PBR
2017/03/28~2017/08/21
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 |
08/21 | 2,005 | 2,014 | 1,982 | 1,984 | -0.95% | 14,100 | 815億3287万 | -3.92% | 10.64 | 0.58 |
08/18 | 2,017 | 2,017 | 1,920 | 2,003 | -1.81% | 16,100 | 823億1367万 | -3.19% | 10.74 | 0.58 |
08/17 | 2,048 | 2,049 | 2,034 | 2,040 | -0.44% | 16,600 | 838億3420万 | -1.59% | 10.94 | 0.59 |
08/16 | 2,055 | 2,058 | 2,045 | 2,049 | -0.34% | 17,100 | 842億405万 | -1.3% | 10.98 | 0.6 |
08/15 | 2,051 | 2,084 | 2,051 | 2,056 | +1.03% | 27,600 | 844億9172万 | -1.01% | 11.02 | 0.6 |
08/14 | 2,037 | 2,058 | 2,021 | 2,035 | -0.73% | 20,100 | 836億2872万 | -2.12% | 10.91 | 0.59 |
08/10 | 2,040 | 2,054 | 2,025 | 2,050 | +0.69% | 11,400 | 842億4515万 | -1.54% | 10.99 | 0.6 |
08/09 | 2,057 | 2,070 | 2,008 | 2,036 | -1.97% | 17,100 | 836億6982万 | -2.3% | 10.91 | 0.59 |
08/08 | 2,073 | 2,084 | 2,052 | 2,077 | +0.1% | 11,300 | 853億5472万 | -0.48% | 11.13 | 0.6 |
08/07 | 2,082 | 2,088 | 2,054 | 2,075 | +0.53% | 15,600 | 852億7253万 | -0.67% | 11.12 | 0.6 |
08/04 | 2,025 | 2,066 | 2,025 | 2,064 | +1.72% | 14,400 | 848億2048万 | -1.29% | 11.06 | 0.6 |
08/03 | 2,035 | 2,036 | 2,015 | 2,029 | -0.44% | 9,800 | 833億8215万 | -3.15% | 10.88 | 0.59 |
08/02 | 2,068 | 2,068 | 2,036 | 2,038 | -0.92% | 9,200 | 837億5201万 | -2.91% | 10.93 | 0.59 |
08/01 | 2,026 | 2,059 | 2,024 | 2,057 | +1.83% | 11,800 | 845億3282万 | -2.09% | 11.03 | 0.6 |
07/31 | 2,056 | 2,056 | 2,015 | 2,020 | -3.12% | 27,100 | 830億1229万 | -3.9% | 10.83 | 0.59 |
07/28 | 2,076 | 2,088 | 2,074 | 2,085 | -0.05% | 13,300 | 856億8348万 | -0.86% | 11.18 | 0.61 |
07/27 | 2,086 | 2,105 | 2,076 | 2,086 | -0.71% | 16,300 | 857億2458万 | -0.81% | 11.18 | 0.61 |
07/26 | 2,108 | 2,116 | 2,086 | 2,101 | -0.1% | 11,100 | 863億4100万 | -0.1% | 11.26 | 0.61 |
07/25 | 2,107 | 2,124 | 2,097 | 2,103 | -0.19% | 39,500 | 864億2319万 | 0% | 11.27 | 0.61 |
07/24 | 2,079 | 2,109 | 2,069 | 2,107 | +0.81% | 24,200 | 865億8758万 | +0.24% | 11.3 | 0.61 |
07/21 | 2,097 | 2,097 | 2,072 | 2,090 | -0.67% | 16,600 | 858億8896万 | -0.57% | 11.2 | 0.61 |
07/20 | 2,111 | 2,115 | 2,086 | 2,104 | -0.38% | 43,600 | 864億6429万 | +0.1% | 11.28 | 0.61 |
07/19 | 2,112 | 2,112 | 2,092 | 2,112 | 0% | 48,100 | 867億9305万 | +0.48% | 11.32 | 0.61 |
07/18 | 2,111 | 2,112 | 2,087 | 2,112 | +0.05% | 51,000 | 867億9305万 | +0.52% | 11.32 | 0.61 |
07/14 | 2,080 | 2,114 | 2,078 | 2,111 | +1.39% | 38,700 | 867億5196万 | +0.52% | 11.32 | 0.61 |
07/13 | 2,106 | 2,107 | 2,075 | 2,082 | -0.9% | 32,400 | 855億6020万 | -0.81% | 11.16 | 0.61 |
07/12 | 2,110 | 2,110 | 2,098 | 2,101 | -0.47% | 14,700 | 863億4100万 | +0.14% | 11.26 | 0.61 |
07/11 | 2,093 | 2,118 | 2,093 | 2,111 | +1.05% | 17,400 | 867億5196万 | +0.76% | 11.32 | 0.61 |
07/10 | 2,095 | 2,108 | 2,089 | 2,089 | -0.05% | 11,500 | 858億4786万 | -0.19% | 11.2 | 0.61 |
07/07 | 2,104 | 2,112 | 2,087 | 2,090 | -1.09% | 20,000 | 858億8896万 | -0.05% | 11.2 | 0.61 |
07/06 | 2,103 | 2,137 | 2,100 | 2,113 | +0.24% | 12,900 | 868億3415万 | +1.1% | 11.33 | 0.61 |
07/05 | 2,097 | 2,114 | 2,086 | 2,108 | -0.33% | 14,200 | 866億2867万 | +1.1% | 11.3 | 0.61 |
07/04 | 2,133 | 2,135 | 2,102 | 2,115 | -0.05% | 11,700 | 869億1634万 | +1.78% | 11.34 | 0.61 |
07/03 | 2,120 | 2,160 | 2,096 | 2,116 | -0.52% | 34,600 | 869億5743万 | +2.07% | 11.34 | 0.62 |
06/30 | 2,145 | 2,150 | 2,116 | 2,127 | -1.35% | 31,600 | 874億948万 | +2.8% | 11.4 | 0.63 |
06/29 | 2,167 | 2,177 | 2,133 | 2,156 | +1.08% | 18,900 | 886億124万 | +4.41% | 11.56 | 0.64 |
06/28 | 2,120 | 2,141 | 2,108 | 2,133 | +1.57% | 28,700 | 876億5605万 | +3.49% | 11.43 | 0.63 |
06/27 | 2,073 | 2,107 | 2,073 | 2,100 | +1.55% | 15,900 | 862億9991万 | +2.04% | 11.26 | 0.62 |
06/26 | 2,070 | 2,111 | 2,068 | 2,068 | +0.29% | 18,500 | 849億8486万 | +0.63% | 11.09 | 0.61 |
06/23 | 2,080 | 2,080 | 2,043 | 2,062 | -0.43% | 13,500 | 847億3829万 | +0.39% | 11.05 | 0.61 |
06/22 | 2,085 | 2,094 | 1,993 | 2,071 | -0.72% | 17,800 | 851億815万 | +0.88% | 11.1 | 0.61 |
06/21 | 2,098 | 2,114 | 2,083 | 2,086 | -0.57% | 16,900 | 857億2458万 | +1.71% | 11.18 | 0.62 |
06/20 | 2,113 | 2,142 | 2,098 | 2,098 | +0.24% | 29,100 | 862億1772万 | +2.24% | 11.25 | 0.62 |
06/19 | 2,094 | 2,120 | 2,088 | 2,093 | -0.05% | 22,900 | 860億1224万 | +2% | 11.22 | 0.62 |
06/16 | 2,100 | 2,134 | 2,078 | 2,094 | -0.05% | 36,100 | 860億5334万 | +2% | 11.23 | 0.62 |
06/15 | 2,101 | 2,121 | 2,087 | 2,095 | -0.48% | 24,500 | 860億9443万 | +1.85% | 11.23 | 0.62 |
06/14 | 2,110 | 2,130 | 2,097 | 2,105 | +0.43% | 14,900 | 865億538万 | +2.18% | 11.28 | 0.62 |
06/13 | 2,076 | 2,118 | 2,076 | 2,096 | +0.87% | 14,300 | 861億3553万 | +1.6% | 11.24 | 0.62 |
06/12 | 2,095 | 2,112 | 2,076 | 2,078 | -0.34% | 14,500 | 853億9581万 | +0.53% | 11.14 | 0.61 |
06/09 | 2,052 | 2,090 | 2,041 | 2,085 | +1.81% | 32,700 | 856億8348万 | +0.58% | 11.18 | 0.62 |
06/08 | 2,048 | 2,065 | 2,030 | 2,048 | +0.24% | 21,600 | 841億6296万 | -1.35% | 10.98 | 0.61 |
06/07 | 2,054 | 2,054 | 2,031 | 2,043 | -0.54% | 14,900 | 839億5748万 | -1.73% | 10.95 | 0.6 |
06/06 | 2,042 | 2,082 | 2,042 | 2,054 | +0.05% | 17,400 | 844億953万 | -1.34% | 11.01 | 0.61 |
06/05 | 2,034 | 2,068 | 2,009 | 2,053 | -0.05% | 18,000 | 843億6843万 | -1.53% | 11.01 | 0.61 |
06/02 | 1,995 | 2,067 | 1,989 | 2,054 | +3.79% | 34,100 | 844億953万 | -1.58% | 11.01 | 0.61 |
06/01 | 1,953 | 1,988 | 1,953 | 1,979 | +1.44% | 9,500 | 813億2739万 | -5.27% | 10.61 | 0.59 |
05/31 | 1,999 | 1,999 | 1,945 | 1,951 | -2.01% | 25,000 | 801億7672万 | -6.78% | 10.46 | 0.58 |
05/30 | 2,020 | 2,020 | 1,980 | 1,991 | -0.85% | 12,400 | 818億2053万 | -5.05% | 10.67 | 0.59 |
05/29 | 2,001 | 2,016 | 2,001 | 2,008 | -0.54% | 5,500 | 825億1915万 | -4.29% | 10.76 | 0.59 |
05/26 | 2,057 | 2,058 | 2,018 | 2,019 | -1.9% | 9,000 | 829億7120万 | -3.77% | 10.82 | 0.6 |
05/25 | 2,060 | 2,077 | 2,058 | 2,058 | -0.1% | 10,400 | 845億7391万 | -1.86% | 11.03 | 0.61 |
05/24 | 2,040 | 2,088 | 2,028 | 2,060 | +1.28% | 15,200 | 846億5610万 | -1.58% | 11.04 | 0.61 |
05/23 | 2,058 | 2,058 | 2,031 | 2,034 | -0.29% | 13,000 | 835億8763万 | -2.68% | 10.9 | 0.6 |
05/22 | 2,056 | 2,056 | 2,039 | 2,040 | +0.2% | 11,700 | 838億3420万 | -2.35% | 10.94 | 0.6 |
05/19 | 2,020 | 2,085 | 2,020 | 2,036 | +0.44% | 24,200 | 836億6982万 | -2.44% | 10.91 | 0.6 |
05/18 | 2,040 | 2,040 | 2,007 | 2,027 | -3.01% | 24,000 | 832億9996万 | -2.78% | 10.87 | 0.6 |
05/17 | 2,079 | 2,098 | 2,064 | 2,090 | -1.09% | 23,700 | 858億8896万 | +0.29% | 11.2 | 0.62 |
05/16 | 2,126 | 2,130 | 2,103 | 2,113 | -0.38% | 26,700 | 868億3415万 | +1.59% | 11.33 | 0.62 |
05/15 | 2,181 | 2,189 | 2,119 | 2,121 | -2.75% | 53,000 | 871億6291万 | +2.22% | 11.37 | 0.63 |
05/12 | 2,184 | 2,198 | 2,160 | 2,181 | +0.28% | 20,700 | 896億2862万 | +5.31% | 11.69 | 0.64 |
05/11 | 2,177 | 2,188 | 2,161 | 2,175 | -0.09% | 19,800 | 893億8205万 | +5.28% | 11.66 | 0.64 |
05/10 | 2,200 | 2,200 | 2,170 | 2,177 | -1.31% | 25,200 | 894億6424万 | +5.53% | 11.67 | 0.64 |
05/09 | 2,190 | 2,217 | 2,190 | 2,206 | -0.5% | 18,100 | 906億5600万 | +7.19% | 11.83 | 0.65 |
05/08 | 2,191 | 2,224 | 2,117 | 2,217 | +2.69% | 62,600 | 911億805万 | +7.88% | 11.89 | 0.66 |
05/02 | 2,128 | 2,172 | 2,128 | 2,159 | +1.46% | 29,200 | 887億2453万 | +5.21% | 11.57 | 0.64 |
05/01 | 2,093 | 2,130 | 2,093 | 2,128 | +0.66% | 17,600 | 874億5057万 | +3.65% | 11.41 | 0.63 |
04/28 | 2,129 | 2,129 | 2,041 | 2,114 | -0.56% | 26,300 | 868億7524万 | +3.02% | 11.33 | 0.63 |
04/27 | 2,120 | 2,131 | 2,090 | 2,126 | +0.76% | 13,300 | 873億6838万 | +3.56% | 11.4 | 0.63 |
04/26 | 2,130 | 2,130 | 2,097 | 2,110 | +0.05% | 17,100 | 867億1086万 | +2.88% | 11.31 | 0.62 |
04/25 | 2,084 | 2,130 | 2,083 | 2,109 | +1.2% | 32,300 | 866億6977万 | +2.73% | 11.31 | 0.62 |
04/24 | 2,080 | 2,096 | 2,072 | 2,084 | +1.91% | 13,100 | 856億4239万 | +1.36% | 11.17 | 0.62 |
04/21 | 2,034 | 2,075 | 2,020 | 2,045 | +1.24% | 19,400 | 840億3967万 | -0.73% | 10.96 | 0.6 |
04/20 | 2,000 | 2,060 | 1,991 | 2,020 | +1.41% | 37,900 | 830億1229万 | -2.23% | 10.83 | 0.6 |
04/19 | 2,001 | 2,016 | 1,960 | 1,992 | -0.45% | 27,200 | 818億6163万 | -3.95% | 10.68 | 0.59 |
04/18 | 1,979 | 2,023 | 1,971 | 2,001 | +1.73% | 39,300 | 822億3148万 | -3.98% | 10.73 | 0.59 |
04/17 | 1,983 | 1,990 | 1,940 | 1,967 | -0.81% | 32,500 | 808億3425万 | -6.06% | 10.54 | 0.58 |
04/14 | 1,986 | 2,003 | 1,970 | 1,983 | -0.9% | 19,300 | 814億9177万 | -5.84% | 10.63 | 0.59 |
04/13 | 1,991 | 2,012 | 1,970 | 2,001 | +0.5% | 20,800 | 822億3148万 | -5.52% | 10.73 | 0.59 |
04/12 | 2,001 | 2,001 | 1,969 | 1,991 | -0.05% | 11,600 | 818億2053万 | -6.44% | 10.67 | 0.59 |
04/11 | 2,012 | 2,012 | 1,978 | 1,992 | -0.5% | 9,300 | 818億6163万 | -6.92% | 10.68 | 0.59 |
04/10 | 2,022 | 2,022 | 1,910 | 2,002 | +0.5% | 25,400 | 822億7258万 | -6.97% | 10.73 | 0.59 |
04/07 | 1,988 | 2,025 | 1,982 | 1,992 | +0.35% | 20,700 | 818億6163万 | -7.95% | 10.68 | 0.59 |
04/06 | 2,005 | 2,013 | 1,967 | 1,985 | -2.17% | 16,200 | 815億7396万 | -8.82% | 10.64 | 0.59 |
04/05 | 2,036 | 2,064 | 2,022 | 2,029 | -1.36% | 31,200 | 833億8215万 | -7.27% | 10.88 | 0.6 |
04/04 | 2,064 | 2,078 | 2,030 | 2,057 | -1.15% | 19,600 | 845億3282万 | -6.46% | 11.03 | 0.61 |
04/03 | 2,080 | 2,101 | 2,058 | 2,081 | +0.58% | 21,600 | 855億1910万 | -5.67% | 11.16 | 0.62 |
03/31 | 2,125 | 2,164 | 2,069 | 2,069 | -1.94% | 27,000 | 850億2596万 | -6.46% | 11.93 | 0.62 |
03/30 | 2,129 | 2,147 | 2,100 | 2,110 | -1.49% | 28,300 | 867億1086万 | -5% | 12.16 | 0.63 |
03/29 | 2,145 | 2,158 | 2,111 | 2,142 | -1.97% | 23,100 | 880億2591万 | -3.95% | 12.35 | 0.64 |
03/28 | 2,150 | 2,185 | 2,150 | 2,185 | +3.02% | 42,800 | 897億9300万 | -2.41% | 12.6 | 0.65 |