PBR
2017/10/25~2018/03/23
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 |
03/23 | 2,066 | 2,100 | 2,063 | 2,087 | -0.86% | 30,900 | 857億6567万 | +1.07% | 11.19 | 0.6 |
03/22 | 2,100 | 2,115 | 2,089 | 2,105 | +0.67% | 52,900 | 865億538万 | +1.94% | 11.29 | 0.61 |
03/20 | 2,070 | 2,095 | 2,051 | 2,091 | +0.97% | 27,600 | 859億3005万 | +1.16% | 11.21 | 0.6 |
03/19 | 2,051 | 2,084 | 2,051 | 2,071 | -0.34% | 20,100 | 851億815万 | +0.15% | 11.1 | 0.6 |
03/16 | 2,065 | 2,078 | 2,033 | 2,078 | +0.43% | 105,700 | 853億9581万 | +0.53% | 11.14 | 0.6 |
03/15 | 2,090 | 2,100 | 2,055 | 2,069 | -0.34% | 25,200 | 850億2596万 | +0.05% | 11.09 | 0.59 |
03/14 | 2,063 | 2,090 | 2,063 | 2,076 | -0.34% | 25,300 | 853億1362万 | +0.39% | 11.13 | 0.6 |
03/13 | 2,027 | 2,084 | 2,027 | 2,083 | +2.21% | 24,700 | 856億129万 | +0.77% | 11.17 | 0.6 |
03/12 | 2,026 | 2,053 | 2,026 | 2,038 | +0.74% | 20,700 | 837億5201万 | -1.45% | 10.93 | 0.59 |
03/09 | 2,053 | 2,086 | 2,020 | 2,023 | -1.12% | 44,000 | 831億3558万 | -2.36% | 10.85 | 0.58 |
03/08 | 2,063 | 2,090 | 2,028 | 2,046 | +0.34% | 37,000 | 840億8077万 | -1.45% | 10.97 | 0.59 |
03/07 | 2,009 | 2,071 | 2,003 | 2,039 | +0.49% | 31,300 | 837億9310万 | -1.83% | 10.93 | 0.59 |
03/06 | 2,000 | 2,038 | 1,998 | 2,029 | +2.22% | 39,900 | 833億8215万 | -2.41% | 10.88 | 0.58 |
03/05 | 1,969 | 2,007 | 1,969 | 1,985 | +0.05% | 51,800 | 815億7396万 | -4.61% | 10.64 | 0.57 |
03/02 | 2,008 | 2,015 | 1,975 | 1,984 | -2.22% | 40,600 | 815億3287万 | -4.8% | 10.64 | 0.57 |
03/01 | 2,070 | 2,070 | 2,025 | 2,029 | -2.08% | 41,900 | 833億8215万 | -2.83% | 10.88 | 0.58 |
02/28 | 2,082 | 2,090 | 2,043 | 2,072 | -0.86% | 72,500 | 851億4924万 | -0.91% | 11.11 | 0.6 |
02/27 | 2,100 | 2,100 | 2,081 | 2,090 | -0.05% | 37,100 | 858億8896万 | -0.19% | 11.2 | 0.6 |
02/26 | 2,090 | 2,107 | 2,080 | 2,091 | +1.21% | 85,400 | 859億3005万 | -0.14% | 11.21 | 0.6 |
02/23 | 2,077 | 2,080 | 2,058 | 2,066 | -0.29% | 70,200 | 849億267万 | -1.43% | 11.08 | 0.59 |
02/22 | 2,088 | 2,090 | 2,067 | 2,072 | -1.47% | 39,800 | 851億4924万 | -1.29% | 11.11 | 0.6 |
02/21 | 2,122 | 2,130 | 2,097 | 2,103 | +0.43% | 61,500 | 864億2319万 | 0% | 11.27 | 0.6 |
02/20 | 2,095 | 2,100 | 2,059 | 2,094 | -0.52% | 32,300 | 860億5334万 | -0.52% | 11.23 | 0.6 |
02/19 | 2,098 | 2,137 | 2,091 | 2,105 | +0.57% | 79,500 | 865億538万 | -0.14% | 11.29 | 0.61 |
02/16 | 2,098 | 2,106 | 2,079 | 2,093 | -0.24% | 138,300 | 860億1224万 | -0.85% | 11.22 | 0.6 |
02/15 | 2,095 | 2,140 | 2,091 | 2,098 | -2.19% | 118,900 | 862億1772万 | -0.71% | 11.25 | 0.6 |
02/14 | 2,130 | 2,169 | 2,114 | 2,145 | +1.51% | 100,700 | 881億4919万 | +1.37% | 11.5 | 0.62 |
02/13 | 2,058 | 2,126 | 2,036 | 2,113 | +2.67% | 105,000 | 868億3415万 | -0.19% | 11.33 | 0.61 |
02/09 | 2,065 | 2,086 | 2,051 | 2,058 | -1.72% | 72,000 | 845億7391万 | -2.88% | 11.03 | 0.59 |
02/08 | 2,068 | 2,111 | 2,068 | 2,094 | +1.26% | 40,500 | 860億5334万 | -1.37% | 11.23 | 0.6 |
02/07 | 2,076 | 2,124 | 2,016 | 2,068 | -0.05% | 75,700 | 849億8486万 | -2.59% | 11.09 | 0.59 |
02/06 | 2,080 | 2,083 | 2,030 | 2,069 | -1.76% | 94,800 | 850億2596万 | -2.64% | 11.09 | 0.59 |
02/05 | 2,091 | 2,112 | 2,073 | 2,106 | -0.75% | 55,300 | 865億4648万 | -0.99% | 11.29 | 0.61 |
02/02 | 2,113 | 2,144 | 2,113 | 2,122 | -0.7% | 53,600 | 872億400万 | -0.19% | 11.38 | 0.61 |
02/01 | 2,085 | 2,151 | 2,080 | 2,137 | +3.39% | 150,400 | 878億2043万 | +0.66% | 11.46 | 0.61 |
01/31 | 2,078 | 2,096 | 2,066 | 2,067 | -0.48% | 111,700 | 849億4377万 | -2.55% | 11.08 | 0.59 |
01/30 | 2,073 | 2,091 | 2,070 | 2,077 | 0% | 70,200 | 853億5472万 | -2.07% | 11.13 | 0.6 |
01/29 | 2,073 | 2,104 | 2,070 | 2,077 | +0.05% | 64,000 | 853億5472万 | -2.17% | 11.13 | 0.6 |
01/26 | 2,077 | 2,085 | 2,070 | 2,076 | -0.05% | 44,800 | 853億1362万 | -2.21% | 11.13 | 0.6 |
01/25 | 2,111 | 2,119 | 2,076 | 2,077 | -1.61% | 47,700 | 853億5472万 | -2.17% | 11.13 | 0.6 |
01/24 | 2,120 | 2,126 | 2,104 | 2,111 | -0.89% | 38,600 | 867億5196万 | -0.61% | 11.32 | 0.61 |
01/23 | 2,150 | 2,150 | 2,118 | 2,130 | +0.8% | 23,900 | 875億3276万 | +0.38% | 11.42 | 0.61 |
01/22 | 2,121 | 2,123 | 2,103 | 2,113 | -0.38% | 29,800 | 868億3415万 | -0.42% | 11.33 | 0.61 |
01/19 | 2,148 | 2,159 | 2,114 | 2,121 | -1.26% | 45,700 | 871億6291万 | -0.05% | 11.37 | 0.61 |
01/18 | 2,162 | 2,165 | 2,148 | 2,148 | -0.6% | 65,700 | 882億7248万 | +1.27% | 11.52 | 0.62 |
01/17 | 2,166 | 2,168 | 2,158 | 2,161 | -0.51% | 80,600 | 888億672万 | +1.98% | 11.59 | 0.62 |
01/16 | 2,170 | 2,174 | 2,160 | 2,172 | +0.09% | 58,400 | 892億5876万 | +2.7% | 11.64 | 0.62 |
01/15 | 2,161 | 2,179 | 2,160 | 2,170 | +0.46% | 50,100 | 891億7657万 | +2.79% | 11.63 | 0.62 |
01/12 | 2,160 | 2,171 | 2,156 | 2,160 | +0.19% | 115,900 | 887億6562万 | +2.47% | 11.58 | 0.62 |
01/11 | 2,161 | 2,170 | 2,146 | 2,156 | -0.69% | 66,200 | 886億124万 | +2.47% | 11.56 | 0.62 |
01/10 | 2,160 | 2,183 | 2,160 | 2,171 | +0.32% | 39,000 | 892億1767万 | +3.33% | 11.64 | 0.62 |
01/09 | 2,179 | 2,179 | 2,158 | 2,164 | +0.23% | 64,800 | 889億3000万 | +3.2% | 11.6 | 0.62 |
01/05 | 2,164 | 2,180 | 2,152 | 2,159 | +0.09% | 58,600 | 887億2453万 | +3.15% | 11.57 | 0.62 |
01/04 | 2,133 | 2,160 | 2,128 | 2,157 | +1.84% | 60,300 | 886億4233万 | +3.3% | 11.56 | 0.62 |
2017 |
12/29 | 2,120 | 2,132 | 2,112 | 2,118 | +0.05% | 36,000 | 870億3962万 | +1.63% | 11.35 | 0.6 |
12/28 | 2,115 | 2,132 | 2,109 | 2,117 | +0.28% | 41,300 | 869億9853万 | +1.73% | 11.35 | 0.6 |
12/27 | 2,076 | 2,114 | 2,076 | 2,111 | +2.18% | 37,200 | 867億5196万 | +1.59% | 11.32 | 0.6 |
12/26 | 2,063 | 2,073 | 2,059 | 2,066 | 0% | 18,100 | 849億267万 | -0.43% | 11.08 | 0.59 |
12/25 | 2,074 | 2,077 | 2,056 | 2,066 | -0.29% | 49,000 | 849億267万 | -0.39% | 11.08 | 0.59 |
12/22 | 2,072 | 2,087 | 2,064 | 2,072 | +0.1% | 53,500 | 851億4924万 | -0.05% | 11.11 | 0.59 |
12/21 | 2,088 | 2,095 | 2,068 | 2,070 | -2.36% | 77,800 | 850億6705万 | -0.1% | 11.1 | 0.59 |
12/20 | 2,085 | 2,146 | 2,085 | 2,120 | +1.48% | 79,200 | 871億2181万 | +2.37% | 11.37 | 0.6 |
12/19 | 2,085 | 2,120 | 2,085 | 2,089 | +0.19% | 69,900 | 858億4786万 | +1.02% | 11.2 | 0.59 |
12/18 | 2,073 | 2,107 | 2,073 | 2,085 | +0.14% | 52,200 | 856億8348万 | +0.87% | 11.18 | 0.59 |
12/15 | 2,070 | 2,088 | 2,061 | 2,082 | +0.63% | 62,400 | 855億6020万 | +0.73% | 11.16 | 0.59 |
12/14 | 2,112 | 2,120 | 2,067 | 2,069 | -2.5% | 93,200 | 850億2596万 | +0.05% | 11.09 | 0.59 |
12/13 | 2,137 | 2,144 | 2,100 | 2,122 | +0.14% | 81,500 | 872億400万 | +2.56% | 11.38 | 0.6 |
12/12 | 2,108 | 2,138 | 2,108 | 2,119 | +0.43% | 50,500 | 870億8072万 | +2.47% | 11.36 | 0.6 |
12/11 | 2,051 | 2,114 | 2,051 | 2,110 | +1.3% | 52,400 | 867億1086万 | +2.08% | 11.31 | 0.6 |
12/08 | 2,055 | 2,090 | 2,055 | 2,083 | +0.87% | 66,200 | 856億129万 | +0.73% | 11.17 | 0.59 |
12/07 | 2,070 | 2,088 | 2,051 | 2,065 | -0.15% | 39,500 | 848億6158万 | -0.29% | 11.07 | 0.59 |
12/06 | 2,084 | 2,087 | 2,059 | 2,068 | -1.38% | 47,700 | 849億8486万 | -0.29% | 11.09 | 0.59 |
12/05 | 2,066 | 2,100 | 2,066 | 2,097 | +1.3% | 36,800 | 861億7662万 | +0.96% | 11.24 | 0.59 |
12/04 | 2,080 | 2,091 | 2,066 | 2,070 | -0.34% | 32,700 | 850億6705万 | -0.48% | 11.1 | 0.59 |
12/01 | 2,089 | 2,089 | 2,067 | 2,077 | +0.29% | 25,500 | 853億5472万 | -0.29% | 11.13 | 0.59 |
11/30 | 2,080 | 2,085 | 2,047 | 2,071 | +0.34% | 32,900 | 851億815万 | -0.72% | 11.1 | 0.59 |
11/29 | 2,050 | 2,075 | 2,048 | 2,064 | +1.23% | 58,700 | 848億2048万 | -1.2% | 11.07 | 0.59 |
11/28 | 2,047 | 2,050 | 2,033 | 2,039 | -0.39% | 35,700 | 837億9310万 | -2.49% | 10.93 | 0.58 |
11/27 | 2,045 | 2,049 | 2,028 | 2,047 | +0.1% | 64,300 | 841億2186万 | -2.2% | 10.97 | 0.58 |
11/24 | 2,033 | 2,059 | 2,026 | 2,045 | +0.44% | 62,600 | 840億3967万 | -2.39% | 10.96 | 0.58 |
11/22 | 2,050 | 2,050 | 2,030 | 2,036 | -0.54% | 41,600 | 836億6982万 | -2.96% | 10.92 | 0.58 |
11/21 | 2,045 | 2,060 | 2,040 | 2,047 | +0.1% | 35,900 | 841億2186万 | -2.57% | 10.97 | 0.58 |
11/20 | 2,034 | 2,061 | 2,034 | 2,045 | +0.54% | 30,400 | 840億3967万 | -2.76% | 10.96 | 0.58 |
11/17 | 2,050 | 2,054 | 2,029 | 2,034 | -0.34% | 52,500 | 835億8763万 | -3.37% | 10.9 | 0.58 |
11/16 | 2,035 | 2,065 | 2,035 | 2,041 | +0.1% | 35,000 | 838億7529万 | -3.13% | 10.94 | 0.58 |
11/15 | 2,032 | 2,053 | 2,015 | 2,039 | -0.59% | 52,100 | 837億9310万 | -3.36% | 10.93 | 0.58 |
11/14 | 2,064 | 2,068 | 2,046 | 2,051 | -0.63% | 17,900 | 842億8624万 | -2.89% | 11 | 0.58 |
11/13 | 2,075 | 2,083 | 2,057 | 2,064 | -0.96% | 42,800 | 848億2048万 | -2.27% | 11.07 | 0.59 |
11/10 | 2,083 | 2,106 | 2,078 | 2,084 | -1.28% | 19,600 | 856億4239万 | -1.28% | 11.17 | 0.59 |
11/09 | 2,131 | 2,131 | 2,085 | 2,111 | +1.05% | 32,700 | 867億5196万 | +0.09% | 11.32 | 0.6 |
11/08 | 2,090 | 2,102 | 2,073 | 2,089 | -1% | 22,900 | 858億4786万 | -0.81% | 11.2 | 0.59 |
11/07 | 2,083 | 2,116 | 2,083 | 2,110 | +0.57% | 24,800 | 867億1086万 | +0.29% | 11.31 | 0.6 |
11/06 | 2,132 | 2,138 | 2,089 | 2,098 | -1.55% | 32,500 | 862億1772万 | -0.19% | 11.25 | 0.59 |
11/02 | 2,130 | 2,144 | 2,113 | 2,131 | -0.47% | 21,800 | 875億7386万 | +1.52% | 11.42 | 0.6 |
11/01 | 2,150 | 2,150 | 2,123 | 2,141 | -0.09% | 23,500 | 879億8481万 | +2.15% | 11.48 | 0.61 |
10/31 | 2,145 | 2,159 | 2,139 | 2,143 | -0.74% | 19,900 | 880億6700万 | +2.78% | 11.49 | 0.61 |
10/30 | 2,163 | 2,163 | 2,120 | 2,159 | -0.18% | 57,800 | 887億2453万 | +4.05% | 11.57 | 0.61 |
10/27 | 2,149 | 2,195 | 2,149 | 2,163 | +0.51% | 41,700 | 888億8891万 | +4.9% | 11.6 | 0.61 |
10/26 | 2,132 | 2,160 | 2,132 | 2,152 | +0.42% | 15,400 | 884億3686万 | +4.98% | 11.54 | 0.61 |
10/25 | 2,111 | 2,178 | 2,111 | 2,143 | +0.14% | 58,800 | 880億6700万 | +5.2% | 11.49 | 0.61 |