PBR
2017/06/19~2017/11/10
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 |
11/10 | 4,170 | 4,190 | 4,125 | 4,160 | -1.54% | 37,600 | 963億2846万 | +1.22% | 11.15 | 1.29 |
11/09 | 4,250 | 4,280 | 4,180 | 4,225 | -0.12% | 51,700 | 978億3360万 | +3% | 11.32 | 1.31 |
11/08 | 4,135 | 4,235 | 4,125 | 4,230 | +2.42% | 59,300 | 979億4938万 | +3.4% | 11.34 | 1.31 |
11/07 | 4,055 | 4,130 | 4,025 | 4,130 | +1.85% | 53,400 | 956億3379万 | +1.18% | 11.07 | 1.28 |
11/06 | 4,155 | 4,175 | 4,020 | 4,055 | -3.91% | 82,800 | 938億9710万 | -0.52% | 10.87 | 1.25 |
11/02 | 4,180 | 4,220 | 4,165 | 4,220 | +0.72% | 24,800 | 977億1782万 | +3.63% | 11.31 | 1.3 |
11/01 | 4,155 | 4,205 | 4,140 | 4,190 | +0.6% | 29,200 | 970億2314万 | +3.2% | 11.23 | 1.29 |
10/31 | 4,165 | 4,195 | 4,150 | 4,165 | +0.12% | 32,200 | 964億4424万 | +2.92% | 11.16 | 1.29 |
10/30 | 4,165 | 4,170 | 4,130 | 4,160 | -0.36% | 39,000 | 963億2846万 | +3.12% | 11.15 | 1.29 |
10/27 | 4,165 | 4,180 | 4,145 | 4,175 | +0.36% | 25,100 | 966億7580万 | +3.86% | 11.19 | 1.29 |
10/26 | 4,120 | 4,180 | 4,115 | 4,160 | 0% | 27,000 | 963億2846万 | +3.84% | 11.15 | 1.29 |
10/25 | 4,215 | 4,230 | 4,150 | 4,160 | -1.07% | 40,500 | 963億2846万 | +4.16% | 11.15 | 1.29 |
10/24 | 4,140 | 4,215 | 4,135 | 4,205 | +1.94% | 36,700 | 973億7048万 | +5.63% | 11.27 | 1.3 |
10/23 | 4,100 | 4,140 | 4,090 | 4,125 | +0.86% | 46,400 | 955億1801万 | +3.85% | 11.06 | 1.27 |
10/20 | 4,055 | 4,120 | 4,055 | 4,090 | -0.12% | 28,700 | 947億755万 | +3.15% | 10.96 | 1.26 |
10/19 | 4,090 | 4,100 | 4,065 | 4,095 | +0.12% | 22,300 | 948億2333万 | +3.49% | 10.98 | 1.27 |
10/18 | 4,125 | 4,125 | 4,070 | 4,090 | -0.85% | 19,800 | 947億755万 | +3.68% | 10.96 | 1.26 |
10/17 | 4,095 | 4,125 | 4,075 | 4,125 | +0.98% | 38,000 | 955億1801万 | +4.91% | 11.06 | 1.27 |
10/16 | 4,060 | 4,120 | 4,050 | 4,085 | +0.99% | 31,700 | 945億9177万 | +4.34% | 10.95 | 1.26 |
10/13 | 4,000 | 4,055 | 3,985 | 4,045 | +1.25% | 38,500 | 936億6554万 | +3.72% | 10.84 | 1.25 |
10/12 | 3,990 | 4,020 | 3,965 | 3,995 | +0.38% | 21,500 | 925億774万 | +2.8% | 10.71 | 1.23 |
10/11 | 3,990 | 3,995 | 3,965 | 3,980 | 0% | 20,200 | 921億6041万 | +2.74% | 10.67 | 1.23 |
10/10 | 3,950 | 3,985 | 3,920 | 3,980 | +0.89% | 26,200 | 921億6041万 | +2.98% | 10.67 | 1.23 |
10/06 | 3,960 | 3,980 | 3,940 | 3,945 | -0.13% | 20,800 | 913億4995万 | +2.26% | 10.57 | 1.22 |
10/05 | 3,970 | 3,980 | 3,940 | 3,950 | -0.5% | 30,200 | 914億6573万 | +2.65% | 10.59 | 1.22 |
10/04 | 3,965 | 3,980 | 3,940 | 3,970 | +0.51% | 27,900 | 919億2885万 | +3.55% | 10.64 | 1.23 |
10/03 | 3,995 | 4,010 | 3,940 | 3,950 | -1.62% | 40,000 | 914億6573万 | +3.38% | 10.59 | 1.22 |
10/02 | 3,990 | 4,060 | 3,990 | 4,015 | +1.01% | 63,700 | 929億7086万 | +5.49% | 10.76 | 1.24 |
09/29 | 3,955 | 3,980 | 3,940 | 3,975 | +0.51% | 36,300 | 920億4463万 | +4.96% | 10.65 | 1.23 |
09/28 | 3,900 | 3,965 | 3,880 | 3,955 | +1.28% | 42,800 | 915億8151万 | +4.93% | 10.6 | 1.22 |
09/27 | 3,865 | 3,905 | 3,850 | 3,905 | +0.77% | 44,700 | 904億2371万 | +4.05% | 10.47 | 1.21 |
09/26 | 3,840 | 3,875 | 3,835 | 3,875 | +0.78% | 34,400 | 897億2904万 | +3.72% | 10.39 | 1.2 |
09/25 | 3,820 | 3,860 | 3,800 | 3,845 | +1.05% | 39,700 | 890億3436万 | +3.3% | 10.31 | 1.19 |
09/22 | 3,835 | 3,835 | 3,800 | 3,805 | -0.78% | 31,600 | 881億813万 | +2.62% | 10.2 | 1.18 |
09/21 | 3,865 | 3,870 | 3,820 | 3,835 | -0.52% | 32,400 | 888億280万 | +3.76% | 10.28 | 1.19 |
09/20 | 3,840 | 3,890 | 3,835 | 3,855 | +0.52% | 53,300 | 892億6592万 | +4.61% | 10.33 | 1.19 |
09/19 | 3,970 | 3,995 | 3,825 | 3,835 | -3.52% | 113,900 | 888億280万 | +4.38% | 10.28 | 1.19 |
09/15 | 3,970 | 4,000 | 3,945 | 3,975 | +0.63% | 75,000 | 920億4463万 | +8.61% | 10.65 | 1.23 |
09/14 | 3,910 | 3,975 | 3,910 | 3,950 | +1.41% | 71,900 | 914億6573万 | +8.37% | 10.59 | 1.22 |
09/13 | 3,790 | 3,925 | 3,790 | 3,895 | +2.91% | 65,300 | 901億9216万 | +7.3% | 10.44 | 1.2 |
09/12 | 3,770 | 3,790 | 3,745 | 3,785 | +0.66% | 33,900 | 876億4501万 | +4.59% | 10.15 | 1.17 |
09/11 | 3,750 | 3,780 | 3,735 | 3,760 | +1.35% | 24,100 | 870億6611万 | +4.04% | 10.08 | 1.16 |
09/08 | 3,675 | 3,750 | 3,670 | 3,710 | +0.13% | 43,600 | 859億832万 | +2.8% | 9.94 | 1.15 |
09/07 | 3,715 | 3,745 | 3,675 | 3,705 | 0% | 28,000 | 857億9254万 | +2.83% | 9.93 | 1.14 |
09/06 | 3,660 | 3,715 | 3,645 | 3,705 | +0.68% | 23,400 | 857億9254万 | +3% | 9.93 | 1.14 |
09/05 | 3,760 | 3,775 | 3,680 | 3,680 | -2.13% | 33,700 | 852億1364万 | +2.48% | 9.86 | 1.14 |
09/04 | 3,800 | 3,845 | 3,755 | 3,760 | -1.05% | 39,900 | 870億6611万 | +4.88% | 10.08 | 1.16 |
09/01 | 3,720 | 3,805 | 3,695 | 3,800 | +2.43% | 53,100 | 879億9235万 | +6.2% | 10.19 | 1.17 |
08/31 | 3,650 | 3,725 | 3,650 | 3,710 | +2.91% | 48,700 | 859億832万 | +3.92% | 9.94 | 1.15 |
08/30 | 3,650 | 3,650 | 3,600 | 3,605 | -0.96% | 32,200 | 834億7695万 | +1.12% | 9.66 | 1.11 |
08/29 | 3,565 | 3,645 | 3,560 | 3,640 | +1.82% | 30,300 | 842億8741万 | +2.13% | 9.76 | 1.12 |
08/28 | 3,545 | 3,580 | 3,525 | 3,575 | +0.85% | 30,400 | 827億8227万 | +0.31% | 9.58 | 1.1 |
08/25 | 3,535 | 3,550 | 3,495 | 3,545 | +0.57% | 30,100 | 820億8760万 | -0.56% | 9.5 | 1.1 |
08/24 | 3,540 | 3,560 | 3,520 | 3,525 | -0.56% | 21,300 | 816億2448万 | -1.15% | 9.45 | 1.09 |
08/23 | 3,545 | 3,570 | 3,520 | 3,545 | +2.01% | 50,500 | 820億8760万 | -0.51% | 9.5 | 1.1 |
08/22 | 3,515 | 3,520 | 3,470 | 3,475 | -1.42% | 32,200 | 804億6668万 | -2.36% | 9.31 | 1.07 |
08/21 | 3,530 | 3,535 | 3,490 | 3,525 | +0.86% | 43,900 | 816億2448万 | -0.9% | 9.45 | 1.09 |
08/18 | 3,460 | 3,515 | 3,445 | 3,495 | -0.43% | 36,500 | 809億2980万 | -1.66% | 9.37 | 1.08 |
08/17 | 3,515 | 3,560 | 3,510 | 3,510 | -1.13% | 35,300 | 812億7714万 | -1.13% | 9.41 | 1.08 |
08/16 | 3,580 | 3,615 | 3,550 | 3,550 | -0.84% | 42,400 | 822億338万 | +0.11% | 9.52 | 1.1 |
08/15 | 3,535 | 3,595 | 3,530 | 3,580 | +2.14% | 37,400 | 828億9805万 | +1.1% | 9.6 | 1.11 |
08/14 | 3,565 | 3,570 | 3,495 | 3,505 | -2.37% | 48,400 | 811億6136万 | -0.88% | 9.4 | 1.08 |
08/10 | 3,560 | 3,620 | 3,555 | 3,590 | +0.7% | 45,300 | 831億2961万 | +1.61% | 9.62 | 1.11 |
08/09 | 3,605 | 3,635 | 3,560 | 3,565 | -2.06% | 51,000 | 825億5071万 | +1.08% | 9.56 | 1.1 |
08/08 | 3,590 | 3,665 | 3,590 | 3,640 | -0.41% | 41,600 | 842億8741万 | +3.41% | 9.76 | 1.12 |
08/07 | 3,680 | 3,680 | 3,620 | 3,655 | +0.69% | 36,800 | 846億3474万 | +4.1% | 9.8 | 1.13 |
08/04 | 3,575 | 3,635 | 3,560 | 3,630 | +1.68% | 22,700 | 840億5585万 | +3.68% | 9.73 | 1.12 |
08/03 | 3,530 | 3,580 | 3,525 | 3,570 | +0.85% | 21,700 | 826億6649万 | +2.2% | 9.57 | 1.1 |
08/02 | 3,570 | 3,585 | 3,525 | 3,540 | -0.56% | 28,200 | 819億7182万 | +1.49% | 9.49 | 1.09 |
08/01 | 3,535 | 3,565 | 3,530 | 3,560 | +0.71% | 26,800 | 824億3493万 | +2.21% | 9.54 | 1.1 |
07/31 | 3,560 | 3,580 | 3,535 | 3,535 | -1.53% | 32,200 | 818億5604万 | +1.67% | 9.48 | 1.09 |
07/28 | 3,575 | 3,600 | 3,560 | 3,590 | -0.14% | 29,000 | 831億2961万 | +3.4% | 9.62 | 1.11 |
07/27 | 3,570 | 3,635 | 3,565 | 3,595 | +0.14% | 48,100 | 832億4539万 | +3.78% | 9.64 | 1.11 |
07/26 | 3,575 | 3,620 | 3,570 | 3,590 | +0.7% | 23,800 | 831億2961万 | +3.88% | 9.62 | 1.11 |
07/25 | 3,645 | 3,645 | 3,565 | 3,565 | -2.19% | 33,800 | 825億5071万 | +3.39% | 9.56 | 1.1 |
07/24 | 3,575 | 3,650 | 3,570 | 3,645 | +0.97% | 41,000 | 844億318万 | +5.93% | 9.77 | 1.13 |
07/21 | 3,565 | 3,610 | 3,555 | 3,610 | +1.26% | 31,000 | 835億9273万 | +5.16% | 9.68 | 1.12 |
07/20 | 3,440 | 3,575 | 3,440 | 3,565 | +3.63% | 76,300 | 825億5071万 | +4.12% | 9.56 | 1.1 |
07/19 | 3,430 | 3,475 | 3,405 | 3,440 | -0.15% | 38,100 | 796億5623万 | +0.67% | 9.22 | 1.06 |
07/18 | 3,400 | 3,450 | 3,365 | 3,445 | +0.44% | 53,400 | 797億7201万 | +0.85% | 9.23 | 1.06 |
07/14 | 3,430 | 3,440 | 3,415 | 3,430 | -0.44% | 21,900 | 794億2467万 | +0.44% | 9.19 | 1.06 |
07/13 | 3,410 | 3,450 | 3,385 | 3,445 | +1.17% | 27,100 | 797億7201万 | +0.94% | 9.23 | 1.06 |
07/12 | 3,395 | 3,415 | 3,375 | 3,405 | -0.29% | 32,900 | 788億4577万 | -0.21% | 9.13 | 1.05 |
07/11 | 3,400 | 3,435 | 3,400 | 3,415 | +0.15% | 18,000 | 790億7733万 | +0.03% | 9.15 | 1.06 |
07/10 | 3,465 | 3,465 | 3,405 | 3,410 | -1.16% | 66,900 | 789億6155万 | -0.12% | 9.14 | 1.05 |
07/07 | 3,430 | 3,455 | 3,410 | 3,450 | 0% | 51,600 | 798億8779万 | +1.02% | 9.25 | 1.07 |
07/06 | 3,410 | 3,460 | 3,410 | 3,450 | +0.88% | 36,400 | 798億8779万 | +1% | 9.25 | 1.07 |
07/05 | 3,390 | 3,430 | 3,360 | 3,420 | +0.88% | 30,500 | 791億9311万 | +0.15% | 9.17 | 1.06 |
07/04 | 3,435 | 3,440 | 3,380 | 3,390 | -0.88% | 21,900 | 784億9843万 | -0.73% | 9.09 | 1.05 |
07/03 | 3,410 | 3,435 | 3,410 | 3,420 | +0.29% | 19,100 | 791億9311万 | +0.18% | 9.17 | 1.06 |
06/30 | 3,395 | 3,415 | 3,385 | 3,410 | -0.58% | 33,000 | 789億6155万 | -0.09% | 9.13 | 1.05 |
06/29 | 3,435 | 3,450 | 3,430 | 3,430 | -0.15% | 33,800 | 794億2467万 | +0.47% | 9.18 | 1.06 |
06/28 | 3,430 | 3,440 | 3,420 | 3,435 | +0.29% | 27,100 | 795億4045万 | +0.62% | 9.19 | 1.06 |
06/27 | 3,405 | 3,435 | 3,395 | 3,425 | +0.44% | 20,500 | 793億889万 | +0.29% | 9.17 | 1.06 |
06/26 | 3,415 | 3,440 | 3,410 | 3,410 | +0.15% | 31,500 | 789億6155万 | -0.12% | 9.13 | 1.05 |
06/23 | 3,395 | 3,405 | 3,380 | 3,405 | +0.29% | 31,800 | 788億4577万 | -0.26% | 9.11 | 1.05 |
06/22 | 3,415 | 3,415 | 3,380 | 3,395 | +0.15% | 15,700 | 786億1421万 | -0.59% | 9.09 | 1.05 |
06/21 | 3,385 | 3,420 | 3,385 | 3,390 | -0.29% | 26,400 | 784億9843万 | -0.64% | 9.07 | 1.05 |
06/20 | 3,405 | 3,425 | 3,375 | 3,400 | +0.44% | 44,800 | 787億2999万 | -0.32% | 9.1 | 1.05 |
06/19 | 3,445 | 3,455 | 3,375 | 3,385 | -1.74% | 38,700 | 783億8266万 | -0.67% | 9.06 | 1.04 |