PBR
2017/09/08~2018/03/06
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 |
03/06 | 5,120 | 5,120 | 5,120 | 5,120 | +0.2% | 100 | 146億1654万 | -0.12% | 8.74 | 0.14 |
03/05 | 5,120 | 5,120 | 5,110 | 5,110 | -0.2% | 3,900 | 145億8799万 | -0.33% | 8.72 | 0.14 |
03/01 | 5,120 | 5,120 | 5,120 | 5,120 | 0% | 200 | 146億1654万 | -0.14% | 8.74 | 0.14 |
02/28 | 5,120 | 5,120 | 5,120 | 5,120 | -0.58% | 100 | 146億1654万 | -0.14% | 8.74 | 0.14 |
02/27 | 5,120 | 5,150 | 5,120 | 5,150 | +0.59% | 1,400 | 247億7555万 | +0.47% | 8.79 | 0.15 |
02/26 | 5,160 | 5,160 | 5,120 | 5,120 | 0% | 1,400 | 246億3123万 | -0.1% | 8.74 | 0.14 |
02/23 | 5,120 | 5,120 | 5,120 | 5,120 | 0% | 1,600 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/22 | 5,120 | 5,150 | 5,120 | 5,120 | 0% | 2,400 | 246億3123万 | -0.1% | 8.74 | 0.14 |
02/21 | 5,120 | 5,130 | 5,120 | 5,120 | 0% | 3,700 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/20 | 5,120 | 5,120 | 5,120 | 5,120 | -0.19% | 2,300 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/16 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 3,200 | 246億7934万 | +0.1% | 8.75 | 0.14 |
02/13 | 5,130 | 5,130 | 5,130 | 5,130 | -0.19% | 100 | 246億7934万 | +0.1% | 8.75 | 0.14 |
02/09 | 5,140 | 5,140 | 5,140 | 5,140 | +0.19% | 100 | 247億2745万 | +0.27% | 8.77 | 0.15 |
02/07 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 100 | 246億7934万 | +0.1% | 8.75 | 0.14 |
01/31 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 200 | 246億7934万 | +0.1% | 8.75 | 0.14 |
01/30 | 5,160 | 5,160 | 5,130 | 5,130 | 0% | 1,400 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/24 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 100 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/22 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 1,200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/19 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 500 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/18 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 600 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/15 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 800 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/12 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/10 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 1,100 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/09 | 5,110 | 5,130 | 5,110 | 5,130 | +0.39% | 1,200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/05 | 5,110 | 5,110 | 5,110 | 5,110 | -0.39% | 4,800 | 245億8312万 | -0.31% | 8.72 | 0.14 |
01/04 | 5,110 | 5,130 | 5,110 | 5,130 | +0.39% | 900 | 246億7934万 | +0.06% | 8.75 | 0.14 |
2017 |
12/29 | 5,110 | 5,110 | 5,110 | 5,110 | -0.2% | 1,200 | 245億8312万 | -0.33% | 8.72 | 0.47 |
12/28 | 5,120 | 5,120 | 5,120 | 5,120 | +0.2% | 200 | 246億3123万 | -0.16% | 8.74 | 0.48 |
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 |