PBR
2017/03/30~2017/09/22
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 | 10/1, 株式併合 5→1 |
2017 |
09/22 | 4,365 | 4,625 | 4,365 | 4,415 | +1.15% | 7,200 | 212億3963万 | +11.83% | 24.81 | 0.42 |
09/21 | 4,425 | 4,440 | 4,355 | 4,365 | +0.34% | 3,000 | 209億9909万 | +11.49% | 24.53 | 0.41 |
09/20 | 4,420 | 4,420 | 4,350 | 4,350 | -1.58% | 1,600 | 209億2692万 | +12.03% | 24.45 | 0.41 |
09/19 | 4,365 | 4,420 | 4,325 | 4,420 | +2.67% | 4,600 | 212億6368万 | +14.78% | 24.84 | 0.42 |
09/15 | 4,325 | 4,325 | 4,300 | 4,305 | -0.12% | 800 | 207億1044万 | +12.84% | 24.19 | 0.41 |
09/14 | 4,285 | 4,310 | 4,285 | 4,310 | +1.06% | 400 | 207億3449万 | +13.93% | 24.22 | 0.41 |
09/13 | 4,265 | 4,275 | 4,265 | 4,265 | +0.95% | 1,000 | 205億1801万 | +13.64% | 23.97 | 0.4 |
09/12 | 4,225 | 4,225 | 4,225 | 4,225 | +3.05% | 800 | 203億2558万 | +13.48% | 23.75 | 0.4 |
09/11 | 4,275 | 4,305 | 4,100 | 4,100 | -3.53% | 5,000 | 197億2423万 | +10.9% | 23.04 | 0.39 |
09/08 | 4,190 | 4,315 | 4,190 | 4,250 | +2.04% | 5,200 | 204億4585万 | +15.68% | 23.89 | 0.4 |
09/07 | 4,140 | 4,210 | 4,080 | 4,165 | +2.71% | 10,200 | 200億3693万 | +14.11% | 23.41 | 0.39 |
09/06 | 3,980 | 4,075 | 3,980 | 4,055 | +2.79% | 4,800 | 195億774万 | +11.83% | 22.79 | 0.38 |
09/05 | 3,955 | 3,955 | 3,880 | 3,945 | +3.68% | 2,800 | 189億7856万 | +9.55% | 22.17 | 0.37 |
09/04 | 3,750 | 3,805 | 3,725 | 3,805 | +1.47% | 4,800 | 183億504万 | +6.2% | 21.38 | 0.36 |
09/01 | 3,655 | 3,750 | 3,650 | 3,750 | +4.6% | 8,000 | 180億4045万 | +5.01% | 21.08 | 0.35 |
08/31 | 3,595 | 3,595 | 3,585 | 3,585 | -0.28% | 2,600 | 172億4667万 | +0.67% | 20.15 | 0.34 |
08/29 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 400 | 172億9478万 | +1.04% | 20.2 | 0.34 |
08/25 | 3,630 | 3,630 | 3,595 | 3,595 | -1.1% | 600 | 172億9478万 | +1.18% | 20.2 | 0.34 |
08/24 | 3,630 | 3,635 | 3,600 | 3,635 | +0.97% | 1,000 | 174億8721万 | +2.45% | 20.43 | 0.34 |
08/23 | 3,600 | 3,600 | 3,600 | 3,600 | +0.42% | 200 | 173億1883万 | +1.64% | 20.23 | 0.34 |
08/22 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 200 | 172億4667万 | +1.36% | 20.15 | 0.34 |
08/21 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 200 | 172億4667万 | +1.5% | 20.15 | 0.34 |
08/18 | 3,600 | 3,600 | 3,585 | 3,585 | -0.42% | 1,000 | 172億4667万 | +1.59% | 20.15 | 0.34 |
08/16 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 2,600 | 173億1883万 | +2.19% | 20.23 | 0.34 |
08/15 | 3,600 | 3,610 | 3,600 | 3,600 | 0% | 800 | 173億1883万 | +2.33% | 20.23 | 0.34 |
08/14 | 3,580 | 3,600 | 3,580 | 3,600 | +0.7% | 2,000 | 173億1883万 | +2.51% | 20.23 | 0.34 |
08/10 | 3,575 | 3,575 | 3,575 | 3,575 | +1.13% | 200 | 171億9856万 | +1.97% | 20.09 | 0.34 |
08/09 | 3,550 | 3,550 | 3,535 | 3,535 | +0.57% | 800 | 170億613万 | +1% | 19.87 | 0.33 |
08/04 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 1,000 | 169億992万 | +0.46% | 19.75 | 0.33 |
08/03 | 3,515 | 3,515 | 3,515 | 3,515 | -1.4% | 200 | 169億992万 | +0.49% | 19.75 | 0.33 |
08/02 | 3,565 | 3,565 | 3,565 | 3,565 | +1.71% | 200 | 171億5046万 | +1.89% | 20.04 | 0.34 |
08/01 | 3,570 | 3,570 | 3,505 | 3,505 | -1.96% | 400 | 168億6181万 | +0.49% | 19.7 | 0.33 |
07/31 | 3,575 | 3,575 | 3,575 | 3,575 | +0.99% | 400 | 171億9856万 | +2.85% | 20.09 | 0.34 |
07/28 | 3,555 | 3,555 | 3,540 | 3,540 | -3.01% | 400 | 170億3019万 | +2.31% | 19.9 | 0.33 |
07/26 | 3,650 | 3,650 | 3,650 | 3,650 | +2.82% | 1,000 | 175億5937万 | +5.95% | 20.51 | 0.34 |
07/25 | 3,550 | 3,595 | 3,550 | 3,550 | +3.05% | 4,200 | 170億7829万 | +3.62% | 19.95 | 0.33 |
07/24 | 3,445 | 3,445 | 3,445 | 3,445 | -1.43% | 200 | 165億7316万 | +1.03% | 19.36 | 0.33 |
07/21 | 3,495 | 3,495 | 3,495 | 3,495 | -0.14% | 600 | 168億1370万 | +2.82% | 19.64 | 0.33 |
07/20 | 3,505 | 3,505 | 3,475 | 3,500 | -0.14% | 1,200 | 168億3775万 | +3.4% | 19.67 | 0.33 |
07/19 | 3,505 | 3,505 | 3,500 | 3,505 | +0.29% | 800 | 168億6181万 | +3.98% | 19.7 | 0.33 |
07/18 | 3,495 | 3,495 | 3,495 | 3,495 | +0.58% | 200 | 168億1370万 | +4.14% | 19.64 | 0.33 |
07/14 | 3,475 | 3,475 | 3,475 | 3,475 | +0.29% | 1,200 | 167億1748万 | +3.95% | 19.53 | 0.33 |
07/13 | 3,490 | 3,490 | 3,465 | 3,465 | -0.43% | 600 | 166億6938万 | +4.02% | 19.47 | 0.33 |
07/11 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 200 | 167億4154万 | +4.85% | 19.56 | 0.33 |
07/10 | 3,480 | 3,480 | 3,480 | 3,480 | +0.43% | 400 | 167億4154万 | +5.23% | 19.56 | 0.33 |
07/07 | 3,465 | 3,465 | 3,465 | 3,465 | -1% | 600 | 166億6938万 | +5.19% | 19.47 | 0.33 |
07/06 | 3,450 | 3,500 | 3,450 | 3,500 | +1.45% | 5,200 | 168億3775万 | +6.67% | 19.67 | 0.33 |
07/05 | 3,475 | 3,475 | 3,450 | 3,450 | -0.29% | 800 | 165億9721万 | +5.6% | 19.39 | 0.33 |
07/04 | 3,470 | 3,470 | 3,460 | 3,460 | 0% | 1,600 | 166億4532万 | +6.27% | 19.45 | 0.33 |
07/03 | 3,460 | 3,460 | 3,460 | 3,460 | +0.58% | 200 | 166億4532万 | +6.66% | 19.45 | 0.33 |
06/30 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 200 | 165億4911万 | +6.44% | 19.33 | 0.33 |
06/29 | 3,500 | 3,500 | 3,395 | 3,440 | -1.71% | 2,200 | 165億4911万 | +6.83% | 19.33 | 0.33 |
06/28 | 3,495 | 3,500 | 3,495 | 3,500 | 0% | 2,200 | 168億3775万 | +9.07% | 19.67 | 0.33 |
06/27 | 3,500 | 3,500 | 3,500 | 3,500 | -0.99% | 1,000 | 168億3775万 | +9.55% | 19.67 | 0.33 |
06/26 | 3,345 | 3,595 | 3,345 | 3,535 | +7.28% | 3,400 | 170億613万 | +11.2% | 19.87 | 0.34 |
06/23 | 3,225 | 3,305 | 3,225 | 3,295 | +3.13% | 3,600 | 158億5154万 | +4.14% | 18.52 | 0.31 |
06/22 | 3,180 | 3,195 | 3,180 | 3,195 | +0.31% | 600 | 153億7046万 | +1.14% | 17.96 | 0.3 |
06/21 | 3,170 | 3,195 | 3,170 | 3,185 | +0.47% | 1,400 | 153億2236万 | +0.82% | 17.9 | 0.3 |
06/20 | 3,160 | 3,170 | 3,145 | 3,170 | +0.32% | 1,400 | 152億5019万 | +0.35% | 17.82 | 0.3 |
06/19 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 200 | 152億209万 | 0% | 17.76 | 0.3 |
06/16 | 3,155 | 3,200 | 3,155 | 3,160 | -0.16% | 2,800 | 152億209万 | -0.03% | 17.76 | 0.3 |
06/15 | 3,145 | 3,170 | 3,145 | 3,165 | +0.64% | 1,400 | 152億2614万 | +0.06% | 17.79 | 0.3 |
06/14 | 3,140 | 3,155 | 3,140 | 3,145 | +0.16% | 2,000 | 151億2992万 | -0.57% | 17.68 | 0.3 |
06/13 | 3,150 | 3,150 | 3,135 | 3,140 | +0.32% | 1,400 | 151億587万 | -0.85% | 17.65 | 0.3 |
06/12 | 3,175 | 3,175 | 3,130 | 3,130 | -1.42% | 1,400 | 150億5776万 | -1.26% | 17.59 | 0.3 |
06/09 | 3,175 | 3,180 | 3,175 | 3,175 | 0% | 3,600 | 152億7425万 | +0.03% | 17.84 | 0.3 |
06/08 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 800 | 152億7425万 | -0.06% | 17.84 | 0.3 |
06/07 | 3,170 | 3,175 | 3,165 | 3,175 | +0.16% | 1,800 | 152億7425万 | -0.13% | 17.84 | 0.3 |
06/06 | 3,165 | 3,195 | 3,165 | 3,170 | +0.48% | 1,200 | 152億5019万 | -0.44% | 17.82 | 0.3 |
06/05 | 3,140 | 3,190 | 3,140 | 3,155 | 0% | 1,400 | 151億7803万 | -1% | 17.73 | 0.3 |
06/02 | 3,135 | 3,165 | 3,135 | 3,155 | +0.64% | 1,000 | 151億7803万 | -1.04% | 17.73 | 0.3 |
06/01 | 3,135 | 3,135 | 3,135 | 3,135 | -1.57% | 400 | 150億8182万 | -1.75% | 17.62 | 0.3 |
05/31 | 3,155 | 3,185 | 3,155 | 3,185 | +0.95% | 2,200 | 153億2236万 | -0.47% | 17.9 | 0.3 |
05/30 | 3,120 | 3,155 | 3,120 | 3,155 | 0% | 400 | 151億7803万 | -1.71% | 17.73 | 0.3 |
05/26 | 3,185 | 3,185 | 3,155 | 3,155 | 0% | 400 | 151億7803万 | -2.02% | 17.73 | 0.3 |
05/25 | 3,150 | 3,155 | 3,150 | 3,155 | +0.16% | 400 | 151億7803万 | -2.32% | 17.73 | 0.3 |
05/24 | 3,145 | 3,150 | 3,145 | 3,150 | 0% | 600 | 151億5398万 | -2.84% | 17.7 | 0.3 |
05/23 | 3,100 | 3,150 | 3,100 | 3,150 | +1.61% | 2,200 | 151億5398万 | -3.17% | 17.7 | 0.3 |
05/22 | 3,150 | 3,150 | 3,100 | 3,100 | -2.21% | 600 | 149億1344万 | -5.02% | 17.42 | 0.3 |
05/19 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 152億5019万 | -3.24% | 17.82 | 0.3 |
05/18 | 3,130 | 3,170 | 3,130 | 3,170 | -0.31% | 1,400 | 152億5019万 | -3.5% | 17.82 | 0.3 |
05/17 | 3,165 | 3,190 | 3,165 | 3,180 | -0.31% | 1,800 | 152億9830万 | -3.43% | 17.87 | 0.3 |
05/16 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 400 | 153億4641万 | -3.39% | 17.93 | 0.3 |
05/15 | 3,195 | 3,195 | 3,175 | 3,190 | -0.16% | 1,200 | 153億4641万 | -3.65% | 17.93 | 0.3 |
05/12 | 3,150 | 3,195 | 3,150 | 3,195 | -0.16% | 400 | 153億7046万 | -3.77% | 17.96 | 0.3 |
05/11 | 3,175 | 3,200 | 3,175 | 3,200 | +0.79% | 1,000 | 153億9452万 | -3.88% | 17.98 | 0.3 |
05/10 | 3,250 | 3,250 | 3,175 | 3,175 | -2.31% | 1,600 | 152億7425万 | -4.88% | 17.84 | 0.3 |
05/09 | 3,220 | 3,250 | 3,220 | 3,250 | +1.25% | 1,200 | 156億3506万 | -2.93% | 18.27 | 0.31 |
05/08 | 3,240 | 3,240 | 3,210 | 3,210 | -0.77% | 1,400 | 154億4263万 | -4.32% | 18.04 | 0.31 |
05/02 | 3,260 | 3,260 | 3,235 | 3,235 | 0% | 600 | 155億6290万 | -3.83% | 18.18 | 0.31 |
04/27 | 3,195 | 3,245 | 3,195 | 3,235 | -0.31% | 1,200 | 155億6290万 | -4.03% | 18.18 | 0.31 |
04/26 | 3,290 | 3,290 | 3,245 | 3,245 | -1.37% | 800 | 156億1100万 | -3.94% | 18.24 | 0.31 |
04/25 | 3,290 | 3,290 | 3,290 | 3,290 | +1.54% | 200 | 158億2749万 | -2.81% | 18.49 | 0.31 |
04/20 | 3,195 | 3,240 | 3,195 | 3,240 | +1.57% | 600 | 155億8695万 | -4.37% | 18.21 | 0.31 |
04/12 | 3,185 | 3,190 | 3,185 | 3,190 | -1.24% | 400 | 153億4641万 | -5.93% | 17.93 | 0.3 |
04/11 | 3,230 | 3,230 | 3,230 | 3,230 | -4.01% | 800 | 155億3884万 | -4.83% | 18.15 | 0.31 |
04/07 | 3,365 | 3,365 | 3,365 | 3,365 | -1.46% | 200 | 161億8830万 | -1% | 18.91 | 0.32 |
04/05 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 200 | 164億2884万 | +0.44% | 19.19 | 0.33 |
04/04 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 200 | 164億2884万 | +0.41% | 19.19 | 0.33 |
03/30 | 3,450 | 3,465 | 3,415 | 3,415 | -1.01% | 800 | 164億2884万 | +0.47% | 18.04 | 0.33 |