PBR
2017/08/10~2018/01/09
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 |
01/09 | 2,060 | 2,090 | 2,051 | 2,062 | -0.05% | 11,400 | 83億161万 | +1.78% | 8.26 | 0.52 |
01/05 | 2,074 | 2,074 | 2,051 | 2,063 | -0.53% | 4,200 | 83億563万 | +1.93% | 8.27 | 0.52 |
01/04 | 2,019 | 2,079 | 2,019 | 2,074 | +3.08% | 18,200 | 83億4992万 | +2.52% | 8.31 | 0.52 |
2017 |
12/29 | 2,011 | 2,017 | 2,010 | 2,012 | -0.05% | 1,200 | 81億31万 | -0.45% | 8.06 | 0.51 |
12/28 | 2,034 | 2,034 | 2,011 | 2,013 | -0.74% | 1,100 | 81億433万 | -0.49% | 8.07 | 0.51 |
12/27 | 2,006 | 2,029 | 2,006 | 2,028 | +1.15% | 2,200 | 81億6472万 | +0.2% | 8.13 | 0.51 |
12/26 | 2,033 | 2,033 | 2,005 | 2,005 | -0.89% | 3,800 | 80億7213万 | -0.94% | 8.03 | 0.51 |
12/25 | 2,037 | 2,037 | 2,007 | 2,023 | +0.1% | 6,000 | 81億4459万 | 0% | 8.11 | 0.51 |
12/22 | 2,033 | 2,033 | 2,014 | 2,021 | -0.79% | 3,700 | 81億3654万 | -0.05% | 8.1 | 0.51 |
12/21 | 2,020 | 2,037 | 2,019 | 2,037 | +0.59% | 6,200 | 82億96万 | +0.74% | 8.16 | 0.52 |
12/20 | 2,024 | 2,028 | 2,018 | 2,025 | -0.05% | 3,900 | 81億5265万 | +0.25% | 8.11 | 0.51 |
12/19 | 2,027 | 2,030 | 2,025 | 2,026 | -0.34% | 9,700 | 81億5667万 | +0.25% | 8.12 | 0.51 |
12/18 | 2,036 | 2,036 | 2,023 | 2,033 | -0.15% | 2,700 | 81億8485万 | +0.44% | 8.15 | 0.51 |
12/15 | 2,027 | 2,038 | 2,024 | 2,036 | -0.05% | 5,300 | 81億9693万 | +0.54% | 8.16 | 0.51 |
12/14 | 2,029 | 2,037 | 2,020 | 2,037 | +0.69% | 6,400 | 82億96万 | +0.59% | 8.16 | 0.52 |
12/13 | 2,020 | 2,024 | 2,011 | 2,023 | +0.1% | 3,800 | 81億4459万 | -0.15% | 8.11 | 0.51 |
12/12 | 2,011 | 2,021 | 2,005 | 2,021 | +0.5% | 2,400 | 81億3654万 | -0.3% | 8.1 | 0.51 |
12/11 | 2,001 | 2,012 | 2,000 | 2,011 | +0.25% | 2,200 | 80億9628万 | -0.89% | 8.06 | 0.51 |
12/08 | 2,002 | 2,012 | 1,999 | 2,006 | -0.05% | 6,400 | 80億7615万 | -1.23% | 8.04 | 0.51 |
12/07 | 2,002 | 2,017 | 2,002 | 2,007 | +0.1% | 3,500 | 80億8018万 | -1.28% | 8.04 | 0.51 |
12/06 | 2,014 | 2,016 | 2,002 | 2,005 | -0.3% | 4,400 | 80億7213万 | -1.52% | 8.03 | 0.51 |
12/05 | 2,030 | 2,030 | 2,005 | 2,011 | -0.54% | 4,600 | 80億9628万 | -1.37% | 8.06 | 0.51 |
12/04 | 2,022 | 2,035 | 2,015 | 2,022 | -0.54% | 3,900 | 81億4057万 | -0.88% | 8.1 | 0.51 |
12/01 | 2,017 | 2,043 | 2,010 | 2,033 | +0.84% | 5,700 | 81億8485万 | -0.44% | 8.15 | 0.51 |
11/30 | 2,016 | 2,033 | 2,015 | 2,016 | -0.15% | 4,200 | 81億1641万 | -1.32% | 8.08 | 0.51 |
11/29 | 2,024 | 2,026 | 2,015 | 2,019 | -0.25% | 4,200 | 81億2849万 | -1.32% | 8.09 | 0.51 |
11/28 | 2,038 | 2,044 | 2,021 | 2,024 | -0.78% | 2,800 | 81億4862万 | -1.08% | 8.11 | 0.51 |
11/27 | 2,049 | 2,049 | 2,035 | 2,040 | -0.44% | 1,500 | 82億1304万 | -0.29% | 8.17 | 0.52 |
11/24 | 2,060 | 2,060 | 2,044 | 2,049 | +0.34% | 1,900 | 82億4927万 | +0.2% | 8.21 | 0.52 |
11/22 | 2,040 | 2,065 | 2,040 | 2,042 | +0.69% | 5,400 | 82億2109万 | -0.1% | 8.18 | 0.52 |
11/21 | 1,992 | 2,028 | 1,992 | 2,028 | +1.96% | 4,200 | 81億6472万 | -0.69% | 8.13 | 0.51 |
11/20 | 2,000 | 2,000 | 1,989 | 1,989 | -0.5% | 1,600 | 80億771万 | -2.5% | 7.97 | 0.5 |
11/17 | 2,030 | 2,030 | 1,999 | 1,999 | -0.74% | 1,800 | 80億4797万 | -1.91% | 8.01 | 0.51 |
11/16 | 1,953 | 2,022 | 1,951 | 2,014 | +1.61% | 4,800 | 81億836万 | -1.13% | 8.07 | 0.51 |
11/15 | 2,060 | 2,060 | 1,969 | 1,982 | -3.27% | 8,900 | 79億7953万 | -2.65% | 7.94 | 0.5 |
11/14 | 2,100 | 2,105 | 2,048 | 2,049 | -2.38% | 6,200 | 82億4927万 | +0.69% | 8.21 | 0.52 |
11/13 | 2,042 | 2,120 | 2,038 | 2,099 | +2.19% | 13,300 | 84億5057万 | +3.35% | 8.41 | 0.53 |
11/10 | 2,038 | 2,054 | 2,038 | 2,054 | +0.44% | 2,100 | 82億6940万 | +1.43% | 8.23 | 0.52 |
11/09 | 2,060 | 2,060 | 2,030 | 2,045 | -0.73% | 4,000 | 82億3317万 | +1.19% | 8.19 | 0.52 |
11/08 | 2,056 | 2,060 | 2,051 | 2,060 | +0.1% | 1,700 | 82億9356万 | +2.13% | 8.25 | 0.52 |
11/07 | 2,077 | 2,077 | 2,031 | 2,058 | -0.63% | 6,800 | 82億8550万 | +2.29% | 8.25 | 0.52 |
11/06 | 2,047 | 2,086 | 2,047 | 2,071 | +1.12% | 5,600 | 83億3784万 | +3.14% | 8.3 | 0.52 |
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 |