PBR
2017/11/01~2018/03/30
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
03/30 | 701 | 722 | 699 | 716 | +4.22% | 6,417,900 | 3652億7835万 | -2.45% | 18.03 | 0.66 |
03/29 | 693 | 698 | 681 | 687 | -0.39% | 5,256,900 | 3504億8355万 | -6.66% | 17.3 | 0.63 |
03/28 | 682 | 695 | 679 | 690 | -0.91% | 4,126,800 | 3518億4399万 | -6.68% | 17.36 | 0.63 |
03/27 | 697 | 703 | 686 | 696 | +1.9% | 6,618,300 | 3550億7504万 | -6.33% | 17.52 | 0.64 |
03/26 | 687 | 689 | 671 | 683 | -1.82% | 7,162,800 | 3484億4289万 | -8.45% | 17.2 | 0.63 |
03/23 | 707 | 712 | 693 | 696 | -4.13% | 8,831,100 | 3549億498万 | -7.24% | 17.51 | 0.64 |
03/22 | 724 | 728 | 717 | 726 | 0% | 6,019,200 | 3702億994万 | -3.63% | 18.27 | 0.67 |
03/20 | 717 | 731 | 714 | 726 | +0.65% | 3,228,900 | 3702億994万 | -3.89% | 18.27 | 0.67 |
03/19 | 726 | 730 | 719 | 721 | -1.1% | 5,087,100 | 3678億2917万 | -4.76% | 18.15 | 0.66 |
03/16 | 737 | 740 | 729 | 729 | -0.73% | 4,293,000 | 3719億1049万 | -4.08% | 18.35 | 0.67 |
03/15 | 746 | 747 | 725 | 734 | -2% | 4,792,500 | 3746億3138万 | -3.88% | 18.49 | 0.68 |
03/14 | 743 | 753 | 739 | 749 | -0.66% | 5,111,400 | 3822億8386万 | -2.43% | 18.87 | 0.69 |
03/13 | 751 | 755 | 746 | 754 | +0.67% | 4,365,300 | 3848億3468万 | -2.29% | 18.99 | 0.69 |
03/12 | 741 | 753 | 739 | 749 | +3.26% | 3,831,900 | 3822億8386万 | -3.56% | 18.87 | 0.69 |
03/09 | 729 | 746 | 723 | 726 | +0.18% | 5,427,000 | 3702億994万 | -7.32% | 18.27 | 0.67 |
03/08 | 740 | 740 | 721 | 724 | -0.78% | 4,916,700 | 3695億2972万 | -8.31% | 18.24 | 0.67 |
03/07 | 731 | 736 | 726 | 730 | -1.08% | 5,085,600 | 3724億2066万 | -8.52% | 18.38 | 0.67 |
03/06 | 743 | 751 | 737 | 738 | +1.14% | 4,768,200 | 3765億198万 | -8.44% | 18.58 | 0.68 |
03/05 | 740 | 741 | 724 | 730 | -2.67% | 6,156,000 | 3722億5060万 | -10.36% | 18.37 | 0.67 |
03/02 | 746 | 753 | 740 | 750 | -1.92% | 6,228,000 | 3824億5391万 | -9.02% | 18.87 | 0.69 |
03/01 | 767 | 768 | 760 | 764 | -1.67% | 4,998,000 | 3899億3633万 | -8.13% | 19.24 | 0.7 |
02/28 | 783 | 793 | 776 | 777 | -0.6% | 5,558,700 | 3965億6848万 | -7.57% | 19.57 | 0.72 |
02/27 | 789 | 789 | 778 | 782 | -0.17% | 3,262,800 | 3989億4925万 | -7.78% | 19.69 | 0.72 |
02/26 | 783 | 786 | 775 | 783 | +0.73% | 3,670,200 | 3996億2948万 | -8.38% | 19.72 | 0.72 |
02/23 | 768 | 780 | 765 | 778 | +1.48% | 4,112,700 | 3967億3854万 | -9.89% | 19.58 | 0.72 |
02/22 | 770 | 771 | 762 | 766 | -0.99% | 5,845,800 | 3909億5667万 | -11.92% | 19.29 | 0.71 |
02/21 | 784 | 788 | 769 | 774 | -1.23% | 6,855,600 | 3948億6793万 | -11.85% | 19.49 | 0.71 |
02/20 | 789 | 792 | 778 | 784 | -0.34% | 4,332,900 | 3997億9953万 | -11.55% | 19.73 | 0.72 |
02/19 | 770 | 792 | 767 | 786 | +1.9% | 6,092,100 | 4011億5997万 | -12.04% | 19.8 | 0.72 |
02/16 | 766 | 773 | 753 | 772 | +0.13% | 5,471,100 | 3936億7755万 | -14.45% | 19.43 | 0.71 |
02/15 | 780 | 790 | 769 | 771 | +0.57% | 3,270,000 | 3931億6738万 | -15.5% | 19.4 | 0.71 |
02/14 | 780 | 788 | 762 | 766 | -2.05% | 7,236,600 | 3909億5667万 | -16.79% | 19.29 | 0.71 |
02/13 | 812 | 815 | 781 | 782 | -3.14% | 7,515,000 | 3991億1931万 | -15.79% | 19.7 | 0.72 |
02/09 | 794 | 808 | 787 | 808 | -2.57% | 7,596,900 | 4120億4350万 | -13.71% | 20.33 | 0.74 |
02/08 | 833 | 840 | 821 | 829 | -0.08% | 5,679,900 | 4229億2702万 | -12% | 20.87 | 0.76 |
02/07 | 867 | 870 | 829 | 830 | -1.66% | 8,127,900 | 4232億6713万 | -12.3% | 20.89 | 0.76 |
02/06 | 835 | 844 | 824 | 844 | -4.27% | 8,970,600 | 4304億945万 | -11.1% | 21.24 | 0.78 |
02/05 | 880 | 886 | 874 | 881 | -2.44% | 5,024,700 | 4496億2567万 | -7.42% | 22.19 | 0.81 |
02/02 | 900 | 910 | 897 | 903 | +0.15% | 5,080,500 | 4608億4931万 | -5.21% | 22.74 | 0.83 |
02/01 | 915 | 916 | 893 | 902 | -0.92% | 6,420,000 | 4601億6909万 | -5.35% | 22.71 | 0.83 |
01/31 | 920 | 947 | 903 | 910 | -2.29% | 10,065,300 | 4644億2047万 | -4.58% | 22.92 | 0.84 |
01/30 | 942 | 946 | 925 | 932 | -2.24% | 6,704,100 | 4753億399万 | -2.34% | 23.46 | 0.86 |
01/29 | 953 | 959 | 941 | 953 | -1.04% | 6,356,700 | 4861億8752万 | +0.11% | 23.99 | 0.88 |
01/26 | 981 | 983 | 956 | 963 | -0.17% | 6,909,600 | 4912億8917万 | +1.37% | 24.25 | 0.89 |
01/25 | 975 | 975 | 962 | 965 | -1.4% | 3,753,600 | 4921億3945万 | +1.76% | 24.29 | 0.89 |
01/24 | 965 | 985 | 965 | 978 | +1.03% | 5,040,300 | 4991億1171万 | +3.42% | 24.63 | 0.9 |
01/23 | 962 | 970 | 955 | 968 | +1.47% | 4,624,800 | 4940億1005万 | +2.58% | 24.38 | 0.89 |
01/22 | 972 | 975 | 951 | 954 | -1.95% | 4,675,200 | 4868億6774万 | +1.31% | 24.03 | 0.88 |
01/19 | 967 | 973 | 961 | 973 | +1.21% | 4,299,600 | 4965億6088万 | +3.44% | 24.51 | 0.9 |
01/18 | 982 | 985 | 959 | 962 | -0.48% | 6,486,900 | 4906億895万 | +2.52% | 24.21 | 0.88 |
01/17 | 961 | 968 | 946 | 966 | -1.13% | 8,403,300 | 4929億8972万 | +3.24% | 24.33 | 0.89 |
01/16 | 982 | 982 | 961 | 977 | -0.88% | 6,803,100 | 4986億154万 | +4.75% | 24.61 | 0.9 |
01/15 | 983 | 988 | 976 | 986 | +0.72% | 3,948,000 | 5030億2297万 | +6.14% | 24.82 | 0.91 |
01/12 | 996 | 997 | 973 | 979 | -2.59% | 9,293,400 | 4994億5182万 | +5.72% | 24.65 | 0.9 |
01/11 | 988 | 1,010 | 984 | 1,005 | +0.84% | 5,778,000 | 5127億1612万 | +9% | 25.3 | 0.92 |
01/10 | 977 | 1,005 | 973 | 997 | +2.47% | 8,789,400 | 5084億6474万 | +8.69% | 25.09 | 0.92 |
01/09 | 985 | 989 | 970 | 973 | +0.1% | 7,014,300 | 4962億2077万 | +6.65% | 24.49 | 0.89 |
01/05 | 959 | 974 | 947 | 972 | +2.07% | 8,773,800 | 4957億1061万 | +7.13% | 24.46 | 0.89 |
01/04 | 935 | 954 | 935 | 952 | +3.89% | 9,172,200 | 4856億7735万 | +5.66% | 23.97 | 0.88 |
2017 |
12/29 | 920 | 923 | 914 | 916 | -0.29% | 2,447,100 | 4674億8146万 | +2.16% | 22.99 | 0.84 |
12/28 | 921 | 937 | 917 | 919 | +0.51% | 5,150,400 | 4688億4190万 | +2.8% | 23.06 | 0.84 |
12/27 | 903 | 921 | 901 | 914 | +1.55% | 4,123,800 | 4664億6113万 | +2.5% | 22.94 | 0.84 |
12/26 | 907 | 907 | 895 | 900 | 0% | 3,050,100 | 4593億1881万 | +1.27% | 22.59 | 0.83 |
12/25 | 920 | 922 | 890 | 900 | -3.36% | 7,998,900 | 4593億1881万 | +1.5% | 22.59 | 0.83 |
12/22 | 907 | 932 | 907 | 932 | +3.29% | 7,870,200 | 4753億399万 | +5.27% | 23.38 | 0.85 |
12/21 | 900 | 905 | 897 | 902 | -0.22% | 3,759,300 | 4601億6909万 | +2.27% | 22.63 | 0.83 |
12/20 | 900 | 905 | 894 | 904 | +0.74% | 4,608,900 | 4611億8942万 | +2.61% | 22.68 | 0.83 |
12/19 | 907 | 908 | 892 | 897 | -1.54% | 5,359,800 | 4577億8832万 | +1.97% | 22.51 | 0.82 |
12/18 | 905 | 917 | 903 | 911 | +0.7% | 4,268,400 | 4649億3063万 | +3.56% | 22.87 | 0.84 |
12/15 | 919 | 920 | 901 | 905 | -2.34% | 7,723,800 | 4616億9959万 | +2.61% | 22.71 | 0.83 |
12/14 | 931 | 942 | 922 | 927 | -1.07% | 4,710,900 | 4727億5317万 | +4.95% | 23.25 | 0.85 |
12/13 | 940 | 952 | 934 | 937 | +1.37% | 9,527,100 | 4778億5482万 | +5.96% | 23.5 | 0.86 |
12/12 | 906 | 931 | 906 | 924 | +2.51% | 6,506,400 | 4713億9273万 | +4.64% | 23.18 | 0.85 |
12/11 | 912 | 922 | 898 | 901 | -0.41% | 5,880,600 | 4598億2898万 | +2.31% | 22.61 | 0.83 |
12/08 | 879 | 905 | 879 | 905 | +2.65% | 8,871,900 | 4616億9959万 | +2.96% | 22.71 | 0.83 |
12/07 | 892 | 895 | 876 | 882 | -0.86% | 7,139,700 | 4497億9573万 | +0.65% | 22.12 | 0.81 |
12/06 | 904 | 905 | 884 | 889 | -1.88% | 8,353,500 | 4537億700万 | +1.99% | 22.31 | 0.82 |
12/05 | 870 | 908 | 867 | 906 | +3.62% | 9,522,900 | 4623億7981万 | +4.42% | 22.74 | 0.83 |
12/04 | 883 | 883 | 871 | 875 | -0.61% | 3,740,100 | 4462億2457万 | +1.47% | 21.95 | 0.8 |
12/01 | 887 | 896 | 870 | 880 | +0.84% | 9,401,400 | 4489億4545万 | +2.56% | 22.08 | 0.81 |
11/30 | 847 | 879 | 844 | 873 | +3.11% | 8,790,300 | 4452億424万 | +2.19% | 21.89 | 0.8 |
11/29 | 839 | 850 | 839 | 846 | +1.32% | 4,308,300 | 4317億6989万 | -0.43% | 21.23 | 0.78 |
11/28 | 847 | 848 | 834 | 835 | -1.84% | 5,242,800 | 4261億5807万 | -1.38% | 20.96 | 0.77 |
11/27 | 851 | 866 | 851 | 851 | +0.63% | 6,714,900 | 4341億5066万 | +0.83% | 21.35 | 0.78 |
11/24 | 850 | 850 | 841 | 846 | -1.51% | 4,164,000 | 4314億2978万 | +0.55% | 21.22 | 0.78 |
11/22 | 855 | 863 | 850 | 859 | +1.34% | 5,794,800 | 4380億6193万 | +2.47% | 21.54 | 0.79 |
11/21 | 850 | 862 | 845 | 847 | +0.95% | 7,095,600 | 4322億8005万 | +1.36% | 21.26 | 0.78 |
11/20 | 848 | 848 | 835 | 839 | -0.98% | 7,524,900 | 4281億9873万 | +0.64% | 21.06 | 0.77 |
11/17 | 878 | 880 | 847 | 848 | -1.81% | 10,414,800 | 4324億5011万 | +1.88% | 21.27 | 0.78 |
11/16 | 867 | 868 | 849 | 863 | -0.46% | 9,644,700 | 4404億4270万 | +4.14% | 21.66 | 0.79 |
11/15 | 879 | 879 | 859 | 867 | -1.89% | 10,278,600 | 4424億8336万 | +5% | 21.76 | 0.8 |
11/14 | 893 | 905 | 880 | 884 | -2.82% | 14,200,500 | 4509億8611万 | +7.54% | 22.18 | 0.81 |
11/13 | 953 | 959 | 904 | 910 | -3.84% | 9,153,900 | 4640億8036万 | +11.21% | 22.82 | 0.83 |
11/10 | 908 | 947 | 907 | 946 | +2.27% | 10,801,800 | 4826億1636万 | +16.36% | 23.73 | 0.87 |
11/09 | 959 | 969 | 907 | 925 | -2.7% | 16,192,200 | 4719億289万 | +14.76% | 23.21 | 0.85 |
11/08 | 931 | 951 | 930 | 951 | +2.96% | 12,092,100 | 4849億9713万 | +18.83% | 23.85 | 0.87 |
11/07 | 890 | 923 | 890 | 923 | +5.28% | 13,932,600 | 4710億5262万 | +16.44% | 23.17 | 0.85 |
11/06 | 859 | 886 | 859 | 877 | +2.61% | 12,880,500 | 4474億1496万 | +11.44% | 22 | 0.8 |
11/02 | 817 | 855 | 815 | 855 | +4.82% | 15,096,600 | 4360億2127万 | +9.01% | 21.44 | 0.78 |
11/01 | 805 | 816 | 798 | 815 | +2.64% | 11,385,900 | 4159億5476万 | +4.26% | 20.46 | 0.75 |