PBR
2017/09/22~2018/02/20
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 | 4/1, 株式分割 1→3 |
2018 |
02/20 | 1,123 | 1,130 | 1,117 | 1,127 | +0.15% | 2,070,000 | 4077億2470万 | -9.36% | - | 0.79 |
02/19 | 1,100 | 1,128 | 1,095 | 1,125 | +2.43% | 2,932,200 | 4071億2156万 | -10.22% | - | 0.79 |
02/16 | 1,083 | 1,102 | 1,073 | 1,098 | +0.46% | 3,567,600 | 3974億7127万 | -12.97% | - | 0.77 |
02/15 | 1,102 | 1,105 | 1,083 | 1,093 | +0.31% | 2,632,800 | 3956億6184万 | -14.05% | - | 0.77 |
02/14 | 1,110 | 1,115 | 1,080 | 1,090 | -1.36% | 2,882,400 | 3944億5555万 | -14.98% | - | 0.77 |
02/13 | 1,132 | 1,137 | 1,103 | 1,105 | -1.92% | 2,990,400 | 3998億8384万 | -14.47% | - | 0.78 |
02/09 | 1,130 | 1,140 | 1,113 | 1,127 | -4.25% | 5,700,900 | 4077億2470万 | -13.4% | - | 0.79 |
02/08 | 1,195 | 1,202 | 1,170 | 1,177 | -1.26% | 3,321,300 | 4258億1899万 | -10.04% | - | 0.83 |
02/07 | 1,238 | 1,240 | 1,190 | 1,192 | -1.38% | 3,337,500 | 4312億4728万 | -9.1% | - | 0.84 |
02/06 | 1,205 | 1,213 | 1,190 | 1,208 | -4.23% | 5,283,300 | 4372億7871万 | -8.04% | - | 0.85 |
02/05 | 1,263 | 1,267 | 1,253 | 1,262 | -2.45% | 2,925,000 | 4565億7929万 | -4.13% | - | 0.89 |
02/02 | 1,280 | 1,298 | 1,278 | 1,293 | +1.44% | 3,890,700 | 4680億3901万 | -1.65% | - | 0.91 |
02/01 | 1,292 | 1,293 | 1,263 | 1,275 | -2.17% | 4,468,800 | 4614億443万 | -2.89% | - | 0.9 |
01/31 | 1,310 | 1,322 | 1,292 | 1,303 | -0.26% | 5,035,200 | 4716億5786万 | -0.66% | - | 0.92 |
01/30 | 1,308 | 1,313 | 1,300 | 1,307 | -0.63% | 1,944,300 | 4728億6415万 | -0.18% | - | 0.92 |
01/29 | 1,317 | 1,325 | 1,310 | 1,315 | +0.25% | 1,610,700 | 4758億7987万 | +0.69% | - | 0.93 |
01/26 | 1,332 | 1,340 | 1,308 | 1,312 | -0.25% | 2,742,600 | 4746億7358万 | +0.74% | - | 0.92 |
01/25 | 1,328 | 1,342 | 1,315 | 1,315 | -1.38% | 2,338,500 | 4758億7987万 | +1.31% | - | 0.93 |
01/24 | 1,325 | 1,345 | 1,325 | 1,333 | +0.88% | 2,637,900 | 4825億1444万 | +3.12% | - | 0.94 |
01/23 | 1,322 | 1,328 | 1,312 | 1,322 | +0.25% | 2,630,100 | 4782億9244万 | +2.53% | - | 0.93 |
01/22 | 1,333 | 1,335 | 1,312 | 1,318 | -1.62% | 2,108,400 | 4770億8615万 | +2.51% | - | 0.93 |
01/19 | 1,337 | 1,348 | 1,325 | 1,340 | +0.88% | 2,451,300 | 4849億2701万 | +4.44% | - | 0.94 |
01/18 | 1,367 | 1,370 | 1,327 | 1,328 | -1.12% | 3,118,500 | 4807億501万 | +3.94% | - | 0.94 |
01/17 | 1,335 | 1,352 | 1,333 | 1,343 | -1.23% | 3,620,400 | 4861億3330万 | +5.44% | - | 0.95 |
01/16 | 1,375 | 1,377 | 1,352 | 1,360 | -0.97% | 2,464,500 | 4921億6473万 | +7.26% | - | 0.96 |
01/15 | 1,375 | 1,390 | 1,367 | 1,373 | +0.98% | 3,027,900 | 4969億8987万 | +8.82% | - | 0.97 |
01/12 | 1,357 | 1,373 | 1,343 | 1,360 | +0.37% | 2,720,100 | 4921億6473万 | +8.19% | - | 0.96 |
01/11 | 1,323 | 1,360 | 1,320 | 1,355 | +1.12% | 3,279,300 | 4903億5530万 | +8.31% | - | 0.95 |
01/10 | 1,333 | 1,357 | 1,332 | 1,340 | +0.75% | 3,482,400 | 4849億2701万 | +7.54% | - | 0.94 |
01/09 | 1,348 | 1,350 | 1,325 | 1,330 | -0.5% | 3,259,200 | 4813億815万 | +7.26% | - | 0.94 |
01/05 | 1,310 | 1,340 | 1,307 | 1,337 | +2.17% | 4,621,500 | 4837億2073万 | +8.41% | - | 0.94 |
01/04 | 1,273 | 1,315 | 1,273 | 1,308 | +4.39% | 5,313,000 | 4734億6729万 | +6.72% | - | 0.92 |
2017 |
12/29 | 1,257 | 1,262 | 1,248 | 1,253 | +0.13% | 1,518,900 | 4535億6357万 | +2.65% | - | 0.88 |
12/28 | 1,262 | 1,270 | 1,247 | 1,252 | -0.53% | 1,435,500 | 4529億6043万 | +2.76% | - | 0.88 |
12/27 | 1,262 | 1,278 | 1,258 | 1,258 | +1.07% | 2,027,400 | 4553億7300万 | +3.48% | - | 0.88 |
12/26 | 1,248 | 1,255 | 1,242 | 1,245 | -0.27% | 1,276,200 | 4505億4786万 | +2.64% | - | 0.87 |
12/25 | 1,250 | 1,257 | 1,240 | 1,248 | -0.13% | 1,518,300 | 4517億5414万 | +3.17% | - | 0.88 |
12/22 | 1,242 | 1,270 | 1,237 | 1,250 | +1.35% | 4,595,700 | 4523億5729万 | +3.56% | - | 0.88 |
12/21 | 1,217 | 1,235 | 1,213 | 1,233 | +1.09% | 2,353,200 | 4463億2586万 | +2.35% | - | 0.87 |
12/20 | 1,203 | 1,222 | 1,200 | 1,220 | +1.39% | 2,442,900 | 4415億71万 | +1.41% | - | 0.86 |
12/19 | 1,215 | 1,227 | 1,197 | 1,203 | -1.63% | 2,307,600 | 4354億6928万 | +0.03% | - | 0.84 |
12/18 | 1,210 | 1,227 | 1,203 | 1,223 | +1.8% | 2,293,200 | 4427億700万 | +1.61% | - | 0.86 |
12/15 | 1,215 | 1,217 | 1,188 | 1,202 | -2.3% | 4,367,700 | 4348億6614万 | -0.28% | - | 0.84 |
12/14 | 1,233 | 1,240 | 1,223 | 1,230 | -1.07% | 1,845,000 | 4451億1957万 | +1.91% | - | 0.86 |
12/13 | 1,263 | 1,270 | 1,240 | 1,243 | +0.13% | 3,540,300 | 4499億4471万 | +2.84% | - | 0.87 |
12/12 | 1,230 | 1,257 | 1,230 | 1,242 | +1.92% | 3,601,800 | 4493億4157万 | +2.7% | - | 0.87 |
12/11 | 1,223 | 1,235 | 1,212 | 1,218 | -0.14% | 2,153,400 | 4408億9757万 | +0.86% | - | 0.85 |
12/08 | 1,195 | 1,222 | 1,195 | 1,220 | +1.53% | 2,769,600 | 4415億71万 | +1.08% | - | 0.86 |
12/07 | 1,213 | 1,215 | 1,188 | 1,202 | -0.69% | 3,809,400 | 4348億6614万 | -0.19% | - | 0.84 |
12/06 | 1,238 | 1,240 | 1,198 | 1,210 | -3.07% | 3,534,600 | 4378億8185万 | +0.67% | - | 0.85 |
12/05 | 1,205 | 1,253 | 1,202 | 1,248 | +3.03% | 3,836,400 | 4517億5414万 | +4.11% | - | 0.88 |
12/04 | 1,227 | 1,227 | 1,210 | 1,212 | -0.27% | 1,784,700 | 4384億8500万 | +1.48% | - | 0.85 |
12/01 | 1,217 | 1,243 | 1,207 | 1,215 | +1.25% | 3,501,000 | 4396億9128万 | +2.1% | - | 0.85 |
11/30 | 1,173 | 1,215 | 1,168 | 1,200 | +3.15% | 5,187,000 | 4342億6299万 | +1.18% | - | 0.84 |
11/29 | 1,168 | 1,175 | 1,160 | 1,163 | +0.43% | 2,076,300 | 4209億9385万 | -1.66% | - | 0.82 |
11/28 | 1,173 | 1,177 | 1,155 | 1,158 | -1.7% | 2,854,500 | 4191億8442万 | -1.92% | - | 0.81 |
11/27 | 1,185 | 1,198 | 1,177 | 1,178 | +0.43% | 2,613,600 | 4264億2213万 | -0.06% | - | 0.83 |
11/24 | 1,185 | 1,188 | 1,167 | 1,173 | -1.95% | 3,128,700 | 4246億1271万 | -0.31% | - | 0.82 |
11/22 | 1,188 | 1,202 | 1,182 | 1,197 | +1.41% | 2,795,100 | 4330億5671万 | +1.93% | - | 0.84 |
11/21 | 1,188 | 1,197 | 1,178 | 1,180 | +0.85% | 2,461,500 | 4270億2528万 | +0.68% | - | 0.83 |
11/20 | 1,182 | 1,188 | 1,163 | 1,170 | -1.4% | 2,436,900 | 4234億642万 | 0% | - | 0.82 |
11/17 | 1,217 | 1,218 | 1,180 | 1,187 | -0.7% | 2,896,500 | 4294億3785万 | +1.6% | - | 0.83 |
11/16 | 1,177 | 1,203 | 1,167 | 1,195 | +0.56% | 2,982,300 | 4324億5357万 | +2.58% | - | 0.84 |
11/15 | 1,217 | 1,222 | 1,177 | 1,188 | -2.86% | 4,113,600 | 4300億4099万 | +2.27% | - | 0.83 |
11/14 | 1,218 | 1,230 | 1,212 | 1,223 | +0.41% | 2,426,700 | 4427億700万 | +5.46% | - | 0.86 |
11/13 | 1,247 | 1,247 | 1,208 | 1,218 | -2.66% | 3,789,600 | 4408億9757万 | +5.3% | - | 0.85 |
11/10 | 1,233 | 1,260 | 1,230 | 1,252 | -0.4% | 3,183,900 | 4529億6043万 | +8.56% | - | 0.88 |
11/09 | 1,267 | 1,293 | 1,243 | 1,257 | -0.53% | 5,076,600 | 4547億6986万 | +9.47% | - | 0.88 |
11/08 | 1,247 | 1,265 | 1,238 | 1,263 | +1.2% | 4,165,200 | 4571億8243万 | +10.53% | - | 0.89 |
11/07 | 1,218 | 1,255 | 1,217 | 1,248 | +2.88% | 5,547,000 | 4517億5414万 | +9.79% | - | 0.88 |
11/06 | 1,203 | 1,232 | 1,200 | 1,213 | +1.39% | 5,290,200 | 4390億8814万 | +7.09% | - | 0.85 |
11/02 | 1,157 | 1,202 | 1,152 | 1,197 | +3.46% | 6,064,800 | 4330億5671万 | +5.9% | - | 0.84 |
11/01 | 1,160 | 1,162 | 1,152 | 1,157 | +0.58% | 3,490,200 | 4185億8128万 | +2.54% | - | 0.81 |
10/31 | 1,133 | 1,178 | 1,130 | 1,150 | +2.22% | 7,028,700 | 4161億6870万 | +1.95% | - | 0.81 |
10/30 | 1,135 | 1,137 | 1,117 | 1,125 | 0% | 5,909,100 | 4071億2156万 | -0.27% | - | 0.79 |
10/27 | 1,117 | 1,127 | 1,108 | 1,125 | +1.2% | 3,873,600 | 4071億2156万 | -0.44% | - | 0.79 |
10/26 | 1,115 | 1,128 | 1,107 | 1,112 | -0.3% | 3,432,600 | 4022億9641万 | -1.88% | - | 0.78 |
10/25 | 1,127 | 1,132 | 1,110 | 1,115 | -0.45% | 4,711,200 | 4035億270万 | -1.76% | - | 0.78 |
10/24 | 1,112 | 1,128 | 1,103 | 1,120 | +0.45% | 3,157,500 | 4053億1213万 | -1.5% | - | 0.79 |
10/23 | 1,127 | 1,127 | 1,113 | 1,115 | +0.15% | 2,469,900 | 4035億270万 | -1.93% | - | 0.78 |
10/20 | 1,115 | 1,117 | 1,103 | 1,113 | -0.6% | 3,464,400 | 4028億9956万 | -2.17% | - | 0.78 |
10/19 | 1,120 | 1,122 | 1,112 | 1,120 | +0.45% | 2,646,600 | 4053億1213万 | -1.58% | - | 0.79 |
10/18 | 1,132 | 1,133 | 1,107 | 1,115 | -1.91% | 5,070,900 | 4035億270万 | -2.11% | - | 0.78 |
10/17 | 1,142 | 1,150 | 1,133 | 1,137 | +0.44% | 2,497,200 | 4113億4356万 | -0.2% | - | 0.8 |
10/16 | 1,133 | 1,137 | 1,127 | 1,132 | +0.44% | 2,624,400 | 4095億3413万 | -0.47% | - | 0.79 |
10/13 | 1,115 | 1,133 | 1,110 | 1,127 | +0.6% | 3,085,500 | 4077億2470万 | -0.82% | - | 0.79 |
10/12 | 1,123 | 1,132 | 1,120 | 1,120 | +0.6% | 3,723,000 | 4053億1213万 | -1.41% | - | 0.79 |
10/11 | 1,123 | 1,123 | 1,107 | 1,113 | -1.62% | 4,295,400 | 4028億9956万 | -2% | - | 0.78 |
10/10 | 1,142 | 1,142 | 1,127 | 1,132 | -0.73% | 2,659,200 | 4095億3413万 | -0.56% | - | 0.79 |
10/06 | 1,137 | 1,143 | 1,133 | 1,140 | +1.03% | 3,078,600 | 4125億4984万 | 0% | - | 0.8 |
10/05 | 1,133 | 1,135 | 1,123 | 1,128 | -0.29% | 2,560,800 | 4083億2784万 | -1.2% | - | 0.79 |
10/04 | 1,132 | 1,135 | 1,123 | 1,132 | 0% | 2,746,500 | 4095億3413万 | -1.08% | - | 0.79 |
10/03 | 1,125 | 1,135 | 1,115 | 1,132 | +1.04% | 3,049,200 | 4095億3413万 | -1.16% | - | 0.79 |
10/02 | 1,132 | 1,135 | 1,107 | 1,120 | -1.47% | 4,301,700 | 4053億1213万 | -2.27% | - | 0.79 |
10/01 | 株式併合 10→1 |
09/29 | 1,128 | 1,138 | 1,123 | 1,137 | -0.15% | 4,394,100 | 4113億4356万 | -0.9% | - | 0.8 |
09/28 | 1,158 | 1,158 | 1,130 | 1,138 | -0.58% | 3,625,500 | 4119億4670万 | -0.76% | - | 0.8 |
09/27 | 1,157 | 1,160 | 1,142 | 1,145 | -0.15% | 3,652,800 | 4143億5928万 | -0.26% | - | 0.8 |
09/26 | 1,157 | 1,163 | 1,147 | 1,147 | -1.15% | 2,497,800 | 4149億6242万 | -0.2% | - | 0.8 |
09/25 | 1,190 | 1,200 | 1,157 | 1,160 | -1.97% | 3,717,000 | 4197億8756万 | +0.96% | - | 0.81 |
09/22 | 1,183 | 1,190 | 1,167 | 1,183 | 0% | 2,575,800 | 4282億3157万 | +2.99% | - | 0.83 |