/26 | 1,682 | 1,701 | 1,664 | 1,701 | -0.35% | 600,100 | 1413億5091万 | -9.42% | - | 0.58 |
03/23 | 1,724 | 1,737 | 1,702 | 1,707 | -4.58% | 986,400 | 1418億4950万 | -9.59% | - | 0.58 |
03/22 | 1,792 | 1,820 | 1,783 | 1,789 | -0.28% | 872,900 | 1486億6360万 | -5.69% | - | 0.6 |
03/20 | 1,777 | 1,810 | 1,775 | 1,794 | -0.17% | 723,700 | 1490億7909万 | -5.63% | - | 0.61 |
03/19 | 1,812 | 1,831 | 1,785 | 1,797 | -1.59% | 844,500 | 1493億2839万 | -5.67% | - | 0.61 |
03/16 | 1,868 | 1,869 | 1,821 | 1,826 | -0.76% | 825,700 | 1517億3825万 | -4.3% | - | 0.62 |
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 |