PBR
2017/06/29～2017/11/22
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 |
| 11/22 | 3,415 | 3,435 | 3,380 | 3,380 | -0.15% | 308,800 | 7270億6544万 | +0.93% | 19.95 | 1.61 |
| 11/21 | 3,395 | 3,410 | 3,370 | 3,385 | +0.15% | 430,400 | 7281億4098万 | +1.26% | 19.98 | 1.61 |
| 11/20 | 3,345 | 3,395 | 3,340 | 3,380 | +0.75% | 361,500 | 7270億6544万 | +1.32% | 19.95 | 1.61 |
| 11/17 | 3,410 | 3,430 | 3,335 | 3,355 | -0.45% | 606,200 | 7216億8774万 | +0.81% | 19.81 | 1.6 |
| 11/16 | 3,285 | 3,380 | 3,280 | 3,370 | +2.59% | 591,300 | 7249億1436万 | +1.51% | 19.89 | 1.6 |
| 11/15 | 3,325 | 3,325 | 3,275 | 3,285 | -2.38% | 652,900 | 7066億3017万 | -0.76% | 19.39 | 1.56 |
| 11/14 | 3,360 | 3,405 | 3,360 | 3,365 | +0.15% | 437,400 | 7238億3882万 | +1.88% | 19.86 | 1.6 |
| 11/13 | 3,385 | 3,390 | 3,360 | 3,360 | -0.88% | 381,200 | 7227億6328万 | +2.1% | 19.84 | 1.6 |
| 11/10 | 3,380 | 3,420 | 3,375 | 3,390 | -1.17% | 494,700 | 7292億1653万 | +3.35% | 20.01 | 1.61 |
| 11/09 | 3,445 | 3,485 | 3,395 | 3,430 | -0.29% | 627,800 | 7378億2085万 | +4.96% | 20.25 | 1.63 |
| 11/08 | 3,420 | 3,445 | 3,410 | 3,440 | 0% | 477,600 | 7399億7193万 | +5.68% | 20.31 | 1.64 |
| 11/07 | 3,410 | 3,445 | 3,405 | 3,440 | -0.29% | 466,700 | 7399億7193万 | +6.17% | 20.31 | 1.64 |
| 11/06 | 3,420 | 3,450 | 3,400 | 3,450 | +1.02% | 384,300 | 7421億2301万 | +6.94% | 20.37 | 1.64 |
| 11/02 | 3,435 | 3,440 | 3,375 | 3,415 | -1.01% | 546,800 | 7345億9423万 | +6.29% | 20.16 | 1.62 |
| 11/01 | 3,350 | 3,455 | 3,340 | 3,450 | +3.92% | 795,200 | 7421億2301万 | +7.75% | 20.37 | 1.64 |
| 10/31 | 3,280 | 3,355 | 3,250 | 3,320 | +1.37% | 692,100 | 7141億5896万 | +3.98% | 19.6 | 1.58 |
| 10/30 | 3,290 | 3,305 | 3,265 | 3,275 | -0.76% | 487,700 | 7044億7909万 | +2.73% | 19.33 | 1.56 |
| 10/27 | 3,285 | 3,305 | 3,275 | 3,300 | +0.92% | 336,000 | 7098億5679万 | +3.64% | 19.48 | 1.57 |
| 10/26 | 3,280 | 3,295 | 3,260 | 3,270 | -0.3% | 289,000 | 7034億355万 | +2.89% | 19.3 | 1.56 |
| 10/25 | 3,315 | 3,315 | 3,270 | 3,280 | -1.06% | 420,700 | 7055億5463万 | +3.37% | 19.36 | 1.56 |
| 10/24 | 3,285 | 3,320 | 3,280 | 3,315 | +0.91% | 411,800 | 7130億8342万 | +4.67% | 19.57 | 1.58 |
| 10/23 | 3,300 | 3,310 | 3,270 | 3,285 | +0.31% | 386,200 | 7066億3017万 | +4.02% | 19.39 | 1.56 |
| 10/20 | 3,265 | 3,280 | 3,260 | 3,275 | -0.3% | 354,200 | 7044億7909万 | +3.97% | 19.33 | 1.56 |
| 10/19 | 3,245 | 3,295 | 3,240 | 3,285 | +1.55% | 559,900 | 7066億3017万 | +4.55% | 19.39 | 1.56 |
| 10/18 | 3,215 | 3,250 | 3,210 | 3,235 | +0.31% | 439,200 | 6958億7477万 | +3.22% | 19.1 | 1.54 |
| 10/17 | 3,215 | 3,230 | 3,190 | 3,225 | +0.47% | 430,900 | 6937億2369万 | +3.2% | 19.04 | 1.53 |
| 10/16 | 3,190 | 3,230 | 3,180 | 3,210 | +0.78% | 375,500 | 6904億9706万 | +3.02% | 18.95 | 1.53 |
| 10/13 | 3,145 | 3,190 | 3,140 | 3,185 | +0.95% | 696,400 | 6851億1936万 | +2.51% | 18.8 | 1.52 |
| 10/12 | 3,120 | 3,170 | 3,115 | 3,155 | +1.28% | 429,900 | 6786億6612万 | +1.84% | 18.62 | 1.5 |
| 10/11 | 3,105 | 3,115 | 3,090 | 3,115 | +0.48% | 296,200 | 6700億6179万 | +0.78% | 18.39 | 1.48 |
| 10/10 | 3,100 | 3,105 | 3,085 | 3,100 | +0.81% | 382,500 | 6668億3517万 | +0.45% | 18.3 | 1.47 |
| 10/06 | 3,090 | 3,100 | 3,070 | 3,075 | -0.16% | 235,900 | 6614億5747万 | -0.26% | 18.15 | 1.46 |
| 10/05 | 3,095 | 3,105 | 3,070 | 3,080 | -0.48% | 246,700 | 6625億3301万 | -0.06% | 18.18 | 1.47 |
| 10/04 | 3,090 | 3,105 | 3,070 | 3,095 | +0.16% | 376,100 | 6657億5963万 | +0.52% | 18.27 | 1.47 |
| 10/03 | 3,090 | 3,110 | 3,080 | 3,090 | +0.49% | 324,500 | 6646億8409万 | +0.46% | 18.24 | 1.47 |
| 10/02 | 3,100 | 3,110 | 3,070 | 3,075 | -0.49% | 347,800 | 6614億5747万 | +0.07% | 18.15 | 1.46 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 3,110 | 3,115 | 3,075 | 3,090 | -1.12% | 610,500 | 6646億8409万 | +0.65% | 18.36 | 1.48 |
| 09/28 | 3,140 | 3,145 | 3,100 | 3,125 | -0.48% | 673,500 | 6722億1287万 | +1.89% | 18.57 | 1.5 |
| 09/27 | 3,135 | 3,170 | 3,110 | 3,140 | -2.48% | 737,400 | 6754億3950万 | +2.55% | 18.66 | 1.5 |
| 09/26 | 3,190 | 3,230 | 3,180 | 3,220 | +0.94% | 1,513,200 | 6926億4815万 | +5.33% | 19.13 | 1.54 |
| 09/25 | 3,195 | 3,200 | 3,175 | 3,190 | +0.47% | 781,400 | 6861億9490万 | +4.66% | 18.96 | 1.53 |
| 09/22 | 3,195 | 3,195 | 3,170 | 3,175 | +0.32% | 773,200 | 6829億6828万 | +4.41% | 18.87 | 1.52 |
| 09/21 | 3,150 | 3,190 | 3,145 | 3,165 | +0.8% | 729,600 | 6808億1720万 | +4.32% | 18.81 | 1.52 |
| 09/20 | 3,130 | 3,145 | 3,125 | 3,140 | +0.48% | 551,600 | 6754億3950万 | +3.73% | 18.66 | 1.5 |
| 09/19 | 3,100 | 3,130 | 3,095 | 3,125 | +1.13% | 526,600 | 6722億1287万 | +3.44% | 18.57 | 1.5 |
| 09/15 | 3,100 | 3,100 | 3,080 | 3,090 | +0.16% | 690,600 | 6646億8409万 | +2.52% | 18.36 | 1.48 |
| 09/14 | 3,080 | 3,100 | 3,075 | 3,085 | +0.16% | 444,200 | 6636億855万 | +2.49% | 18.33 | 1.48 |
| 09/13 | 3,085 | 3,105 | 3,080 | 3,080 | +0.16% | 378,600 | 6625億3301万 | +2.43% | 18.3 | 1.48 |
| 09/12 | 3,045 | 3,075 | 3,035 | 3,075 | +1.99% | 475,000 | 6614億5747万 | +2.36% | 18.27 | 1.47 |
| 09/11 | 3,005 | 3,035 | 3,005 | 3,015 | +0.67% | 328,000 | 6485億5098万 | +0.4% | 17.92 | 1.44 |
| 09/08 | 2,975 | 3,000 | 2,970 | 2,995 | +0.34% | 665,600 | 6442億4882万 | -0.3% | 17.8 | 1.43 |
| 09/07 | 2,985 | 3,000 | 2,970 | 2,985 | +0.34% | 475,600 | 6420億9774万 | -0.7% | 17.74 | 1.43 |
| 09/06 | 2,960 | 2,990 | 2,960 | 2,975 | +0.34% | 468,800 | 6399億4666万 | -1.06% | 17.68 | 1.42 |
| 09/05 | 3,000 | 3,000 | 2,965 | 2,965 | -1.17% | 447,000 | 6377億9557万 | -1.46% | 17.62 | 1.42 |
| 09/04 | 3,020 | 3,020 | 2,995 | 3,000 | -1.15% | 318,000 | 6453億2436万 | -0.23% | 17.83 | 1.44 |
| 09/01 | 3,050 | 3,050 | 3,020 | 3,035 | -0.16% | 386,400 | 6528億5314万 | +1.03% | 18.04 | 1.45 |
| 08/31 | 3,025 | 3,050 | 3,015 | 3,040 | +1% | 416,600 | 6539億2868万 | +1.37% | 18.06 | 1.46 |
| 08/30 | 3,020 | 3,030 | 3,000 | 3,010 | 0% | 449,000 | 6474億7544万 | +0.53% | 17.89 | 1.44 |
| 08/29 | 3,005 | 3,015 | 3,000 | 3,010 | -0.5% | 293,200 | 6474億7544万 | +0.67% | 17.89 | 1.44 |
| 08/28 | 3,000 | 3,025 | 2,985 | 3,025 | +1% | 283,600 | 6507億206万 | +1.24% | 17.98 | 1.45 |
| 08/25 | 3,005 | 3,010 | 2,990 | 2,995 | -0.33% | 354,200 | 6442億4882万 | +0.3% | 17.8 | 1.43 |
| 08/24 | 3,010 | 3,020 | 3,000 | 3,005 | -0.17% | 277,600 | 6463億9990万 | +0.6% | 17.86 | 1.44 |
| 08/23 | 3,035 | 3,035 | 3,000 | 3,010 | -0.17% | 433,000 | 6474億7544万 | +0.8% | 17.89 | 1.44 |
| 08/22 | 3,000 | 3,020 | 2,995 | 3,015 | +0.84% | 412,600 | 6485億5098万 | +1.01% | 17.92 | 1.44 |
| 08/21 | 3,015 | 3,025 | 2,980 | 2,990 | -0.66% | 379,800 | 6431億7328万 | +0.17% | 17.77 | 1.43 |
| 08/18 | 2,980 | 3,010 | 2,970 | 3,010 | +0.33% | 423,200 | 6474億7544万 | +0.8% | 17.89 | 1.44 |
| 08/17 | 3,025 | 3,035 | 2,990 | 3,000 | 0% | 317,800 | 6453億2436万 | +0.47% | 17.83 | 1.44 |
| 08/16 | 2,980 | 3,015 | 2,980 | 3,000 | +0.33% | 341,200 | 6453億2436万 | +0.44% | 17.83 | 1.44 |
| 08/15 | 2,985 | 2,995 | 2,965 | 2,990 | +1.18% | 347,400 | 6431億7328万 | +0.07% | 17.77 | 1.43 |
| 08/14 | 2,990 | 2,995 | 2,955 | 2,955 | -1.34% | 466,800 | 6356億4449万 | -1.14% | 17.56 | 1.42 |
| 08/10 | 3,015 | 3,015 | 2,980 | 2,995 | +0.17% | 337,200 | 6442億4882万 | +0.07% | 17.8 | 1.43 |
| 08/09 | 3,005 | 3,020 | 2,975 | 2,990 | -1.16% | 453,600 | 6431億7328万 | -0.17% | 17.77 | 1.43 |
| 08/08 | 3,050 | 3,050 | 3,000 | 3,025 | -0.17% | 415,400 | 6507億206万 | +0.87% | 17.98 | 1.45 |
| 08/07 | 3,065 | 3,065 | 3,020 | 3,030 | -0.82% | 350,800 | 6517億7760万 | +0.97% | 18.01 | 1.45 |
| 08/04 | 3,030 | 3,055 | 3,025 | 3,055 | +0.33% | 361,000 | 6571億5531万 | +1.77% | 18.15 | 1.46 |
| 08/03 | 3,025 | 3,055 | 3,010 | 3,045 | +1.16% | 450,800 | 6550億422万 | +1.36% | 18.09 | 1.46 |
| 08/02 | 3,030 | 3,030 | 3,000 | 3,010 | -0.17% | 383,800 | 6474億7544万 | +0.17% | 17.89 | 1.44 |
| 08/01 | 2,935 | 3,015 | 2,935 | 3,015 | +3.25% | 607,800 | 6485億5098万 | +0.23% | 17.92 | 1.44 |
| 07/31 | 2,920 | 2,945 | 2,920 | 2,920 | 0% | 477,200 | 6281億1571万 | -3.05% | 17.35 | 1.4 |
| 07/28 | 2,915 | 2,935 | 2,915 | 2,920 | 0% | 394,400 | 6281億1571万 | -3.34% | 17.35 | 1.4 |
| 07/27 | 2,905 | 2,945 | 2,905 | 2,920 | +0.34% | 419,400 | 6281億1571万 | -3.57% | 17.35 | 1.4 |
| 07/26 | 2,920 | 2,930 | 2,900 | 2,910 | -0.17% | 448,800 | 6259億6463万 | -4.12% | 17.29 | 1.39 |
| 07/25 | 2,935 | 2,945 | 2,915 | 2,915 | -1.19% | 389,000 | 6270億4017万 | -4.17% | 17.32 | 1.4 |
| 07/24 | 2,970 | 2,975 | 2,935 | 2,950 | -1.17% | 450,600 | 6345億6895万 | -3.25% | 17.53 | 1.41 |
| 07/21 | 2,990 | 2,995 | 2,970 | 2,985 | -0.67% | 399,400 | 6420億9774万 | -2.23% | 17.74 | 1.43 |
| 07/20 | 3,000 | 3,025 | 2,985 | 3,005 | +0.5% | 329,000 | 6463億9990万 | -1.67% | 17.86 | 1.44 |
| 07/19 | 2,985 | 3,005 | 2,985 | 2,990 | 0% | 221,600 | 6431億7328万 | -2.22% | 17.77 | 1.43 |
| 07/18 | 3,010 | 3,025 | 2,980 | 2,990 | -0.99% | 443,800 | 6431億7328万 | -2.26% | 17.77 | 1.43 |
| 07/14 | 3,015 | 3,030 | 3,010 | 3,020 | +0.67% | 238,200 | 6496億2652万 | -1.31% | 17.95 | 1.45 |
| 07/13 | 3,030 | 3,035 | 2,995 | 3,000 | -0.17% | 267,800 | 6453億2436万 | -1.93% | 17.83 | 1.44 |
| 07/12 | 3,015 | 3,025 | 3,000 | 3,005 | -1.15% | 234,400 | 6463億9990万 | -1.8% | 17.86 | 1.44 |
| 07/11 | 3,020 | 3,050 | 3,010 | 3,040 | +0.66% | 253,000 | 6539億2868万 | -0.69% | 18.06 | 1.46 |
| 07/10 | 3,030 | 3,040 | 3,015 | 3,020 | +0.33% | 272,800 | 6496億2652万 | -1.37% | 17.95 | 1.45 |
| 07/07 | 3,020 | 3,030 | 3,005 | 3,010 | -1.47% | 476,200 | 6474億7544万 | -1.79% | 17.89 | 1.44 |
| 07/06 | 3,040 | 3,060 | 3,025 | 3,055 | -0.16% | 378,800 | 6571億5531万 | -0.36% | 18.15 | 1.46 |
| 07/05 | 3,080 | 3,080 | 3,035 | 3,060 | -0.65% | 390,000 | 6582億3085万 | -0.1% | 18.18 | 1.47 |
| 07/04 | 3,095 | 3,105 | 3,070 | 3,080 | +0.33% | 418,000 | 6625億3301万 | +0.69% | 18.3 | 1.48 |
| 07/03 | 3,075 | 3,085 | 3,060 | 3,070 | +0.16% | 229,400 | 6603億8193万 | +0.52% | 18.24 | 1.47 |
| 06/30 | 3,075 | 3,075 | 3,040 | 3,065 | -0.81% | 527,400 | 6593億639万 | +0.49% | 18.21 | 1.47 |
| 06/29 | 3,100 | 3,105 | 3,080 | 3,090 | +0.16% | 298,400 | 6646億8409万 | +1.44% | 18.36 | 1.48 |
