PBR
2017/06/12～2017/11/02
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 |
|---|
| 2017 |
| 11/02 | 2,061 | 2,070 | 2,046 | 2,048 | -1.01% | 3,600 | 82億4524万 | +2.25% | 8.21 | 0.52 |
| 11/01 | 2,080 | 2,080 | 2,037 | 2,069 | -0.53% | 5,700 | 83億2979万 | +3.5% | 8.29 | 0.52 |
| 10/31 | 2,065 | 2,084 | 2,051 | 2,080 | +0.73% | 5,300 | 83億7408万 | +4.31% | 8.33 | 0.53 |
| 10/30 | 2,044 | 2,073 | 2,044 | 2,065 | +1.03% | 5,400 | 83億1369万 | +3.82% | 8.27 | 0.52 |
| 10/27 | 2,090 | 2,090 | 2,026 | 2,044 | -0.87% | 4,300 | 82億2914万 | +3.02% | 8.19 | 0.52 |
| 10/26 | 2,061 | 2,069 | 2,048 | 2,062 | -0.15% | 2,900 | 83億161万 | +4.14% | 8.26 | 0.52 |
| 10/25 | 2,094 | 2,095 | 2,049 | 2,065 | -1.43% | 7,300 | 83億1369万 | +4.56% | 8.27 | 0.52 |
| 10/24 | 2,040 | 2,095 | 2,040 | 2,095 | +3.25% | 5,200 | 84億3447万 | +6.35% | 8.4 | 0.53 |
| 10/23 | 2,021 | 2,041 | 1,998 | 2,029 | +0.5% | 4,800 | 81億6875万 | +3.36% | 8.13 | 0.51 |
| 10/20 | 2,019 | 2,019 | 2,005 | 2,019 | 0% | 2,700 | 81億2849万 | +3.01% | 8.09 | 0.51 |
| 10/19 | 2,009 | 2,019 | 1,998 | 2,019 | +0.5% | 5,200 | 81億2849万 | +3.22% | 8.09 | 0.51 |
| 10/18 | 1,989 | 2,009 | 1,989 | 2,009 | +1.01% | 10,900 | 80億8823万 | +2.87% | 8.05 | 0.51 |
| 10/17 | 1,981 | 1,991 | 1,981 | 1,989 | +0.4% | 5,400 | 80億771万 | +2% | 7.97 | 0.5 |
| 10/16 | 1,956 | 1,982 | 1,956 | 1,981 | +1.28% | 8,900 | 79億7550万 | +1.69% | 7.94 | 0.5 |
| 10/13 | 1,931 | 1,973 | 1,931 | 1,956 | -0.61% | 7,300 | 78億7485万 | +0.51% | 7.84 | 0.49 |
| 10/12 | 1,970 | 1,970 | 1,952 | 1,968 | -0.25% | 2,900 | 79億2316万 | +1.18% | 7.89 | 0.5 |
| 10/11 | 1,955 | 1,973 | 1,955 | 1,973 | +0.71% | 5,100 | 79億4329万 | +1.54% | 7.91 | 0.5 |
| 10/10 | 1,963 | 1,965 | 1,942 | 1,959 | +0.15% | 5,000 | 78億8693万 | +0.88% | 7.85 | 0.5 |
| 10/06 | 1,950 | 1,956 | 1,945 | 1,956 | +0.36% | 4,500 | 78億7485万 | +0.77% | 7.84 | 0.49 |
| 10/05 | 1,958 | 1,975 | 1,945 | 1,949 | -0.46% | 6,500 | 78億4667万 | +0.41% | 7.81 | 0.49 |
| 10/04 | 1,950 | 1,960 | 1,947 | 1,958 | +0.93% | 3,700 | 78億8290万 | +0.93% | 7.85 | 0.5 |
| 10/03 | 1,949 | 1,949 | 1,929 | 1,940 | -0.46% | 2,200 | 78億1044万 | +0.1% | 7.77 | 0.49 |
| 10/02 | 1,949 | 1,950 | 1,945 | 1,949 | +0.05% | 1,500 | 78億4667万 | +0.62% | 7.81 | 0.49 |
| 09/29 | 1,923 | 1,949 | 1,923 | 1,948 | -0.1% | 2,400 | 78億4264万 | +0.62% | 7.91 | 0.5 |
| 09/28 | 1,950 | 1,951 | 1,937 | 1,950 | +0.05% | 5,200 | 78億5070万 | +0.78% | 7.92 | 0.5 |
| 09/27 | 1,948 | 1,949 | 1,936 | 1,949 | +0.78% | 1,000 | 78億4667万 | +0.83% | 7.92 | 0.5 |
| 09/26 | 1,922 | 1,940 | 1,920 | 1,934 | -0.72% | 3,900 | 77億8628万 | +0.1% | 7.86 | 0.5 |
| 09/25 | 1,947 | 1,950 | 1,933 | 1,948 | +0.05% | 1,900 | 78億4264万 | +0.93% | 7.91 | 0.5 |
| 09/22 | 1,938 | 1,947 | 1,936 | 1,947 | +0.46% | 5,400 | 78億3862万 | +0.93% | 7.91 | 0.5 |
| 09/21 | 1,944 | 1,944 | 1,922 | 1,938 | -0.26% | 3,100 | 78億238万 | +0.52% | 7.87 | 0.5 |
| 09/20 | 1,922 | 1,943 | 1,922 | 1,943 | +0.52% | 3,100 | 78億2251万 | +0.83% | 7.89 | 0.5 |
| 09/19 | 1,953 | 1,953 | 1,925 | 1,933 | -0.05% | 2,300 | 77億8225万 | +0.42% | 7.85 | 0.5 |
| 09/15 | 1,926 | 1,953 | 1,925 | 1,934 | -0.57% | 2,800 | 77億8628万 | +0.57% | 7.86 | 0.5 |
| 09/14 | 1,932 | 1,945 | 1,930 | 1,945 | +0.73% | 1,300 | 78億3057万 | +1.2% | 7.9 | 0.5 |
| 09/13 | 1,944 | 1,944 | 1,928 | 1,931 | -0.62% | 1,300 | 77億7420万 | +0.52% | 7.85 | 0.5 |
| 09/12 | 1,935 | 1,943 | 1,927 | 1,943 | +0.41% | 1,900 | 78億2251万 | +1.09% | 7.89 | 0.5 |
| 09/11 | 1,921 | 1,947 | 1,921 | 1,935 | +0.05% | 2,500 | 77億9031万 | +0.68% | 7.86 | 0.5 |
| 09/08 | 1,920 | 1,941 | 1,920 | 1,934 | -0.15% | 4,100 | 77億8628万 | +0.68% | 7.86 | 0.5 |
| 09/07 | 1,943 | 1,943 | 1,928 | 1,937 | +1.31% | 1,700 | 77億9836万 | +0.94% | 7.87 | 0.5 |
| 09/06 | 1,941 | 1,941 | 1,900 | 1,912 | -1.49% | 5,800 | 76億9771万 | -0.26% | 7.77 | 0.49 |
| 09/05 | 1,948 | 1,948 | 1,923 | 1,941 | +0.36% | 3,700 | 78億1446万 | +1.3% | 7.89 | 0.5 |
| 09/04 | 1,931 | 1,949 | 1,929 | 1,934 | -0.67% | 2,400 | 77億8628万 | +1.04% | 7.86 | 0.5 |
| 09/01 | 1,950 | 1,950 | 1,910 | 1,947 | +0.41% | 2,800 | 78億3862万 | +1.83% | 7.91 | 0.5 |
| 08/31 | 1,930 | 1,945 | 1,923 | 1,939 | +0.83% | 3,100 | 78億641万 | +1.52% | 7.88 | 0.5 |
| 08/30 | 1,930 | 1,930 | 1,912 | 1,923 | +0.52% | 1,100 | 77億4199万 | +0.79% | 7.81 | 0.49 |
| 08/29 | 1,926 | 1,926 | 1,913 | 1,913 | -0.57% | 1,000 | 77億173万 | +0.37% | 7.77 | 0.49 |
| 08/28 | 1,925 | 1,927 | 1,913 | 1,924 | +0.16% | 2,000 | 77億4602万 | +1% | 7.82 | 0.49 |
| 08/25 | 1,924 | 1,924 | 1,921 | 1,921 | +0.42% | 400 | 77億3394万 | +0.95% | 7.8 | 0.49 |
| 08/24 | 1,922 | 1,922 | 1,911 | 1,913 | -0.1% | 1,400 | 77億173万 | +0.63% | 7.77 | 0.49 |
| 08/23 | 1,904 | 1,921 | 1,904 | 1,915 | +0.52% | 2,100 | 77億979万 | +0.79% | 7.78 | 0.49 |
| 08/22 | 1,904 | 1,920 | 1,901 | 1,905 | 0% | 2,700 | 76億6953万 | +0.32% | 7.74 | 0.49 |
| 08/21 | 1,926 | 1,926 | 1,895 | 1,905 | -0.21% | 2,000 | 76億6953万 | +0.37% | 7.74 | 0.49 |
| 08/18 | 1,929 | 1,929 | 1,902 | 1,909 | -1.09% | 2,400 | 76億8563万 | +0.69% | 7.76 | 0.49 |
| 08/17 | 1,937 | 1,937 | 1,927 | 1,930 | +1.42% | 800 | 77億7018万 | +1.85% | 7.84 | 0.49 |
| 08/16 | 1,900 | 1,925 | 1,900 | 1,903 | +0.05% | 1,600 | 76億6147万 | +0.53% | 7.73 | 0.49 |
| 08/15 | 1,902 | 1,903 | 1,891 | 1,902 | +0.53% | 1,400 | 76億5745万 | +0.58% | 7.73 | 0.49 |
| 08/14 | 1,868 | 1,905 | 1,868 | 1,892 | -0.63% | 3,400 | 76億1719万 | +0.11% | 7.69 | 0.49 |
| 08/10 | 1,906 | 1,916 | 1,900 | 1,904 | -0.05% | 3,100 | 76億6550万 | +0.79% | 7.74 | 0.49 |
| 08/09 | 1,956 | 1,956 | 1,903 | 1,905 | -2.51% | 4,200 | 76億6953万 | +0.9% | 7.74 | 0.49 |
| 08/08 | 1,950 | 1,960 | 1,939 | 1,954 | +0.57% | 3,100 | 78億6680万 | +3.55% | 7.94 | 0.5 |
| 08/07 | 1,910 | 1,943 | 1,910 | 1,943 | +1.83% | 4,100 | 78億2251万 | +3.13% | 7.89 | 0.5 |
| 08/04 | 1,906 | 1,916 | 1,906 | 1,908 | +0.16% | 2,500 | 76億8160万 | +1.44% | 7.75 | 0.49 |
| 08/03 | 1,880 | 1,910 | 1,878 | 1,905 | +1.44% | 16,700 | 76億6953万 | +1.38% | 7.74 | 0.49 |
| 08/02 | 1,881 | 1,893 | 1,878 | 1,878 | -0.58% | 3,200 | 75億6082万 | +0.05% | 7.63 | 0.48 |
| 08/01 | 1,894 | 1,894 | 1,883 | 1,889 | +0.43% | 1,400 | 76億511万 | +0.64% | 7.67 | 0.48 |
| 07/31 | 1,886 | 1,886 | 1,878 | 1,881 | -0.69% | 1,400 | 75億7290万 | +0.21% | 7.64 | 0.48 |
| 07/28 | 1,890 | 1,894 | 1,879 | 1,894 | +0.21% | 2,500 | 76億2524万 | +0.91% | 7.7 | 0.49 |
| 07/27 | 1,897 | 1,897 | 1,889 | 1,890 | -0.11% | 1,400 | 76億914万 | +0.75% | 7.68 | 0.48 |
| 07/26 | 1,900 | 1,900 | 1,886 | 1,892 | +0.42% | 2,000 | 76億1719万 | +0.85% | 7.69 | 0.49 |
| 07/25 | 1,887 | 1,900 | 1,880 | 1,884 | 0% | 2,600 | 75億8498万 | +0.43% | 7.65 | 0.48 |
| 07/24 | 1,872 | 1,885 | 1,872 | 1,884 | +1.07% | 2,800 | 75億8498万 | +0.48% | 7.65 | 0.48 |
| 07/21 | 1,885 | 1,886 | 1,864 | 1,864 | -1.11% | 2,300 | 75億446万 | -0.53% | 7.57 | 0.48 |
| 07/20 | 1,883 | 1,889 | 1,883 | 1,885 | +0.11% | 3,400 | 75億8901万 | +0.64% | 7.66 | 0.48 |
| 07/19 | 1,888 | 1,888 | 1,873 | 1,883 | +0.43% | 1,100 | 75億8095万 | +0.64% | 7.65 | 0.48 |
| 07/18 | 1,869 | 1,876 | 1,863 | 1,875 | -0.37% | 2,500 | 75億4875万 | +0.21% | 7.62 | 0.48 |
| 07/14 | 1,897 | 1,897 | 1,880 | 1,882 | +0.32% | 1,500 | 75億7693万 | +0.7% | 7.65 | 0.48 |
| 07/13 | 1,877 | 1,880 | 1,876 | 1,876 | 0% | 2,700 | 75億5277万 | +0.43% | 7.62 | 0.48 |
| 07/12 | 1,873 | 1,880 | 1,873 | 1,876 | +0.27% | 1,600 | 75億5277万 | +0.48% | 7.62 | 0.48 |
| 07/11 | 1,871 | 1,873 | 1,871 | 1,871 | +0.21% | 900 | 75億3264万 | +0.27% | 7.6 | 0.48 |
| 07/10 | 1,875 | 1,875 | 1,867 | 1,867 | +0.11% | 2,300 | 75億1654万 | +0.05% | 7.59 | 0.48 |
| 07/07 | 1,875 | 1,877 | 1,865 | 1,865 | -0.53% | 2,100 | 75億849万 | -0.05% | 7.58 | 0.48 |
| 07/06 | 1,882 | 1,882 | 1,870 | 1,875 | -0.37% | 2,000 | 75億4875万 | +0.43% | 7.62 | 0.48 |
| 07/05 | 1,881 | 1,885 | 1,881 | 1,882 | +0.11% | 1,300 | 75億7693万 | +0.86% | 7.65 | 0.48 |
| 07/04 | 1,880 | 1,882 | 1,868 | 1,880 | +0.64% | 4,500 | 75億6888万 | +0.8% | 7.64 | 0.48 |
| 07/03 | 1,878 | 1,878 | 1,868 | 1,868 | -0.05% | 2,200 | 75億2056万 | +0.11% | 7.59 | 0.48 |
| 06/30 | 1,864 | 1,870 | 1,863 | 1,869 | +0.32% | 2,000 | 75億2459万 | +0.11% | 7.59 | 0.48 |
| 06/29 | 1,861 | 1,863 | 1,860 | 1,863 | +0.16% | 1,700 | 75億43万 | -0.27% | 7.57 | 0.48 |
| 06/28 | 1,877 | 1,879 | 1,858 | 1,860 | -0.91% | 1,900 | 74億8836万 | -0.48% | 7.56 | 0.48 |
| 06/27 | 1,861 | 1,882 | 1,861 | 1,877 | -0.37% | 2,000 | 75億5680万 | +0.32% | 7.63 | 0.48 |
| 06/26 | 1,867 | 1,884 | 1,867 | 1,884 | +0.91% | 600 | 75億8498万 | +0.69% | 7.65 | 0.48 |
| 06/23 | 1,897 | 1,897 | 1,867 | 1,867 | -1.37% | 1,700 | 75億1654万 | -0.21% | 7.59 | 0.48 |
| 06/22 | 1,880 | 1,899 | 1,880 | 1,893 | +0.69% | 2,500 | 76億2121万 | +1.12% | 7.69 | 0.49 |
| 06/21 | 1,880 | 1,900 | 1,879 | 1,880 | +0.05% | 9,000 | 75億6888万 | +0.48% | 7.64 | 0.48 |
| 06/20 | 1,879 | 1,880 | 1,860 | 1,879 | 0% | 4,800 | 75億6485万 | +0.43% | 7.63 | 0.48 |
| 06/19 | 1,853 | 1,879 | 1,851 | 1,879 | +1.73% | 2,000 | 75億6485万 | +0.43% | 7.63 | 0.48 |
| 06/16 | 1,850 | 1,850 | 1,841 | 1,847 | +0.6% | 2,100 | 74億3602万 | -1.39% | 7.5 | 0.47 |
| 06/15 | 1,850 | 1,850 | 1,832 | 1,836 | -0.76% | 2,100 | 73億9173万 | -2.08% | 7.46 | 0.47 |
| 06/14 | 1,880 | 1,880 | 1,850 | 1,850 | -1.39% | 2,800 | 74億4810万 | -1.54% | 7.52 | 0.47 |
| 06/13 | 1,844 | 1,876 | 1,844 | 1,876 | +2.57% | 8,300 | 75億5277万 | -0.27% | 7.62 | 0.48 |
| 06/12 | 1,856 | 1,862 | 1,829 | 1,829 | -1.45% | 1,500 | 73億6355万 | -2.82% | 7.43 | 0.47 |
