PBR
2017/05/10~2017/09/29
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 |
09/29 | 903 | 950 | 901 | 931 | +3.1% | 179,900 | 170億1687万 | +14.94% | 12.75 | 2.8 |
09/28 | 868 | 904 | 868 | 903 | +3.67% | 173,500 | 165億508万 | +12.31% | 12.36 | 2.72 |
09/27 | 844 | 873 | 832 | 871 | +1.87% | 76,800 | 159億2019万 | +8.88% | 11.93 | 2.62 |
09/26 | 829 | 863 | 827 | 855 | +3.26% | 147,200 | 156億2774万 | +7.41% | 11.71 | 2.57 |
09/25 | 807 | 830 | 807 | 828 | +2.48% | 83,100 | 151億3423万 | +4.41% | 11.34 | 2.49 |
09/22 | 811 | 818 | 805 | 808 | -1.7% | 36,900 | 147億6867万 | +2.02% | 11.06 | 2.43 |
09/21 | 805 | 824 | 801 | 822 | +2.75% | 91,400 | 150億2456万 | +3.92% | 11.26 | 2.47 |
09/20 | 781 | 807 | 777 | 800 | +2.43% | 141,100 | 146億2244万 | +1.27% | 10.95 | 2.41 |
09/19 | 780 | 781 | 773 | 781 | +0.51% | 34,000 | 142億7516万 | -1.01% | 10.69 | 2.35 |
09/15 | 774 | 778 | 774 | 777 | -0.38% | 18,400 | 142億205万 | -1.52% | 10.64 | 2.34 |
09/14 | 785 | 787 | 775 | 780 | -1.14% | 25,700 | 142億5688万 | -1.14% | 10.68 | 2.35 |
09/13 | 780 | 790 | 780 | 789 | +0.64% | 22,100 | 144億2138万 | -0.13% | 10.8 | 2.37 |
09/12 | 792 | 792 | 780 | 784 | -0.63% | 10,900 | 143億2999万 | -0.76% | 10.73 | 2.36 |
09/11 | 777 | 792 | 777 | 789 | +1.94% | 16,600 | 144億2138万 | -0.13% | 10.8 | 2.37 |
09/08 | 766 | 781 | 766 | 774 | -0.39% | 22,200 | 141億4721万 | -2.15% | 10.6 | 2.33 |
09/07 | 780 | 786 | 772 | 777 | -0.89% | 33,200 | 142億205万 | -1.77% | 10.64 | 2.34 |
09/06 | 774 | 792 | 759 | 784 | -0.13% | 47,400 | 143億2999万 | -1.01% | 10.73 | 2.36 |
09/05 | 801 | 801 | 784 | 785 | -1.13% | 28,500 | 143億4827万 | -1.01% | 10.75 | 2.36 |
09/04 | 800 | 800 | 788 | 794 | -1% | 28,100 | 145億1277万 | +0.13% | 10.87 | 2.39 |
09/01 | 795 | 802 | 790 | 802 | +0.88% | 13,600 | 146億5900万 | +1.13% | 10.98 | 2.41 |
08/31 | 809 | 810 | 795 | 795 | -1.97% | 27,600 | 145億3105万 | +0.38% | 10.89 | 2.39 |
08/30 | 809 | 815 | 808 | 811 | +0.62% | 29,400 | 148億2350万 | +2.4% | 11.1 | 2.44 |
08/29 | 800 | 809 | 796 | 806 | +0.37% | 34,300 | 147億3211万 | +1.9% | 11.04 | 2.42 |
08/28 | 792 | 803 | 792 | 803 | +1.52% | 50,700 | 146億7728万 | +1.52% | 10.99 | 2.42 |
08/25 | 790 | 797 | 789 | 791 | -0.13% | 21,400 | 144億5794万 | +0.13% | 10.83 | 2.38 |
08/24 | 791 | 793 | 788 | 792 | +0.13% | 13,500 | 144億7622万 | +0.25% | 10.84 | 2.38 |
08/23 | 789 | 791 | 784 | 791 | +1.02% | 12,500 | 144億5794万 | +0.25% | 10.83 | 2.38 |
08/22 | 780 | 788 | 777 | 783 | -0.63% | 9,900 | 143億1172万 | -0.76% | 10.72 | 2.36 |
08/21 | 789 | 795 | 770 | 788 | 0% | 42,600 | 144億311万 | 0% | 10.79 | 2.37 |
08/18 | 783 | 790 | 783 | 788 | +0.25% | 26,600 | 144億311万 | 0% | 10.79 | 2.37 |
08/17 | 788 | 788 | 783 | 786 | -0.25% | 9,400 | 143億6655万 | -0.25% | 10.76 | 2.36 |
08/16 | 785 | 790 | 783 | 788 | +0.38% | 18,400 | 144億311万 | 0% | 10.79 | 2.37 |
08/15 | 784 | 788 | 776 | 785 | +1.16% | 24,600 | 143億4827万 | -0.38% | 10.75 | 2.36 |
08/14 | 776 | 784 | 772 | 776 | -1.4% | 33,400 | 141億8377万 | -1.4% | 10.63 | 2.33 |
08/10 | 790 | 790 | 780 | 787 | -0.51% | 32,400 | 143億8483万 | -0.13% | 10.78 | 2.37 |
08/09 | 796 | 796 | 787 | 791 | -0.63% | 22,800 | 144億5794万 | +0.38% | 10.83 | 2.38 |
08/08 | 792 | 798 | 790 | 796 | -0.38% | 12,600 | 145億4933万 | +1.14% | 10.9 | 2.39 |
08/07 | 793 | 800 | 793 | 799 | +0.76% | 23,400 | 146億416万 | +1.52% | 10.94 | 2.4 |
08/04 | 791 | 794 | 787 | 793 | +0.13% | 22,600 | 144億9450万 | +0.76% | 10.86 | 2.39 |
08/03 | 795 | 798 | 791 | 792 | -0.38% | 27,700 | 144億7622万 | +0.64% | 10.84 | 2.38 |
08/02 | 794 | 800 | 794 | 795 | -0.63% | 15,700 | 145億3105万 | +1.15% | 10.89 | 2.39 |
08/01 | 783 | 804 | 783 | 800 | +0.76% | 86,700 | 146億2244万 | +1.78% | 10.95 | 2.41 |
07/31 | 779 | 799 | 778 | 794 | +1.15% | 55,100 | 145億1277万 | +1.02% | 10.87 | 2.39 |
07/28 | 790 | 793 | 785 | 785 | -1.01% | 23,000 | 143億4827万 | 0% | 10.75 | 2.36 |
07/27 | 795 | 795 | 789 | 793 | -0.13% | 21,500 | 144億9450万 | +1.02% | 10.86 | 2.39 |
07/26 | 788 | 794 | 779 | 794 | +0.63% | 68,500 | 145億1277万 | +1.28% | 10.87 | 2.39 |
07/25 | 788 | 789 | 784 | 789 | -0.13% | 18,900 | 144億2138万 | +0.77% | 10.8 | 2.37 |
07/24 | 781 | 793 | 780 | 790 | +0.38% | 46,700 | 144億3966万 | +0.89% | 10.82 | 2.38 |
07/21 | 787 | 787 | 781 | 787 | +0.64% | 33,000 | 143億8483万 | +0.64% | 10.78 | 2.37 |
07/20 | 781 | 783 | 779 | 782 | +0.39% | 45,200 | 142億9344万 | 0% | 10.71 | 2.35 |
07/19 | 782 | 782 | 777 | 779 | -0.38% | 26,000 | 142億3860万 | -0.26% | 10.67 | 2.34 |
07/18 | 785 | 787 | 779 | 782 | +1.16% | 40,000 | 142億9344万 | +0.13% | 10.71 | 2.35 |
07/14 | 777 | 779 | 771 | 773 | -0.39% | 39,400 | 141億2894万 | -1.02% | 10.58 | 2.33 |
07/13 | 786 | 786 | 776 | 776 | -0.64% | 32,700 | 141億8377万 | -0.64% | 10.63 | 2.33 |
07/12 | 786 | 786 | 781 | 781 | -0.38% | 20,200 | 142億7516万 | +0.13% | 10.69 | 2.35 |
07/11 | 786 | 791 | 783 | 784 | -0.38% | 27,300 | 143億2999万 | +0.51% | 10.73 | 2.36 |
07/10 | 780 | 787 | 780 | 787 | +0.9% | 22,200 | 143億8483万 | +0.9% | 10.78 | 2.37 |
07/07 | 784 | 785 | 780 | 780 | -0.64% | 17,700 | 142億5688万 | +0.13% | 10.68 | 2.35 |
07/06 | 782 | 789 | 782 | 785 | +0.26% | 15,400 | 143億4827万 | +0.77% | 10.75 | 2.36 |
07/05 | 782 | 793 | 779 | 783 | 0% | 32,400 | 143億1172万 | +0.64% | 10.72 | 2.36 |
07/04 | 794 | 809 | 783 | 783 | -1.01% | 65,700 | 143億1172万 | +0.77% | 10.72 | 2.36 |
07/03 | 795 | 799 | 789 | 791 | 0% | 33,800 | 144億5794万 | +1.8% | 10.83 | 2.38 |
06/30 | 784 | 793 | 780 | 791 | +0.25% | 27,900 | 144億5794万 | +1.93% | 10.83 | 2.38 |
06/29 | 785 | 789 | 781 | 789 | +1.02% | 18,200 | 144億2138万 | +1.81% | 10.8 | 2.37 |
06/28 | 790 | 795 | 781 | 781 | -1.26% | 24,900 | 142億7516万 | +0.9% | 10.69 | 2.35 |
06/27 | 796 | 798 | 791 | 791 | +0.13% | 34,600 | 144億5794万 | +2.33% | 10.83 | 2.38 |
06/26 | 779 | 790 | 776 | 790 | +1.94% | 44,700 | 144億3966万 | +2.2% | 10.82 | 2.38 |
06/23 | 779 | 779 | 774 | 775 | -0.51% | 27,900 | 141億6549万 | +0.39% | 10.61 | 2.33 |
06/22 | 785 | 785 | 774 | 779 | +0.78% | 39,300 | 142億3860万 | +0.91% | 10.67 | 2.34 |
06/21 | 779 | 780 | 773 | 773 | -0.9% | 29,600 | 141億2894万 | +0.26% | 10.58 | 2.33 |
06/20 | 781 | 788 | 780 | 780 | -0.38% | 42,200 | 142億5688万 | +1.3% | 10.68 | 2.35 |
06/19 | 777 | 790 | 777 | 783 | +0.77% | 60,900 | 143億1172万 | +1.82% | 10.72 | 2.36 |
06/16 | 777 | 778 | 772 | 777 | -0.13% | 23,800 | 142億205万 | +1.17% | 10.64 | 2.34 |
06/15 | 767 | 779 | 767 | 778 | +1.57% | 44,600 | 142億2033万 | +1.3% | 10.65 | 2.34 |
06/14 | 771 | 774 | 765 | 766 | -0.39% | 23,600 | 140億99万 | -0.26% | 10.49 | 2.3 |
06/13 | 772 | 775 | 769 | 769 | -0.65% | 32,900 | 140億5582万 | -0.13% | 10.53 | 2.31 |
06/12 | 779 | 780 | 770 | 774 | +0.52% | 26,400 | 141億4721万 | +0.65% | 10.6 | 2.33 |
06/09 | 769 | 776 | 765 | 770 | +0.13% | 51,800 | 140億7410万 | +0.26% | 10.54 | 2.32 |
06/08 | 773 | 775 | 768 | 769 | -0.9% | 26,000 | 140億5582万 | +0.39% | 10.53 | 2.31 |
06/07 | 769 | 776 | 765 | 776 | +0.91% | 12,700 | 141億8377万 | +1.57% | 10.63 | 2.33 |
06/06 | 772 | 773 | 768 | 769 | -0.77% | 25,500 | 140億5582万 | +0.92% | 10.53 | 2.31 |
06/05 | 774 | 781 | 770 | 775 | +0.65% | 25,600 | 141億6549万 | +1.84% | 10.61 | 2.33 |
06/02 | 769 | 773 | 768 | 770 | -0.13% | 28,100 | 140億7410万 | +1.45% | 10.54 | 2.32 |
06/01 | 762 | 773 | 762 | 771 | +0.92% | 20,800 | 140億9238万 | +1.85% | 10.56 | 2.32 |
05/31 | 773 | 774 | 763 | 764 | -0.65% | 9,900 | 139億6443万 | +1.19% | 10.46 | 2.3 |
05/30 | 760 | 773 | 758 | 769 | +1.05% | 21,400 | 140億5582万 | +1.99% | 10.53 | 2.31 |
05/29 | 770 | 770 | 761 | 761 | -0.52% | 16,600 | 139億960万 | +1.2% | 10.42 | 2.29 |
05/26 | 773 | 774 | 765 | 765 | -1.16% | 12,800 | 139億8271万 | +1.86% | 10.47 | 2.3 |
05/25 | 760 | 781 | 760 | 774 | +0.78% | 22,100 | 141億4721万 | +3.2% | 10.6 | 2.33 |
05/24 | 783 | 785 | 764 | 768 | -1.54% | 56,800 | 140億3755万 | +2.81% | 10.52 | 2.31 |
05/23 | 775 | 781 | 772 | 780 | +1.17% | 40,500 | 142億5688万 | +4.84% | 10.68 | 2.35 |
05/22 | 765 | 776 | 764 | 771 | +0.92% | 25,900 | 140億9238万 | +4.19% | 10.56 | 2.32 |
05/19 | 752 | 764 | 751 | 764 | +2.14% | 21,000 | 139億6443万 | +3.52% | 10.46 | 2.3 |
05/18 | 743 | 749 | 740 | 748 | -0.27% | 31,400 | 136億7198万 | +1.63% | 10.24 | 2.25 |
05/17 | 765 | 766 | 746 | 750 | -1.96% | 44,200 | 137億854万 | +2.04% | 10.27 | 2.26 |
05/16 | 778 | 778 | 764 | 765 | -0.26% | 26,200 | 139億8271万 | +4.37% | 10.47 | 2.3 |
05/15 | 784 | 784 | 764 | 767 | -0.52% | 32,700 | 140億1927万 | +4.92% | 10.5 | 2.31 |
05/12 | 795 | 795 | 769 | 771 | -1.91% | 66,100 | 140億9238万 | +5.62% | 10.56 | 2.32 |
05/11 | 801 | 802 | 773 | 786 | -1.13% | 148,800 | 143億6655万 | +7.97% | 10.76 | 2.36 |
05/10 | 763 | 798 | 763 | 795 | +5.16% | 162,000 | 145億3105万 | +9.2% | 10.89 | 2.39 |