PBR
2017/12/11~2018/05/10
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 |
05/10 | 2,227 | 2,255 | 2,206 | 2,248 | +0.85% | 66,500 | 538億8608万 | +3.12% | 5.67 | 0.59 |
05/09 | 2,202 | 2,245 | 2,180 | 2,229 | +1.27% | 127,200 | 534億3064万 | +2.48% | 5.62 | 0.59 |
05/08 | 2,165 | 2,204 | 2,165 | 2,201 | +0.87% | 47,300 | 527億5946万 | +1.29% | 5.55 | 0.58 |
05/07 | 2,190 | 2,199 | 2,138 | 2,182 | +1.39% | 64,700 | 523億402万 | +0.6% | 5.5 | 0.58 |
05/02 | 2,150 | 2,196 | 2,085 | 2,152 | -0.51% | 172,300 | 515億8490万 | -0.69% | 5.43 | 0.57 |
05/01 | 2,270 | 2,270 | 2,152 | 2,163 | -5.34% | 138,600 | 518億4857万 | -0.32% | 5.46 | 0.57 |
04/27 | 2,376 | 2,376 | 2,271 | 2,285 | -2.39% | 143,900 | 547億7300万 | +5.4% | 5.76 | 0.6 |
04/26 | 2,402 | 2,403 | 2,324 | 2,341 | -1.84% | 81,300 | 561億1535万 | +8.48% | 5.9 | 0.62 |
04/25 | 2,375 | 2,391 | 2,339 | 2,385 | -1.04% | 76,800 | 571億7006万 | +10.83% | 6.02 | 0.63 |
04/24 | 2,395 | 2,410 | 2,378 | 2,410 | +2.42% | 84,100 | 577億6933万 | +12.46% | 6.08 | 0.64 |
04/23 | 2,305 | 2,364 | 2,296 | 2,353 | +2.62% | 99,200 | 564億300万 | +10.37% | 5.94 | 0.62 |
04/20 | 2,204 | 2,307 | 2,191 | 2,293 | +4.7% | 127,200 | 549億6476万 | +7.91% | 5.78 | 0.61 |
04/19 | 2,188 | 2,231 | 2,188 | 2,190 | +0.92% | 65,100 | 524億9578万 | +3.35% | 5.52 | 0.58 |
04/18 | 2,125 | 2,181 | 2,114 | 2,170 | +2.7% | 51,800 | 520億1637万 | +2.36% | 5.47 | 0.57 |
04/17 | 2,171 | 2,171 | 2,108 | 2,113 | -1.72% | 29,600 | 506億5004万 | -0.42% | 5.33 | 0.56 |
04/16 | 2,132 | 2,159 | 2,112 | 2,150 | +1.37% | 36,700 | 515億3695万 | +1.08% | 5.42 | 0.57 |
04/13 | 2,065 | 2,143 | 2,065 | 2,121 | +3.97% | 77,700 | 508億4181万 | -0.24% | 5.35 | 0.56 |
04/12 | 2,065 | 2,065 | 2,037 | 2,040 | -1.26% | 26,700 | 489億18万 | -4.05% | 5.15 | 0.54 |
04/11 | 2,039 | 2,088 | 2,028 | 2,066 | +2.02% | 103,100 | 495億2342万 | -2.96% | 5.21 | 0.55 |
04/10 | 2,017 | 2,038 | 1,980 | 2,025 | +0.35% | 68,200 | 485億4062万 | -5.06% | 5.11 | 0.54 |
04/09 | 2,025 | 2,035 | 1,975 | 2,018 | -1.37% | 100,900 | 483億7283万 | -5.52% | 5.09 | 0.53 |
04/06 | 2,097 | 2,117 | 2,038 | 2,046 | -2.39% | 76,900 | 490億4400万 | -4.53% | 5.16 | 0.54 |
04/05 | 2,117 | 2,124 | 2,081 | 2,096 | -0.57% | 42,500 | 502億4254万 | -2.51% | 5.29 | 0.55 |
04/04 | 2,113 | 2,122 | 2,089 | 2,108 | +0.24% | 43,700 | 505億3019万 | -2.32% | 5.32 | 0.56 |
04/03 | 2,101 | 2,115 | 2,080 | 2,103 | -1.87% | 54,800 | 504億1033万 | -2.91% | 5.3 | 0.56 |
04/02 | 2,170 | 2,199 | 2,133 | 2,143 | -1.24% | 26,200 | 513億6916万 | -1.52% | 5.41 | 0.57 |
03/30 | 2,145 | 2,189 | 2,135 | 2,170 | +3.09% | 55,500 | 520億1637万 | -0.55% | 7.73 | 0.63 |
03/29 | 2,146 | 2,157 | 2,063 | 2,105 | -1.36% | 65,700 | 504億5827万 | -3.66% | 7.5 | 0.61 |
03/28 | 2,078 | 2,164 | 2,078 | 2,134 | -3.57% | 82,700 | 511億5342万 | -2.65% | 7.6 | 0.62 |
03/27 | 2,160 | 2,230 | 2,119 | 2,213 | +4.88% | 113,100 | 530億4711万 | +0.73% | 7.89 | 0.65 |
03/26 | 2,025 | 2,115 | 2,024 | 2,110 | +3.23% | 80,700 | 505億7813万 | -4.09% | 7.52 | 0.62 |
03/23 | 2,151 | 2,151 | 2,020 | 2,044 | -7.09% | 189,100 | 489億9606万 | -7.22% | 7.28 | 0.6 |
03/22 | 2,155 | 2,212 | 2,115 | 2,200 | +1.76% | 98,200 | 527億3549万 | -0.41% | 7.84 | 0.64 |
03/20 | 2,130 | 2,172 | 2,108 | 2,162 | +1.31% | 36,500 | 518億2460万 | -2.04% | 7.7 | 0.63 |
03/19 | 2,159 | 2,175 | 2,120 | 2,134 | -1.16% | 35,000 | 511億5342万 | -3.44% | 7.6 | 0.62 |
03/16 | 2,161 | 2,170 | 2,136 | 2,159 | -0.09% | 44,200 | 517億5269万 | -2.53% | 7.69 | 0.63 |
03/15 | 2,200 | 2,200 | 2,127 | 2,161 | -2% | 45,300 | 518億63万 | -2.79% | 7.7 | 0.63 |
03/14 | 2,212 | 2,222 | 2,201 | 2,205 | -1.25% | 22,100 | 528億5534万 | -1.03% | 7.86 | 0.64 |
03/13 | 2,187 | 2,236 | 2,185 | 2,233 | +0.68% | 26,500 | 535億2652万 | -0.04% | 7.96 | 0.65 |
03/12 | 2,207 | 2,227 | 2,184 | 2,218 | +3.5% | 44,300 | 531億6696万 | -1.2% | 7.9 | 0.65 |
03/09 | 2,169 | 2,212 | 2,121 | 2,143 | +1.13% | 62,000 | 513億6916万 | -5.18% | 7.64 | 0.63 |
03/08 | 2,155 | 2,165 | 2,106 | 2,119 | -0.09% | 40,600 | 507億9386万 | -7.02% | 7.55 | 0.62 |
03/07 | 2,147 | 2,157 | 2,110 | 2,121 | -1.53% | 39,100 | 508億4181万 | -7.86% | 7.56 | 0.62 |
03/06 | 2,144 | 2,169 | 2,129 | 2,154 | +2.47% | 48,900 | 516億3284万 | -7.31% | 7.68 | 0.63 |
03/05 | 2,162 | 2,162 | 2,083 | 2,102 | -3.93% | 93,200 | 503億8636万 | -10.36% | 7.49 | 0.61 |
03/02 | 2,174 | 2,208 | 2,160 | 2,188 | -1.35% | 54,000 | 524億4784万 | -7.6% | 7.8 | 0.64 |
03/01 | 2,280 | 2,280 | 2,204 | 2,218 | -3.61% | 63,300 | 531億6696万 | -7.12% | 7.9 | 0.65 |
02/28 | 2,321 | 2,342 | 2,301 | 2,301 | -0.9% | 35,800 | 551億5653万 | -4.44% | 8.2 | 0.67 |
02/27 | 2,351 | 2,352 | 2,317 | 2,322 | -0.47% | 41,500 | 556億5991万 | -4.21% | 8.27 | 0.68 |
02/26 | 2,315 | 2,340 | 2,295 | 2,333 | +1.7% | 44,500 | 559億2359万 | -4.35% | 8.31 | 0.68 |
02/23 | 2,260 | 2,303 | 2,246 | 2,294 | +2.32% | 31,100 | 549億8873万 | -6.6% | 8.18 | 0.67 |
02/22 | 2,292 | 2,292 | 2,231 | 2,242 | -2.01% | 32,800 | 537億4226万 | -9.41% | 7.99 | 0.65 |
02/21 | 2,274 | 2,295 | 2,267 | 2,288 | +1.06% | 37,500 | 548億4491万 | -8.41% | 8.15 | 0.67 |
02/20 | 2,280 | 2,281 | 2,232 | 2,264 | -0.53% | 39,500 | 542億6961万 | -10.16% | 8.07 | 0.66 |
02/19 | 2,254 | 2,278 | 2,225 | 2,276 | +3.27% | 34,300 | 545億5726万 | -10.6% | 8.11 | 0.66 |
02/16 | 2,227 | 2,227 | 2,178 | 2,204 | +0.96% | 34,900 | 528億3137万 | -14.31% | 7.85 | 0.64 |
02/15 | 2,151 | 2,219 | 2,150 | 2,183 | +1.96% | 62,700 | 523億2799万 | -16.04% | 7.78 | 0.64 |
02/14 | 2,205 | 2,248 | 2,123 | 2,141 | -4.21% | 91,800 | 513億2122万 | -18.56% | 7.63 | 0.63 |
02/13 | 2,321 | 2,332 | 2,228 | 2,235 | -1.89% | 68,200 | 535億7446万 | -15.91% | 7.96 | 0.65 |
02/09 | 2,236 | 2,278 | 2,230 | 2,278 | -2.69% | 80,800 | 546億520万 | -15.13% | 8.12 | 0.67 |
02/08 | 2,344 | 2,359 | 2,301 | 2,341 | +1.39% | 60,500 | 561億1535万 | -13.49% | 8.34 | 0.68 |
02/07 | 2,401 | 2,442 | 2,309 | 2,309 | -1.66% | 96,500 | 553億4829万 | -15.2% | 8.23 | 0.67 |
02/06 | 2,322 | 2,362 | 2,285 | 2,348 | -6.16% | 173,900 | 562億8315万 | -14.31% | 8.37 | 0.69 |
02/05 | 2,513 | 2,533 | 2,486 | 2,502 | -3.58% | 84,900 | 599億7463万 | -9.18% | 8.92 | 0.73 |
02/02 | 2,601 | 2,611 | 2,566 | 2,595 | -1.22% | 89,000 | 622億391万 | -6.08% | 9.25 | 0.76 |
02/01 | 2,675 | 2,753 | 2,605 | 2,627 | -2.2% | 162,900 | 629億7097万 | -5.13% | 9.36 | 0.77 |
01/31 | 2,661 | 2,729 | 2,656 | 2,686 | +0.83% | 98,600 | 643億8524万 | -3.24% | 9.57 | 0.78 |
01/30 | 2,700 | 2,700 | 2,648 | 2,664 | -1.11% | 78,000 | 638億5788万 | -4.21% | 9.49 | 0.78 |
01/29 | 2,720 | 2,720 | 2,683 | 2,694 | +0.86% | 53,800 | 645億7700万 | -3.54% | 9.6 | 0.79 |
01/26 | 2,709 | 2,726 | 2,662 | 2,671 | -0.22% | 71,900 | 640億2568万 | -4.71% | 9.52 | 0.78 |
01/25 | 2,719 | 2,719 | 2,669 | 2,677 | -1.54% | 67,900 | 641億6950万 | -4.87% | 9.54 | 0.78 |
01/24 | 2,702 | 2,749 | 2,702 | 2,719 | +0.26% | 48,000 | 651億7627万 | -3.65% | 9.69 | 0.79 |
01/23 | 2,710 | 2,733 | 2,690 | 2,712 | +0.33% | 70,700 | 650億848万 | -4.14% | 9.66 | 0.79 |
01/22 | 2,750 | 2,752 | 2,695 | 2,703 | -1.71% | 64,800 | 647億9274万 | -4.56% | 9.63 | 0.79 |
01/19 | 2,758 | 2,776 | 2,734 | 2,750 | -0.43% | 88,800 | 659億1936万 | -3.07% | 9.8 | 0.8 |
01/18 | 2,827 | 2,829 | 2,760 | 2,762 | -1.67% | 69,500 | 662億701万 | -2.61% | 9.84 | 0.81 |
01/17 | 2,850 | 2,850 | 2,778 | 2,809 | -1.61% | 64,400 | 673億3363万 | -0.92% | 10.01 | 0.82 |
01/16 | 2,912 | 2,912 | 2,845 | 2,855 | -1.99% | 46,300 | 684億3628万 | +0.81% | 10.17 | 0.83 |
01/15 | 2,925 | 2,949 | 2,900 | 2,913 | -0.03% | 41,900 | 698億2658万 | +3.08% | 10.38 | 0.85 |
01/12 | 2,915 | 2,925 | 2,885 | 2,914 | -0.03% | 56,400 | 698億5055万 | +3.3% | 10.38 | 0.85 |
01/11 | 2,875 | 2,921 | 2,851 | 2,915 | +0.76% | 60,700 | 698億7452万 | +3.66% | 10.39 | 0.85 |
01/10 | 2,881 | 2,914 | 2,865 | 2,893 | +0.42% | 57,600 | 693億4717万 | +3.17% | 10.31 | 0.85 |
01/09 | 2,927 | 2,960 | 2,861 | 2,881 | -0.14% | 98,400 | 690億5952万 | +3.11% | 10.27 | 0.84 |
01/05 | 2,868 | 2,890 | 2,843 | 2,885 | +1.76% | 72,600 | 691億5540万 | +3.67% | 10.28 | 0.84 |
01/04 | 2,786 | 2,845 | 2,780 | 2,835 | +3.28% | 66,500 | 679億5687万 | +2.38% | 10.1 | 0.83 |
2017 |
12/29 | 2,735 | 2,757 | 2,728 | 2,745 | +0.37% | 31,900 | 657億9951万 | -0.47% | 9.78 | 0.8 |
12/28 | 2,750 | 2,790 | 2,731 | 2,735 | -0.15% | 54,100 | 655億5980万 | -0.58% | 9.75 | 0.8 |
12/27 | 2,707 | 2,767 | 2,704 | 2,739 | +1.18% | 38,000 | 656億5568万 | -0.25% | 9.76 | 0.8 |
12/26 | 2,754 | 2,775 | 2,694 | 2,707 | -1.42% | 54,300 | 648億8862万 | -1.17% | 9.65 | 0.79 |
12/25 | 2,783 | 2,790 | 2,730 | 2,746 | -1.33% | 62,700 | 658億2348万 | +0.59% | 9.79 | 0.8 |
12/22 | 2,771 | 2,831 | 2,765 | 2,783 | -1.07% | 110,400 | 667億1039万 | +2.32% | 9.92 | 0.81 |
12/21 | 2,924 | 2,928 | 2,802 | 2,813 | -5% | 156,000 | 674億2952万 | +3.84% | 10.02 | 0.82 |
12/20 | 2,932 | 2,968 | 2,909 | 2,961 | +0.24% | 52,100 | 709億7718万 | +9.79% | 10.55 | 0.86 |
12/19 | 2,931 | 2,977 | 2,928 | 2,954 | +0.14% | 52,700 | 708億938万 | +10.06% | 10.53 | 0.86 |
12/18 | 2,899 | 2,969 | 2,899 | 2,950 | +2.72% | 99,700 | 707億1350万 | +10.32% | 10.51 | 0.86 |
12/15 | 2,893 | 2,895 | 2,824 | 2,872 | -0.45% | 87,000 | 688億4379万 | +7.65% | 10.24 | 0.84 |
12/14 | 2,824 | 2,893 | 2,824 | 2,885 | +3.55% | 170,500 | 691億5540万 | +8.3% | 10.28 | 0.84 |
12/13 | 2,825 | 2,870 | 2,766 | 2,786 | -1.38% | 153,100 | 667億8231万 | +4.66% | 9.93 | 0.81 |
12/12 | 2,765 | 2,839 | 2,755 | 2,825 | +3.29% | 125,700 | 677億1716万 | +6.08% | 10.07 | 0.83 |
12/11 | 2,749 | 2,775 | 2,717 | 2,735 | -0.51% | 36,000 | 655億5980万 | +2.78% | 9.75 | 0.8 |