PBR
2017/11/01~2018/03/30
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 |
03/30 | 576 | 580 | 567 | 570 | -0.35% | 1,388,800 | 2913億2894万 | -5.47% | 10.8 | 0.37 |
03/29 | 580 | 584 | 568 | 572 | -0.35% | 1,986,600 | 2923億5115万 | -5.61% | 10.84 | 0.37 |
03/28 | 570 | 575 | 567 | 574 | -1.71% | 2,142,200 | 2933億7335万 | -5.75% | 10.88 | 0.38 |
03/27 | 579 | 586 | 577 | 584 | +3% | 2,736,000 | 2984億8439万 | -4.42% | 11.07 | 0.38 |
03/26 | 560 | 567 | 558 | 567 | 0% | 1,779,200 | 2897億9563万 | -7.65% | 10.74 | 0.37 |
03/23 | 568 | 573 | 563 | 567 | -3.08% | 2,406,100 | 2897億9563万 | -7.95% | 10.74 | 0.37 |
03/22 | 586 | 586 | 577 | 585 | +0.17% | 1,682,300 | 2989億9549万 | -5.49% | 11.09 | 0.38 |
03/20 | 580 | 592 | 579 | 584 | +0.17% | 1,570,500 | 2984億8439万 | -5.81% | 11.07 | 0.38 |
03/19 | 585 | 588 | 579 | 583 | -0.68% | 1,395,900 | 2979億7328万 | -6.12% | 11.05 | 0.38 |
03/16 | 597 | 599 | 586 | 587 | -1.18% | 2,108,800 | 3000億1770万 | -5.78% | 11.12 | 0.38 |
03/15 | 601 | 601 | 591 | 594 | -1.49% | 1,994,300 | 3035億9542万 | -4.96% | 11.26 | 0.39 |
03/14 | 601 | 608 | 601 | 603 | -0.17% | 2,071,100 | 3081億9535万 | -3.83% | 11.43 | 0.39 |
03/13 | 605 | 607 | 597 | 604 | -0.66% | 2,629,800 | 3087億646万 | -3.82% | 11.45 | 0.4 |
03/12 | 605 | 611 | 602 | 608 | +1.84% | 2,168,300 | 3107億5087万 | -3.65% | 11.52 | 0.4 |
03/09 | 612 | 616 | 595 | 597 | -2.13% | 3,538,000 | 3051億2873万 | -5.98% | 11.31 | 0.39 |
03/08 | 616 | 622 | 606 | 610 | +0.16% | 1,091,900 | 3117億7308万 | -4.39% | 11.56 | 0.4 |
03/07 | 611 | 616 | 606 | 609 | -1.46% | 1,653,700 | 3112億6197万 | -4.69% | 11.54 | 0.4 |
03/06 | 618 | 624 | 618 | 618 | +1.15% | 1,352,100 | 3158億6190万 | -3.59% | 11.71 | 0.4 |
03/05 | 609 | 614 | 603 | 611 | -0.97% | 1,962,800 | 3122億8418万 | -4.83% | 11.58 | 0.4 |
03/02 | 623 | 626 | 615 | 617 | -2.68% | 1,909,000 | 3153億5080万 | -4.19% | 11.69 | 0.4 |
03/01 | 643 | 643 | 630 | 634 | -2.31% | 1,525,600 | 3240億3956万 | -1.86% | 12.01 | 0.41 |
02/28 | 654 | 657 | 646 | 649 | -1.07% | 1,438,100 | 3317億611万 | +0.15% | 12.3 | 0.42 |
02/27 | 660 | 660 | 650 | 656 | +0.31% | 937,100 | 3352億8383万 | +1.08% | 12.43 | 0.43 |
02/26 | 645 | 655 | 645 | 654 | +2.19% | 985,400 | 3342億6163万 | +0.77% | 12.39 | 0.43 |
02/23 | 633 | 643 | 629 | 640 | +0.31% | 714,900 | 3271億618万 | -1.39% | 12.13 | 0.42 |
02/22 | 639 | 641 | 632 | 638 | -0.31% | 1,024,700 | 3260億8397万 | -1.85% | 12.09 | 0.42 |
02/21 | 642 | 647 | 638 | 640 | -0.62% | 1,060,200 | 3271億618万 | -1.84% | 12.13 | 0.42 |
02/20 | 647 | 648 | 639 | 644 | -0.92% | 744,800 | 3291億5059万 | -1.53% | 12.2 | 0.42 |
02/19 | 639 | 656 | 638 | 650 | +3.83% | 1,520,100 | 3322億1721万 | -0.91% | 12.32 | 0.43 |
02/16 | 624 | 630 | 618 | 626 | +0.64% | 759,300 | 3199億5073万 | -4.72% | 11.86 | 0.41 |
02/15 | 625 | 630 | 619 | 622 | +1.14% | 1,077,900 | 3179億632万 | -5.76% | 11.79 | 0.41 |
02/14 | 624 | 627 | 608 | 615 | -0.16% | 1,603,200 | 3143億2859万 | -7.24% | 11.65 | 0.4 |
02/13 | 633 | 637 | 614 | 616 | -1.12% | 1,864,000 | 3148億3970万 | -7.51% | 11.67 | 0.4 |
02/09 | 620 | 624 | 614 | 623 | -2.35% | 1,601,300 | 3184億1742万 | -6.74% | 11.81 | 0.41 |
02/08 | 639 | 643 | 634 | 638 | -0.47% | 1,184,000 | 3260億8397万 | -4.78% | 12.09 | 0.42 |
02/07 | 653 | 669 | 641 | 641 | -0.31% | 2,152,400 | 3276億1728万 | -4.33% | 12.15 | 0.42 |
02/06 | 657 | 665 | 629 | 643 | -5.58% | 1,982,900 | 3286億3949万 | -4.03% | 12.18 | 0.42 |
02/05 | 678 | 685 | 674 | 681 | -1.45% | 1,475,900 | 3480億6142万 | +1.64% | 12.9 | 0.45 |
02/02 | 687 | 695 | 671 | 691 | +1.77% | 2,210,300 | 3531億7245万 | +3.29% | 13.09 | 0.45 |
02/01 | 652 | 682 | 650 | 679 | +5.11% | 2,112,600 | 3470億3921万 | +1.65% | 12.87 | 0.44 |
01/31 | 649 | 659 | 645 | 646 | -0.62% | 1,386,100 | 3301億7280万 | -3.15% | 12.24 | 0.42 |
01/30 | 655 | 660 | 646 | 650 | -0.76% | 1,234,000 | 3322億1721万 | -2.55% | 12.32 | 0.43 |
01/29 | 655 | 660 | 648 | 655 | -0.91% | 1,241,200 | 3347億7273万 | -1.95% | 12.41 | 0.43 |
01/26 | 667 | 673 | 661 | 661 | 0% | 1,044,800 | 3378億3935万 | -1.05% | 12.53 | 0.43 |
01/25 | 663 | 666 | 660 | 661 | -1.78% | 900,600 | 3378億3935万 | -1.05% | 12.53 | 0.43 |
01/24 | 666 | 673 | 664 | 673 | +0.3% | 621,600 | 3439億7259万 | +0.75% | 12.75 | 0.44 |
01/23 | 665 | 672 | 661 | 671 | +1.51% | 877,600 | 3429億5038万 | +0.6% | 12.72 | 0.44 |
01/22 | 668 | 668 | 658 | 661 | -1.05% | 598,300 | 3378億3935万 | -0.9% | 12.53 | 0.43 |
01/19 | 674 | 674 | 665 | 668 | 0% | 1,171,900 | 3414億1707万 | +0.15% | 12.66 | 0.44 |
01/18 | 684 | 685 | 668 | 668 | -1.47% | 1,274,100 | 3414億1707万 | +0.3% | 12.66 | 0.44 |
01/17 | 677 | 680 | 670 | 678 | -1.17% | 1,081,800 | 3465億2811万 | +1.95% | 12.85 | 0.44 |
01/16 | 692 | 692 | 682 | 686 | -0.72% | 789,200 | 3506億1693万 | +3.63% | 13 | 0.45 |
01/15 | 690 | 696 | 687 | 691 | +1.02% | 961,000 | 3531億7245万 | +4.7% | 13.09 | 0.45 |
01/12 | 690 | 693 | 681 | 684 | -1.72% | 1,466,100 | 3495億9473万 | +3.95% | 12.96 | 0.45 |
01/11 | 690 | 698 | 685 | 696 | +0.29% | 1,058,600 | 3557億2797万 | +6.1% | 13.19 | 0.46 |
01/10 | 683 | 698 | 683 | 694 | +1.61% | 1,663,800 | 3547億576万 | +6.12% | 13.15 | 0.45 |
01/09 | 686 | 691 | 674 | 683 | +0.89% | 1,462,000 | 3490億8362万 | +4.75% | 12.94 | 0.45 |
01/05 | 682 | 685 | 671 | 677 | +0.3% | 1,186,300 | 3460億1700万 | +4.15% | 12.83 | 0.44 |
01/04 | 659 | 675 | 653 | 675 | +4.33% | 1,907,800 | 3449億9480万 | +4.33% | 12.79 | 0.44 |
2017 |
12/29 | 639 | 653 | 639 | 647 | +0.94% | 1,080,400 | 3306億8390万 | +0.31% | 12.69 | 0.44 |
12/28 | 642 | 645 | 639 | 641 | -0.62% | 637,500 | 3276億1728万 | -0.47% | 12.57 | 0.43 |
12/27 | 642 | 650 | 641 | 645 | -0.46% | 676,200 | 3296億6170万 | +0.16% | 12.65 | 0.44 |
12/26 | 650 | 654 | 646 | 648 | -0.31% | 490,700 | 3311億9501万 | +0.62% | 12.71 | 0.44 |
12/25 | 654 | 657 | 648 | 650 | -0.76% | 467,200 | 3322億1721万 | +1.09% | 12.75 | 0.44 |
12/22 | 658 | 665 | 652 | 655 | -0.76% | 1,282,700 | 3347億7273万 | +1.87% | 12.85 | 0.44 |
12/21 | 672 | 672 | 658 | 660 | -1.93% | 1,137,000 | 3373億2825万 | +2.8% | 12.95 | 0.45 |
12/20 | 665 | 677 | 661 | 673 | +1.66% | 1,230,300 | 3439億7259万 | +4.83% | 13.2 | 0.46 |
12/19 | 665 | 667 | 659 | 662 | +0.15% | 857,400 | 3383億5045万 | +3.28% | 12.99 | 0.45 |
12/18 | 656 | 665 | 652 | 661 | +2.16% | 1,066,400 | 3378億3935万 | +3.12% | 12.97 | 0.45 |
12/15 | 651 | 651 | 642 | 647 | -1.22% | 1,454,200 | 3306億8390万 | +0.78% | 12.69 | 0.44 |
12/14 | 662 | 662 | 649 | 655 | -2.53% | 1,224,100 | 3347億7273万 | +1.87% | 12.85 | 0.44 |
12/13 | 665 | 673 | 656 | 672 | +1.97% | 1,882,400 | 3434億6149万 | +4.35% | 13.18 | 0.46 |
12/12 | 647 | 661 | 645 | 659 | +1.85% | 1,285,800 | 3368億1714万 | +2.17% | 12.93 | 0.45 |
12/11 | 636 | 647 | 636 | 647 | +2.86% | 1,203,900 | 3306億8390万 | +0.15% | 12.69 | 0.44 |
12/08 | 620 | 632 | 619 | 629 | +0.64% | 1,800,400 | 3214億8404万 | -2.93% | 12.34 | 0.43 |
12/07 | 625 | 631 | 623 | 625 | -0.64% | 1,251,100 | 3194億3963万 | -3.85% | 12.26 | 0.42 |
12/06 | 640 | 640 | 626 | 629 | -2.33% | 1,336,300 | 3214億8404万 | -3.82% | 12.34 | 0.43 |
12/05 | 636 | 647 | 636 | 644 | +1.42% | 1,256,600 | 3291億5059万 | -1.98% | 12.63 | 0.44 |
12/04 | 639 | 643 | 634 | 635 | -0.63% | 832,100 | 3245億5066万 | -3.93% | 12.46 | 0.43 |
12/01 | 650 | 654 | 635 | 639 | -0.16% | 1,398,700 | 3265億9507万 | -3.77% | 12.53 | 0.43 |
11/30 | 634 | 644 | 628 | 640 | +2.4% | 2,975,600 | 3271億618万 | -4.05% | 12.55 | 0.43 |
11/29 | 624 | 629 | 623 | 625 | +1.46% | 1,382,600 | 3194億3963万 | -6.72% | 12.26 | 0.42 |
11/28 | 625 | 626 | 615 | 616 | -1.6% | 1,177,100 | 3148億3970万 | -8.47% | 12.08 | 0.42 |
11/27 | 631 | 633 | 625 | 626 | 0% | 996,700 | 3199億5073万 | -7.4% | 12.28 | 0.42 |
11/24 | 623 | 628 | 620 | 626 | -1.42% | 1,223,800 | 3199億5073万 | -7.81% | 12.28 | 0.42 |
11/22 | 636 | 642 | 632 | 635 | +0.32% | 1,157,400 | 3245億5066万 | -6.89% | 12.46 | 0.43 |
11/21 | 635 | 636 | 631 | 633 | -0.47% | 1,405,900 | 3235億2845万 | -7.73% | 12.42 | 0.43 |
11/20 | 634 | 638 | 633 | 636 | -0.63% | 935,300 | 3250億6176万 | -7.69% | 12.48 | 0.43 |
11/17 | 648 | 648 | 636 | 640 | -0.78% | 1,350,100 | 3271億618万 | -7.38% | 12.55 | 0.43 |
11/16 | 645 | 649 | 639 | 645 | -0.15% | 1,371,200 | 3296億6170万 | -6.93% | 12.65 | 0.44 |
11/15 | 650 | 650 | 638 | 646 | -0.92% | 1,828,300 | 3301億7280万 | -7.18% | 12.67 | 0.44 |
11/14 | 658 | 664 | 650 | 652 | -1.81% | 1,497,800 | 3332億3942万 | -6.59% | 12.79 | 0.44 |
11/13 | 674 | 676 | 663 | 664 | -1.34% | 791,800 | 3393億7266万 | -5.14% | 13.03 | 0.45 |
11/10 | 672 | 682 | 671 | 673 | -1.32% | 941,500 | 3439億7259万 | -4.13% | 13.2 | 0.46 |
11/09 | 685 | 689 | 675 | 682 | 0% | 1,833,800 | 3485億7252万 | -2.99% | 13.38 | 0.46 |
11/08 | 687 | 687 | 676 | 682 | -1.02% | 1,271,700 | 3485億7252万 | -3.13% | 13.38 | 0.46 |
11/07 | 675 | 690 | 672 | 689 | +1.17% | 1,407,500 | 3521億5025万 | -2.27% | 13.52 | 0.47 |
11/06 | 705 | 705 | 678 | 681 | -3.27% | 1,353,300 | 3480億6142万 | -3.54% | 13.36 | 0.46 |
11/02 | 692 | 706 | 688 | 704 | +1.29% | 1,058,500 | 3598億1680万 | -0.42% | 13.81 | 0.48 |
11/01 | 711 | 712 | 692 | 695 | -1.56% | 1,455,400 | 3552億1687万 | -1.56% | 13.63 | 0.47 |