PBR
2017/07/21～2017/12/26
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 |
| 12/26 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 200 | 245億8312万 | -0.35% | 8.72 | 0.47 |
| 12/25 | 5,130 | 5,130 | 5,110 | 5,110 | 0% | 600 | 245億8312万 | -0.39% | 8.72 | 0.47 |
| 12/22 | 5,110 | 5,110 | 5,110 | 5,110 | -0.39% | 400 | 245億8312万 | -0.41% | 8.72 | 0.47 |
| 12/21 | 5,110 | 5,140 | 5,110 | 5,130 | +0.39% | 3,400 | 246億7934万 | -0.04% | 8.75 | 0.48 |
| 12/20 | 5,110 | 5,140 | 5,110 | 5,110 | 0% | 1,000 | 245億8312万 | -0.45% | 8.72 | 0.47 |
| 12/19 | 5,110 | 5,110 | 5,110 | 5,110 | -0.58% | 600 | 245億8312万 | -0.49% | 8.72 | 0.47 |
| 12/18 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 700 | 247億2745万 | +0.08% | 8.77 | 0.48 |
| 12/15 | 5,130 | 5,160 | 5,130 | 5,140 | 0% | 16,100 | 247億2745万 | +0.16% | 8.77 | 0.48 |
| 12/14 | 5,140 | 5,140 | 5,130 | 5,140 | +0.19% | 7,000 | 247億2745万 | +0.8% | 8.77 | 0.48 |
| 12/13 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 19,000 | 246億7934万 | +1.16% | 8.75 | 0.48 |
| 12/12 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 2,900 | 246億7934万 | +1.73% | 8.75 | 0.48 |
| 12/11 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 10,800 | 247億2745万 | +2.49% | 8.77 | 0.48 |
| 12/08 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 4,100 | 246億7934万 | +2.83% | 8.75 | 0.48 |
| 12/07 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 18,900 | 246億7934万 | +3.39% | 8.75 | 0.48 |
| 12/06 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 5,500 | 246億7934万 | +3.93% | 8.75 | 0.48 |
| 12/05 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 9,100 | 247億2745万 | +4.75% | 8.77 | 0.48 |
| 12/04 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 10,500 | 246億7934万 | +5.25% | 8.75 | 0.48 |
| 12/01 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 3,500 | 246億7934万 | +5.97% | 8.75 | 0.48 |
| 11/30 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 1,900 | 246億7934万 | +6.67% | 8.75 | 0.48 |
| 11/29 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 2,800 | 246億7934万 | +7.41% | 8.75 | 0.48 |
| 11/28 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 5,000 | 246億7934万 | +8.16% | 8.75 | 0.48 |
| 11/24 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 3,200 | 246億7934万 | +8.92% | 8.75 | 0.48 |
| 11/22 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 19,300 | 247億2745万 | +9.9% | 8.77 | 0.48 |
| 11/21 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 13,400 | 246億7934万 | +10.47% | 8.75 | 0.48 |
| 11/20 | 5,140 | 5,150 | 5,130 | 5,130 | -0.39% | 13,100 | 246億7934万 | +11.28% | 8.75 | 0.48 |
| 11/17 | 5,140 | 5,150 | 5,130 | 5,150 | +0.19% | 39,500 | 247億7555万 | +12.57% | 8.79 | 0.48 |
| 11/16 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 9,900 | 247億2745万 | +13.24% | 8.77 | 0.48 |
| 11/15 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 8,900 | 247億2745万 | +14.15% | 8.77 | 0.48 |
| 11/14 | 5,150 | 5,150 | 5,140 | 5,140 | -0.58% | 22,200 | 247億2745万 | +15.09% | 8.77 | 0.48 |
| 11/13 | 5,140 | 5,170 | 5,140 | 5,170 | +0.58% | 24,500 | 248億7177万 | +16.78% | 8.82 | 0.48 |
| 11/10 | 5,130 | 5,140 | 5,130 | 5,140 | +2.19% | 64,100 | 247億2745万 | +17.22% | 8.77 | 0.48 |
| 11/09 | 5,030 | 5,030 | 5,030 | 5,030 | +16.3% | 2,200 | 241億9826万 | +15.79% | 8.58 | 0.47 |
| 11/08 | 4,390 | 4,390 | 4,320 | 4,325 | -2.48% | 1,300 | 208億665万 | +0.42% | 7.38 | 0.4 |
| 11/07 | 4,435 | 4,435 | 4,435 | 4,435 | +0.11% | 200 | 213億3584万 | +3.28% | 7.57 | 0.41 |
| 11/06 | 4,435 | 4,435 | 4,430 | 4,430 | +0.11% | 400 | 213億1179万 | +3.65% | 7.56 | 0.41 |
| 11/02 | 4,490 | 4,490 | 4,355 | 4,425 | -1.23% | 1,700 | 212億8773万 | +3.78% | 7.55 | 0.41 |
| 11/01 | 4,470 | 4,490 | 4,380 | 4,480 | +0.11% | 3,800 | 215億5233万 | +5.16% | 7.64 | 0.42 |
| 10/31 | 4,480 | 4,480 | 4,475 | 4,475 | -0.11% | 400 | 215億2827万 | +5.17% | 7.64 | 0.42 |
| 10/30 | 4,435 | 4,480 | 4,395 | 4,480 | +1.93% | 2,600 | 215億5233万 | +5.34% | 7.64 | 0.42 |
| 10/27 | 4,390 | 4,395 | 4,390 | 4,395 | +1.85% | 200 | 211億4341万 | +3.46% | 7.5 | 0.41 |
| 10/25 | 4,305 | 4,315 | 4,305 | 4,315 | +0.35% | 600 | 207億5855万 | +1.6% | 7.36 | 0.4 |
| 10/24 | 4,380 | 4,380 | 4,295 | 4,300 | -0.69% | 3,400 | 206億8638万 | +1.15% | 7.34 | 0.4 |
| 10/23 | 4,330 | 4,345 | 4,330 | 4,330 | +0.7% | 500 | 208億3071万 | +1.86% | 7.39 | 0.4 |
| 10/20 | 4,300 | 4,300 | 4,300 | 4,300 | -0.12% | 1,000 | 206億8638万 | +1.18% | 7.34 | 0.4 |
| 10/19 | 4,310 | 4,310 | 4,305 | 4,305 | -0.12% | 600 | 207億1044万 | +1.32% | 7.35 | 0.4 |
| 10/18 | 4,310 | 4,340 | 4,310 | 4,310 | 0% | 700 | 207億3449万 | +1.51% | 7.35 | 0.4 |
| 10/17 | 4,320 | 4,320 | 4,310 | 4,310 | -0.23% | 1,700 | 207億3449万 | +1.72% | 7.35 | 0.4 |
| 10/16 | 4,300 | 4,320 | 4,300 | 4,320 | +0.93% | 1,400 | 207億8260万 | +2.01% | 7.37 | 0.4 |
| 10/13 | 4,260 | 4,280 | 4,260 | 4,280 | +0.71% | 700 | 205億9017万 | +1.21% | 7.3 | 0.4 |
| 10/12 | 4,230 | 4,295 | 4,225 | 4,250 | 0% | 5,000 | 204億4584万 | +0.71% | 7.25 | 0.4 |
| 10/11 | 4,250 | 4,250 | 4,235 | 4,250 | 0% | 900 | 204億4584万 | +1.02% | 7.25 | 0.4 |
| 10/10 | 4,250 | 4,345 | 4,250 | 4,250 | +1.19% | 1,400 | 204億4584万 | +1.43% | 7.25 | 0.4 |
| 10/06 | 4,190 | 4,345 | 4,190 | 4,200 | +0.96% | 1,300 | 202億530万 | +0.72% | 7.17 | 0.39 |
| 10/05 | 4,180 | 4,235 | 4,140 | 4,160 | +0.73% | 4,200 | 200億1287万 | +0.36% | 7.1 | 0.39 |
| 10/04 | 4,120 | 4,180 | 4,120 | 4,130 | +0.24% | 1,400 | 198億6855万 | +0.19% | 7.05 | 0.38 |
| 10/03 | 4,095 | 4,120 | 4,095 | 4,120 | +0.61% | 1,700 | 198億2044万 | +0.46% | 7.03 | 0.38 |
| 10/02 | 4,025 | 4,095 | 4,025 | 4,095 | +2.12% | 500 | 197億17万 | +0.32% | 6.99 | 0.38 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 4,000 | 4,010 | 4,000 | 4,010 | +2.04% | 800 | 192億9125万 | -1.28% | 6.84 | 0.38 |
| 09/28 | 4,190 | 4,190 | 3,930 | 3,930 | -6.21% | 2,400 | 189億639万 | -2.84% | 6.71 | 0.37 |
| 09/27 | 4,095 | 4,190 | 3,980 | 4,190 | -3.12% | 1,100 | 201億5720万 | +3.94% | 7.15 | 0.4 |
| 09/26 | 4,350 | 4,350 | 4,325 | 4,325 | -0.69% | 1,200 | 208億665万 | +7.94% | 24.31 | 0.41 |
| 09/25 | 4,355 | 4,355 | 4,355 | 4,355 | -1.36% | 1,200 | 209億5098万 | +9.48% | 24.48 | 0.41 |
| 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 |
