PBR
2017/05/02~2017/11/20
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 |
11/20 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 200 | 138億1033万 | -0.18% | 10.92 | 0.34 |
11/17 | 2,206 | 2,237 | 2,206 | 2,210 | +0.23% | 700 | 138億1033万 | -0.18% | 10.92 | 0.34 |
11/16 | 2,240 | 2,240 | 2,205 | 2,205 | -1.56% | 1,400 | 137億7908万 | -0.45% | 10.89 | 0.34 |
11/15 | 2,215 | 2,240 | 2,215 | 2,240 | +1.59% | 400 | 139億9780万 | +1.13% | 11.07 | 0.34 |
11/13 | 2,249 | 2,249 | 2,205 | 2,205 | 0% | 1,000 | 137億7908万 | -0.41% | 10.89 | 0.34 |
11/10 | 2,205 | 2,205 | 2,205 | 2,205 | +0.23% | 600 | 137億7908万 | -0.5% | 10.89 | 0.34 |
11/07 | 2,205 | 2,205 | 2,200 | 2,200 | -0.23% | 400 | 137億4784万 | -0.68% | 10.87 | 0.34 |
11/06 | 2,205 | 2,215 | 2,205 | 2,205 | -0.45% | 600 | 137億7908万 | -0.45% | 10.89 | 0.34 |
11/02 | 2,235 | 2,235 | 2,215 | 2,215 | +0.32% | 1,600 | 138億4157万 | 0% | 10.94 | 0.34 |
11/01 | 2,208 | 2,208 | 2,208 | 2,208 | +0.23% | 400 | 137億9783万 | -0.27% | 10.91 | 0.34 |
10/31 | 2,205 | 2,205 | 2,203 | 2,203 | -0.05% | 400 | 137億6659万 | -0.45% | 10.88 | 0.34 |
10/30 | 2,204 | 2,204 | 2,204 | 2,204 | -1.56% | 300 | 137億7284万 | -0.41% | 10.89 | 0.34 |
10/27 | 2,221 | 2,239 | 2,221 | 2,239 | +1.04% | 200 | 139億9155万 | +1.27% | 11.06 | 0.34 |
10/26 | 2,203 | 2,216 | 2,201 | 2,216 | +0.68% | 300 | 138億4782万 | +0.36% | 10.95 | 0.34 |
10/25 | 2,205 | 2,205 | 2,201 | 2,201 | -1.74% | 300 | 137億5409万 | -0.23% | 10.87 | 0.34 |
10/24 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 200 | 139億9780万 | +1.59% | 11.07 | 0.34 |
10/23 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 200 | 139億9780万 | +1.63% | 11.07 | 0.34 |
10/19 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 800 | 137億4784万 | -0.05% | 10.87 | 0.34 |
10/18 | 2,210 | 2,210 | 2,210 | 2,210 | -0.9% | 100 | 138億1033万 | +0.45% | 10.92 | 0.34 |
10/17 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 500 | 139億3531万 | +1.41% | 11.02 | 0.34 |
10/16 | 2,210 | 2,230 | 2,210 | 2,230 | +1.36% | 500 | 139億3531万 | +1.5% | 11.02 | 0.34 |
10/13 | 2,210 | 2,230 | 2,200 | 2,200 | 0% | 600 | 137億4784万 | +0.23% | 10.87 | 0.34 |
10/12 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,600 | 137億4784万 | +0.27% | 10.87 | 0.34 |
10/04 | 2,239 | 2,239 | 2,200 | 2,200 | -1.74% | 800 | 137億4784万 | +0.32% | 10.87 | 0.34 |
10/03 | 2,239 | 2,239 | 2,239 | 2,239 | +1.68% | 1,500 | 139億9155万 | +2.19% | 11.06 | 0.34 |
10/01 | 株式併合 10→1 |
09/29 | 2,202 | 2,202 | 2,202 | 2,202 | -1.26% | 1,000 | 137億6034万 | +0.59% | 10.95 | 0.34 |
09/28 | 2,223 | 2,230 | 2,223 | 2,230 | +0.77% | 200 | 139億3531万 | +1.92% | 11.08 | 0.34 |
09/27 | 2,213 | 2,213 | 2,213 | 2,213 | -0.32% | 100 | 138億2908万 | +1.24% | 11 | 0.34 |
09/26 | 2,300 | 2,390 | 2,220 | 2,220 | -1.77% | 1,800 | 138億7282万 | +1.65% | 11.01 | 0.34 |
09/25 | 2,260 | 2,260 | 2,260 | 2,260 | +3.67% | 1,000 | 141億2278万 | +3.53% | 11.21 | 0.35 |
09/21 | 2,170 | 2,180 | 2,170 | 2,180 | -0.91% | 300 | 136億2286万 | 0% | 10.81 | 0.33 |
09/20 | 2,200 | 2,210 | 2,200 | 2,200 | 0% | 1,100 | 137億4784万 | +0.96% | 10.91 | 0.34 |
09/19 | 2,200 | 2,200 | 2,200 | 2,200 | +0.46% | 500 | 137億4784万 | +0.96% | 10.91 | 0.34 |
09/15 | 2,180 | 2,200 | 2,180 | 2,190 | 0% | 500 | 136億8535万 | +0.5% | 10.86 | 0.34 |
09/14 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 1,000 | 136億8535万 | +0.5% | 10.86 | 0.34 |
09/13 | 2,190 | 2,190 | 2,190 | 2,190 | +1.39% | 1,000 | 136億8535万 | +0.46% | 10.86 | 0.34 |
09/12 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 200 | 134億9788万 | -0.92% | 10.71 | 0.33 |
09/11 | 2,160 | 2,160 | 2,160 | 2,160 | -0.46% | 300 | 134億9788万 | -1.1% | 10.71 | 0.33 |
09/06 | 2,170 | 2,170 | 2,170 | 2,170 | -0.46% | 700 | 135億6037万 | -0.64% | 10.76 | 0.33 |
09/05 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 700 | 136億2286万 | -0.27% | 10.81 | 0.33 |
09/04 | 2,180 | 2,200 | 2,180 | 2,200 | +1.85% | 2,000 | 137億4784万 | +0.59% | 10.91 | 0.34 |
09/01 | 2,200 | 2,200 | 2,090 | 2,160 | -1.37% | 2,700 | 134億9788万 | -1.23% | 10.71 | 0.33 |
08/31 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 100 | 136億8535万 | +0.14% | 10.86 | 0.34 |
08/28 | 2,200 | 2,200 | 2,190 | 2,190 | +0.92% | 200 | 136億8535万 | +0.14% | 10.86 | 0.34 |
08/21 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 200 | 135億6037万 | -0.82% | 10.76 | 0.33 |
08/18 | 2,170 | 2,170 | 2,170 | 2,170 | -0.46% | 200 | 135億6037万 | -0.91% | 10.76 | 0.33 |
08/17 | 2,210 | 2,210 | 2,180 | 2,180 | +0.46% | 800 | 136億2286万 | -0.59% | 10.81 | 0.33 |
08/16 | 2,200 | 2,200 | 2,160 | 2,170 | 0% | 900 | 135億6037万 | -1.09% | 10.76 | 0.33 |
08/15 | 2,180 | 2,200 | 2,170 | 2,170 | -0.46% | 800 | 135億6037万 | -1.09% | 10.76 | 0.33 |
08/14 | 2,180 | 2,180 | 2,180 | 2,180 | +0.46% | 300 | 136億2286万 | -0.68% | 10.81 | 0.33 |
08/10 | 2,170 | 2,170 | 2,170 | 2,170 | -0.46% | 200 | 135億6037万 | -1.18% | 10.76 | 0.33 |
08/09 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | 136億2286万 | -0.68% | 10.81 | 0.33 |
08/08 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 300 | 136億2286万 | -0.64% | 10.81 | 0.33 |
08/07 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 136億2286万 | -0.59% | 10.81 | 0.33 |
08/04 | 2,240 | 2,240 | 2,180 | 2,180 | +0.46% | 300 | 136億2286万 | -0.59% | 10.81 | 0.33 |
08/03 | 2,190 | 2,240 | 2,170 | 2,170 | -0.91% | 800 | 135億6037万 | -1% | 10.76 | 0.33 |
08/02 | 2,180 | 2,190 | 2,180 | 2,190 | -0.9% | 2,100 | 136億8535万 | -0.05% | 10.86 | 0.34 |
08/01 | 2,190 | 2,210 | 2,190 | 2,210 | +0.91% | 200 | 138億1033万 | +0.91% | 10.96 | 0.34 |
07/31 | 2,210 | 2,210 | 2,190 | 2,190 | -0.45% | 400 | 136億8535万 | +0.09% | 10.86 | 0.34 |
07/27 | 2,210 | 2,210 | 2,200 | 2,200 | -0.45% | 300 | 137億4784万 | +0.55% | 10.91 | 0.34 |
07/26 | 2,210 | 2,210 | 2,210 | 2,210 | -1.34% | 100 | 138億1033万 | +1.1% | 10.96 | 0.34 |
07/25 | 2,170 | 2,240 | 2,170 | 2,240 | +3.23% | 300 | 139億9780万 | +2.56% | 11.11 | 0.34 |
07/24 | 2,280 | 2,280 | 2,150 | 2,170 | -2.25% | 700 | 135億6037万 | -0.46% | 10.76 | 0.33 |
07/19 | 2,200 | 2,220 | 2,200 | 2,220 | +0.91% | 1,200 | 138億7282万 | +1.93% | 11.01 | 0.34 |
07/18 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,200 | 137億4784万 | +1.15% | 10.91 | 0.34 |
07/14 | 2,170 | 2,200 | 2,150 | 2,200 | +1.38% | 6,700 | 137億4784万 | +1.24% | 10.91 | 0.34 |
07/13 | 2,170 | 2,170 | 2,170 | 2,170 | -0.91% | 200 | 135億6037万 | 0% | 10.76 | 0.33 |
07/12 | 2,200 | 2,200 | 2,190 | 2,190 | -0.45% | 200 | 136億8535万 | +0.92% | 10.86 | 0.34 |
07/06 | 2,200 | 2,200 | 2,200 | 2,200 | -1.79% | 100 | 137億4784万 | +1.43% | 10.91 | 0.34 |
07/05 | 2,200 | 2,240 | 2,200 | 2,240 | 0% | 200 | 139億9780万 | +3.27% | 11.11 | 0.34 |
07/04 | 2,290 | 2,290 | 2,240 | 2,240 | +1.36% | 1,600 | 139億9780万 | +3.46% | 11.11 | 0.34 |
07/03 | 2,200 | 2,210 | 2,200 | 2,210 | +2.31% | 300 | 138億1033万 | +2.17% | 10.96 | 0.34 |
06/28 | 2,200 | 2,200 | 2,160 | 2,160 | -1.82% | 1,700 | 134億9788万 | -0.09% | 10.71 | 0.33 |
06/27 | 2,190 | 2,200 | 2,190 | 2,200 | +0.46% | 1,500 | 137億4784万 | +1.66% | 10.91 | 0.34 |
06/26 | 2,190 | 2,190 | 2,190 | 2,190 | +1.86% | 1,400 | 136億8535万 | +1.25% | 10.86 | 0.34 |
06/22 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | 134億3539万 | -0.78% | 10.66 | 0.33 |
06/19 | 2,170 | 2,200 | 2,150 | 2,150 | -0.92% | 700 | 134億3539万 | -0.92% | 10.66 | 0.33 |
06/16 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 600 | 135億6037万 | 0% | 10.76 | 0.33 |
06/15 | 2,160 | 2,180 | 2,160 | 2,170 | +0.93% | 700 | 135億6037万 | +0.09% | 10.76 | 0.33 |
06/13 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | 134億3539万 | -0.74% | 10.66 | 0.33 |
06/12 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 100 | 134億3539万 | -0.65% | 10.66 | 0.33 |
06/06 | 2,160 | 2,160 | 2,160 | 2,160 | -0.92% | 100 | 134億9788万 | -0.09% | 10.71 | 0.33 |
06/05 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 136億2286万 | +0.93% | 10.81 | 0.33 |
06/02 | 2,180 | 2,180 | 2,180 | 2,180 | +0.93% | 1,500 | 136億2286万 | +1.02% | 10.81 | 0.33 |
06/01 | 2,150 | 2,160 | 2,150 | 2,160 | +0.93% | 400 | 134億9788万 | +0.19% | 10.71 | 0.33 |
05/31 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 300 | 133億7290万 | -0.6% | 10.61 | 0.33 |
05/30 | 2,140 | 2,140 | 2,140 | 2,140 | +0.47% | 100 | 133億7290万 | -0.56% | 10.61 | 0.33 |
05/29 | 2,150 | 2,150 | 2,120 | 2,130 | -0.47% | 1,000 | 133億1041万 | -0.98% | 10.56 | 0.33 |
05/26 | 2,140 | 2,140 | 2,140 | 2,140 | -0.47% | 500 | 133億7290万 | -0.6% | 10.61 | 0.33 |
05/25 | 2,150 | 2,150 | 2,150 | 2,150 | +0.47% | 100 | 134億3539万 | -0.19% | 10.66 | 0.33 |
05/24 | 2,160 | 2,160 | 2,080 | 2,140 | -0.93% | 4,200 | 133億7290万 | -0.7% | 10.61 | 0.33 |
05/19 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 1,200 | 134億9788万 | +0.05% | 10.71 | 0.33 |
05/18 | 2,160 | 2,160 | 2,160 | 2,160 | -1.82% | 100 | 134億9788万 | -0.14% | 10.71 | 0.33 |
05/17 | 2,200 | 2,200 | 2,200 | 2,200 | +2.33% | 600 | 137億4784万 | +1.62% | 10.91 | 0.34 |
05/16 | 2,190 | 2,190 | 2,150 | 2,150 | -1.38% | 600 | 134億3539万 | -0.74% | 10.66 | 0.33 |
05/15 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 500 | 136億2286万 | +0.55% | 10.81 | 0.33 |
05/10 | 2,170 | 2,200 | 2,160 | 2,200 | +0.46% | 1,600 | 137億4784万 | +1.43% | 10.91 | 0.34 |
05/09 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 100 | 136億8535万 | +0.92% | 10.86 | 0.34 |
05/08 | 2,200 | 2,200 | 2,190 | 2,190 | -3.95% | 800 | 136億8535万 | +0.83% | 10.86 | 0.34 |
05/02 | 2,280 | 2,280 | 2,280 | 2,280 | +2.7% | 1,500 | 142億4776万 | +4.97% | 11.31 | 0.35 |