PBR
2017/06/30～2017/11/24
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2017 |
| 11/24 | 1,237 | 1,242 | 1,218 | 1,219 | -3.18% | 86,800 | 576億8551万 | -0.16% | 17.87 | 1.37 |
| 11/22 | 1,248 | 1,261 | 1,232 | 1,259 | +1.41% | 162,200 | 595億7839万 | +3.28% | 18.46 | 1.41 |
| 11/21 | 1,225 | 1,255 | 1,225 | 1,242 | +1.85% | 112,000 | 587億5026万 | +2.01% | 18.2 | 1.39 |
| 11/20 | 1,198 | 1,234 | 1,197 | 1,219 | +0.79% | 105,800 | 576億8551万 | +0.33% | 17.87 | 1.37 |
| 11/17 | 1,169 | 1,223 | 1,165 | 1,210 | +2.94% | 156,200 | 572億3595万 | -0.45% | 17.74 | 1.36 |
| 11/16 | 1,133 | 1,187 | 1,110 | 1,175 | +2.49% | 153,600 | 556億335万 | -3.29% | 17.23 | 1.32 |
| 11/15 | 1,262 | 1,262 | 1,116 | 1,147 | -10.18% | 376,200 | 542億5467万 | -5.72% | 16.81 | 1.29 |
| 11/14 | 1,223 | 1,312 | 1,219 | 1,277 | +6.55% | 294,400 | 604億653万 | +4.98% | 18.72 | 1.43 |
| 11/13 | 1,196 | 1,206 | 1,188 | 1,198 | -0.75% | 60,600 | 566億9175万 | -1.07% | 17.57 | 1.35 |
| 11/10 | 1,215 | 1,219 | 1,196 | 1,207 | -0.74% | 49,000 | 571億1765万 | -0.08% | 17.7 | 1.36 |
| 11/09 | 1,249 | 1,249 | 1,197 | 1,216 | -2.68% | 123,400 | 575億4355万 | +1% | 17.83 | 1.37 |
| 11/08 | 1,232 | 1,259 | 1,232 | 1,250 | +0.32% | 78,400 | 591億2883万 | +4.13% | 18.32 | 1.4 |
| 11/07 | 1,231 | 1,246 | 1,226 | 1,246 | +1.34% | 60,000 | 589億3955万 | +4.23% | 18.26 | 1.4 |
| 11/06 | 1,230 | 1,239 | 1,222 | 1,229 | +0.53% | 52,200 | 581億5873万 | +3.28% | 18.02 | 1.38 |
| 11/02 | 1,238 | 1,238 | 1,219 | 1,223 | -0.89% | 51,200 | 578億5114万 | +3.25% | 17.93 | 1.37 |
| 11/01 | 1,210 | 1,236 | 1,210 | 1,234 | +0.94% | 79,000 | 583億7168万 | +4.8% | 18.09 | 1.39 |
| 10/31 | 1,225 | 1,228 | 1,212 | 1,222 | -0.2% | 82,000 | 578億2748万 | +4.44% | 17.92 | 1.37 |
| 10/30 | 1,226 | 1,249 | 1,209 | 1,225 | +0.25% | 336,200 | 579億4578万 | +5.2% | 17.96 | 1.38 |
| 10/27 | 1,237 | 1,237 | 1,213 | 1,222 | -0.12% | 77,600 | 578億382万 | +5.57% | 17.91 | 1.37 |
| 10/26 | 1,231 | 1,239 | 1,215 | 1,223 | -0.85% | 82,000 | 578億7480万 | +6.35% | 17.93 | 1.37 |
| 10/25 | 1,243 | 1,245 | 1,226 | 1,234 | -1% | 142,200 | 583億7168万 | +7.82% | 18.09 | 1.39 |
| 10/24 | 1,223 | 1,247 | 1,216 | 1,246 | +1.88% | 93,600 | 589億6321万 | +9.49% | 18.27 | 1.4 |
| 10/23 | 1,217 | 1,231 | 1,205 | 1,223 | +2.26% | 88,200 | 578億7480万 | +8.04% | 17.93 | 1.37 |
| 10/20 | 1,180 | 1,205 | 1,179 | 1,196 | +0.63% | 118,200 | 565億9711万 | +6.22% | 17.54 | 1.34 |
| 10/19 | 1,170 | 1,193 | 1,164 | 1,189 | +1.19% | 72,800 | 562億4219万 | +6.02% | 17.43 | 1.33 |
| 10/18 | 1,193 | 1,207 | 1,174 | 1,175 | -1.47% | 143,200 | 555億7968万 | +5.15% | 17.22 | 1.32 |
| 10/17 | 1,206 | 1,212 | 1,190 | 1,192 | -1.57% | 157,800 | 564億782万 | +7.19% | 17.48 | 1.34 |
| 10/16 | 1,221 | 1,231 | 1,210 | 1,211 | -0.57% | 152,000 | 573億694万 | +9.59% | 17.76 | 1.36 |
| 10/13 | 1,210 | 1,222 | 1,183 | 1,218 | +0.95% | 206,400 | 576億3819万 | +10.73% | 17.86 | 1.37 |
| 10/12 | 1,200 | 1,223 | 1,200 | 1,207 | +1.05% | 140,800 | 570億9399万 | +10.18% | 17.69 | 1.36 |
| 10/11 | 1,163 | 1,197 | 1,156 | 1,194 | +3.11% | 136,800 | 565億246万 | +9.54% | 17.51 | 1.34 |
| 10/10 | 1,126 | 1,163 | 1,126 | 1,158 | +1.36% | 235,600 | 547億9887万 | +6.73% | 16.98 | 1.3 |
| 10/06 | 1,120 | 1,146 | 1,116 | 1,143 | +2.24% | 172,800 | 540億6538万 | +5.49% | 16.75 | 1.28 |
| 10/05 | 1,117 | 1,121 | 1,107 | 1,118 | +0.22% | 120,400 | 528億8233万 | +3.57% | 16.39 | 1.26 |
| 10/04 | 1,114 | 1,122 | 1,105 | 1,115 | +0.22% | 134,200 | 527億6403万 | +3.82% | 16.35 | 1.25 |
| 10/03 | 1,125 | 1,125 | 1,106 | 1,113 | -1.11% | 152,000 | 526億4572万 | +3.97% | 16.31 | 1.25 |
| 10/02 | 1,133 | 1,141 | 1,118 | 1,125 | -0.35% | 140,000 | 532億3725万 | +5.53% | 16.5 | 1.26 |
| 09/29 | 1,142 | 1,160 | 1,122 | 1,129 | +5.81% | 347,200 | 534億2653万 | +6.41% | 16.54 | 1.27 |
| 09/28 | 1,063 | 1,069 | 1,052 | 1,067 | +0.99% | 104,600 | 504億9257万 | +1.04% | 15.63 | 1.2 |
| 09/27 | 1,058 | 1,060 | 1,045 | 1,057 | -0.19% | 80,200 | 499億9569万 | +0.24% | 15.48 | 1.19 |
| 09/26 | 1,070 | 1,070 | 1,046 | 1,059 | +0.19% | 111,600 | 500億9033万 | +0.71% | 15.51 | 1.19 |
| 09/25 | 1,069 | 1,069 | 1,049 | 1,057 | 0% | 65,000 | 499億9569万 | +0.81% | 15.48 | 1.19 |
| 09/22 | 1,069 | 1,069 | 1,047 | 1,057 | -0.47% | 79,000 | 499億9569万 | +1.1% | 15.48 | 1.19 |
| 09/21 | 1,082 | 1,082 | 1,054 | 1,062 | -0.93% | 77,400 | 502億3230万 | +1.87% | 15.55 | 1.19 |
| 09/20 | 1,070 | 1,086 | 1,068 | 1,072 | +0.19% | 87,200 | 507億552万 | +3.13% | 15.7 | 1.2 |
| 09/19 | 1,098 | 1,106 | 1,067 | 1,070 | -1.93% | 257,000 | 506億1087万 | +3.23% | 15.67 | 1.2 |
| 09/15 | 1,074 | 1,112 | 1,065 | 1,091 | +1.39% | 181,000 | 516億464万 | +5.46% | 15.97 | 1.22 |
| 09/14 | 1,100 | 1,100 | 1,070 | 1,076 | -1.19% | 122,600 | 508億9481万 | +4.22% | 15.76 | 1.21 |
| 09/13 | 1,080 | 1,105 | 1,070 | 1,089 | +1.44% | 155,400 | 515億999万 | +5.47% | 15.95 | 1.22 |
| 09/12 | 1,050 | 1,083 | 1,050 | 1,073 | +2.63% | 90,800 | 507億7650万 | +4.07% | 15.72 | 1.2 |
| 09/11 | 1,053 | 1,059 | 1,020 | 1,046 | +1.06% | 149,400 | 494億7515万 | +1.5% | 15.32 | 1.17 |
| 09/08 | 1,067 | 1,077 | 1,031 | 1,035 | -4.43% | 210,000 | 489億5460万 | +0.44% | 15.15 | 1.16 |
| 09/07 | 1,087 | 1,103 | 1,077 | 1,083 | -0.41% | 138,600 | 512億2606万 | +5% | 15.86 | 1.21 |
| 09/06 | 1,086 | 1,104 | 1,076 | 1,087 | -0.5% | 77,200 | 514億3901万 | +5.53% | 15.92 | 1.22 |
| 09/05 | 1,065 | 1,100 | 1,050 | 1,093 | +2.58% | 190,400 | 516億9928万 | +6.27% | 16 | 1.23 |
| 09/04 | 1,083 | 1,088 | 1,062 | 1,065 | -2.43% | 93,000 | 503億9793万 | +3.8% | 15.6 | 1.2 |
| 09/01 | 1,058 | 1,096 | 1,058 | 1,092 | +4% | 119,400 | 516億5196万 | +6.38% | 15.99 | 1.22 |
| 08/31 | 1,005 | 1,066 | 1,005 | 1,050 | +4.64% | 180,000 | 496億6443万 | +2.49% | 15.37 | 1.18 |
| 08/30 | 1,003 | 1,006 | 993 | 1,003 | -0.25% | 78,600 | 474億6396万 | -2.15% | 14.69 | 1.13 |
| 08/29 | 1,015 | 1,015 | 976 | 1,006 | -1.13% | 76,800 | 475億8227万 | -2.19% | 14.73 | 1.13 |
| 08/28 | 1,010 | 1,019 | 1,001 | 1,017 | +0.94% | 72,000 | 481億2647万 | -1.36% | 14.9 | 1.14 |
| 08/25 | 996 | 1,013 | 992 | 1,008 | +0.9% | 91,800 | 476億7691万 | -2.37% | 14.76 | 1.13 |
| 08/24 | 1,004 | 1,005 | 995 | 999 | -0.25% | 63,200 | 472億5101万 | -3.43% | 14.63 | 1.12 |
| 08/23 | 995 | 1,006 | 994 | 1,001 | +1.26% | 33,600 | 473億6932万 | -3.38% | 14.66 | 1.12 |
| 08/22 | 977 | 992 | 977 | 989 | +0.25% | 46,200 | 467億7779万 | -4.77% | 14.48 | 1.11 |
| 08/21 | 976 | 994 | 976 | 986 | +1.08% | 29,000 | 466億5949万 | -5.19% | 14.44 | 1.11 |
| 08/18 | 980 | 994 | 970 | 976 | -0.71% | 177,400 | 461億6261万 | -6.38% | 14.29 | 1.09 |
| 08/17 | 987 | 993 | 976 | 983 | -0.66% | 64,000 | 464億9386万 | -5.98% | 14.39 | 1.1 |
| 08/16 | 1,015 | 1,015 | 989 | 989 | -1.88% | 55,200 | 468億145万 | -5.54% | 14.49 | 1.11 |
| 08/15 | 1,002 | 1,023 | 1,002 | 1,008 | +0.6% | 88,400 | 477億57万 | -4% | 14.77 | 1.13 |
| 08/14 | 1,041 | 1,041 | 1,001 | 1,002 | -5.65% | 131,200 | 474億1664万 | -4.57% | 14.68 | 1.12 |
| 08/10 | 1,059 | 1,065 | 1,000 | 1,062 | +0.33% | 102,000 | 502億5596万 | +1.05% | 15.56 | 1.19 |
| 08/09 | 1,064 | 1,065 | 1,036 | 1,059 | -0.19% | 68,400 | 500億9033万 | +0.81% | 15.51 | 1.19 |
| 08/08 | 1,068 | 1,070 | 1,057 | 1,061 | -0.52% | 41,400 | 501億8498万 | +1.1% | 15.54 | 1.19 |
| 08/07 | 1,051 | 1,067 | 1,048 | 1,066 | +1.81% | 38,000 | 504億4525万 | +1.62% | 15.62 | 1.2 |
| 08/04 | 1,048 | 1,059 | 1,040 | 1,047 | -0.24% | 50,600 | 495億4613万 | -0.1% | 15.34 | 1.17 |
| 08/03 | 1,057 | 1,066 | 1,040 | 1,050 | -0.71% | 73,200 | 496億6443万 | +0.14% | 15.37 | 1.18 |
| 08/02 | 1,049 | 1,061 | 1,040 | 1,057 | +1.44% | 50,200 | 500億1935万 | +0.76% | 15.48 | 1.19 |
| 08/01 | 1,042 | 1,046 | 1,025 | 1,042 | -0.14% | 49,400 | 493億952万 | -0.76% | 15.26 | 1.17 |
| 07/31 | 1,055 | 1,056 | 1,036 | 1,044 | -1% | 57,200 | 493億8050万 | -0.71% | 15.29 | 1.17 |
| 07/28 | 1,055 | 1,055 | 1,042 | 1,054 | -0.05% | 39,800 | 498億7738万 | +0.09% | 15.44 | 1.18 |
| 07/27 | 1,066 | 1,069 | 1,052 | 1,055 | -1.08% | 37,200 | 499億104万 | -0.05% | 15.45 | 1.18 |
| 07/26 | 1,079 | 1,083 | 1,062 | 1,066 | -0.28% | 27,400 | 504億4525万 | +0.85% | 15.62 | 1.2 |
| 07/25 | 1,080 | 1,080 | 1,065 | 1,069 | -1.06% | 38,000 | 505億8721万 | +1.04% | 15.66 | 1.2 |
| 07/24 | 1,062 | 1,081 | 1,058 | 1,081 | +1.74% | 99,400 | 511億3142万 | +2.03% | 15.83 | 1.21 |
| 07/21 | 1,059 | 1,075 | 1,045 | 1,062 | +0.76% | 60,800 | 502億5596万 | +0.57% | 15.56 | 1.19 |
| 07/20 | 1,039 | 1,061 | 1,039 | 1,054 | +0.81% | 56,600 | 498億7738万 | -0.19% | 15.44 | 1.18 |
| 07/19 | 1,038 | 1,053 | 1,035 | 1,046 | +0.38% | 41,600 | 494億7515万 | -0.99% | 15.32 | 1.17 |
| 07/18 | 1,034 | 1,045 | 1,029 | 1,042 | -0.19% | 26,400 | 492億8586万 | -1.37% | 15.26 | 1.17 |
| 07/14 | 1,046 | 1,051 | 1,035 | 1,044 | +0.38% | 54,400 | 493億8050万 | -1.28% | 15.29 | 1.17 |
| 07/13 | 1,053 | 1,053 | 1,036 | 1,040 | -0.1% | 85,400 | 491億9121万 | -1.66% | 15.23 | 1.17 |
| 07/12 | 1,044 | 1,044 | 1,028 | 1,041 | -0.81% | 60,000 | 492億3854万 | -1.47% | 15.24 | 1.17 |
| 07/11 | 1,033 | 1,055 | 1,029 | 1,049 | 0% | 60,800 | 496億4077万 | -0.47% | 15.37 | 1.18 |
| 07/10 | 1,036 | 1,175 | 1,033 | 1,049 | +3.76% | 420,400 | 496億4077万 | -0.29% | 15.37 | 1.18 |
| 07/07 | 1,031 | 1,034 | 1,010 | 1,011 | -1.94% | 54,000 | 478億4254万 | -3.71% | 14.81 | 1.13 |
| 07/06 | 1,035 | 1,039 | 1,026 | 1,031 | -0.82% | 47,000 | 487億8898万 | -1.72% | 15.1 | 1.16 |
| 07/05 | 1,022 | 1,044 | 1,017 | 1,040 | +0.78% | 100,200 | 491億9121万 | -0.53% | 15.23 | 1.17 |
| 07/04 | 1,063 | 1,071 | 1,030 | 1,032 | -2.5% | 65,800 | 488億1264万 | -1.01% | 15.11 | 1.16 |
| 07/03 | 1,048 | 1,070 | 1,048 | 1,058 | +1.24% | 69,600 | 500億6667万 | +1.93% | 15.5 | 1.19 |
| 06/30 | 1,055 | 1,060 | 1,033 | 1,045 | -0.95% | 62,800 | 494億5149万 | +1.06% | 15.31 | 1.17 |
