PBR
2017/09/07~2018/02/05
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 |
02/05 | 2,753 | 2,762 | 2,700 | 2,700 | -3.36% | 684,100 | 2374億9399万 | -8.1% | 20.84 | 0.75 |
02/02 | 2,832 | 2,839 | 2,794 | 2,794 | -1.34% | 486,000 | 2457億6230万 | -5.22% | 21.57 | 0.78 |
02/01 | 2,852 | 2,859 | 2,809 | 2,832 | -0.7% | 629,500 | 2491億481万 | -4.16% | 21.86 | 0.79 |
01/31 | 2,923 | 2,923 | 2,848 | 2,852 | -0.73% | 508,100 | 2508億6402万 | -3.65% | 22.01 | 0.79 |
01/30 | 2,882 | 2,903 | 2,859 | 2,873 | -0.55% | 430,900 | 2527億1120万 | -3.04% | 22.17 | 0.8 |
01/29 | 2,918 | 2,944 | 2,886 | 2,889 | -0.34% | 319,200 | 2541億1857万 | -2.6% | 22.3 | 0.8 |
01/26 | 2,927 | 2,948 | 2,891 | 2,899 | -0.48% | 272,600 | 2549億9818万 | -2.36% | 22.38 | 0.81 |
01/25 | 2,927 | 2,943 | 2,902 | 2,913 | -0.55% | 364,600 | 2562億2963万 | -2.02% | 22.48 | 0.81 |
01/24 | 2,897 | 2,934 | 2,886 | 2,929 | +0.24% | 283,100 | 2576億3700万 | -1.55% | 22.61 | 0.81 |
01/23 | 2,880 | 2,934 | 2,880 | 2,922 | +1.46% | 319,700 | 2570億2127万 | -1.88% | 22.55 | 0.81 |
01/22 | 2,901 | 2,911 | 2,867 | 2,880 | -1.47% | 230,400 | 2533億2692万 | -3.45% | 22.23 | 0.8 |
01/19 | 2,955 | 2,966 | 2,916 | 2,923 | -0.71% | 274,000 | 2571億924万 | -2.21% | 22.56 | 0.81 |
01/18 | 2,991 | 3,010 | 2,936 | 2,944 | -0.54% | 409,600 | 2589億5641万 | -1.67% | 22.72 | 0.82 |
01/17 | 2,990 | 3,000 | 2,959 | 2,960 | -1.66% | 368,200 | 2603億6378万 | -1.27% | 22.85 | 0.82 |
01/16 | 3,025 | 3,040 | 3,005 | 3,010 | +0.17% | 213,100 | 2647億6182万 | +0.4% | 23.23 | 0.84 |
01/15 | 3,025 | 3,045 | 2,999 | 3,005 | -0.83% | 282,300 | 2643億2202万 | +0.3% | 23.19 | 0.84 |
01/12 | 3,100 | 3,110 | 3,030 | 3,030 | -2.42% | 399,200 | 2665億2103万 | +1.13% | 23.39 | 0.84 |
01/11 | 3,080 | 3,120 | 3,045 | 3,105 | +0.49% | 231,600 | 2731億1809万 | +3.67% | 23.97 | 0.86 |
01/10 | 3,055 | 3,100 | 3,055 | 3,090 | +1.81% | 162,600 | 2717億9868万 | +3.31% | 23.85 | 0.86 |
01/09 | 3,065 | 3,075 | 3,025 | 3,035 | -0.49% | 272,100 | 2669億6084万 | +1.61% | 23.43 | 0.84 |
01/05 | 3,030 | 3,075 | 3,010 | 3,050 | +1.5% | 421,600 | 2682億8025万 | +2.28% | 23.54 | 0.85 |
01/04 | 2,942 | 3,020 | 2,940 | 3,005 | +2.74% | 431,100 | 2643億2202万 | +1.04% | 23.19 | 0.84 |
2017 |
12/29 | 2,917 | 2,951 | 2,907 | 2,925 | +0.55% | 146,200 | 2572億8516万 | -1.42% | 24.36 | 0.88 |
12/28 | 2,970 | 2,970 | 2,904 | 2,909 | -1.89% | 202,200 | 2558億7778万 | -1.82% | 24.23 | 0.87 |
12/27 | 2,961 | 2,980 | 2,957 | 2,965 | -0.24% | 132,000 | 2608億359万 | +0.14% | 24.69 | 0.89 |
12/26 | 2,945 | 2,973 | 2,945 | 2,972 | +0.71% | 129,000 | 2614億1931万 | +0.54% | 24.75 | 0.89 |
12/25 | 2,968 | 2,968 | 2,939 | 2,951 | -0.1% | 92,500 | 2595億7214万 | +0.03% | 24.58 | 0.89 |
12/22 | 2,932 | 2,973 | 2,921 | 2,954 | +0.85% | 244,600 | 2598億3602万 | +0.27% | 24.6 | 0.89 |
12/21 | 2,954 | 2,957 | 2,926 | 2,929 | -1.15% | 164,300 | 2576億3700万 | -0.44% | 24.39 | 0.88 |
12/20 | 2,968 | 2,987 | 2,942 | 2,963 | +0.1% | 148,600 | 2606億2766万 | +0.85% | 24.68 | 0.89 |
12/19 | 2,978 | 2,981 | 2,955 | 2,960 | -1.17% | 229,500 | 2603億6378万 | +0.82% | 24.65 | 0.89 |
12/18 | 2,998 | 3,005 | 2,978 | 2,995 | +1.05% | 236,000 | 2634億4241万 | +2.04% | 24.94 | 0.9 |
12/15 | 2,997 | 3,010 | 2,950 | 2,964 | -1.69% | 335,700 | 2607億1563万 | +0.85% | 24.69 | 0.89 |
12/14 | 2,989 | 3,050 | 2,989 | 3,015 | -0.66% | 219,100 | 2652億162万 | +2.34% | 25.11 | 0.91 |
12/13 | 3,065 | 3,070 | 3,020 | 3,035 | 0% | 290,300 | 2669億6084万 | +2.88% | 25.28 | 0.91 |
12/12 | 3,035 | 3,065 | 3,025 | 3,035 | -0.33% | 227,100 | 2669億6084万 | +2.85% | 25.28 | 0.91 |
12/11 | 3,035 | 3,055 | 3,020 | 3,045 | +0.33% | 213,600 | 2678億4045万 | +3.15% | 25.36 | 0.91 |
12/08 | 2,986 | 3,035 | 2,986 | 3,035 | +2.29% | 584,700 | 2669億6084万 | +2.81% | 25.28 | 0.91 |
12/07 | 2,959 | 3,015 | 2,929 | 2,967 | +0.58% | 449,600 | 2609億7951万 | +0.58% | 24.71 | 0.89 |
12/06 | 2,987 | 2,989 | 2,939 | 2,950 | -2.32% | 385,000 | 2594億8418万 | +0.07% | 24.57 | 0.89 |
12/05 | 2,978 | 3,040 | 2,963 | 3,020 | +0.77% | 221,200 | 2656億4143万 | +2.48% | 25.15 | 0.91 |
12/04 | 3,035 | 3,050 | 2,991 | 2,997 | -0.27% | 297,000 | 2636億1833万 | +1.77% | 24.96 | 0.9 |
12/01 | 2,972 | 3,025 | 2,965 | 3,005 | +0.17% | 311,500 | 2643億2202万 | +2.14% | 25.03 | 0.9 |
11/30 | 2,945 | 3,015 | 2,900 | 3,000 | +3.41% | 557,700 | 2638億8221万 | +2.11% | 24.99 | 0.9 |
11/29 | 2,871 | 2,902 | 2,863 | 2,901 | +1.61% | 301,500 | 2551億7410万 | -1.16% | 24.16 | 0.87 |
11/28 | 2,838 | 2,862 | 2,828 | 2,855 | +0.53% | 279,600 | 2511億2790万 | -2.73% | 23.78 | 0.86 |
11/27 | 2,840 | 2,855 | 2,817 | 2,840 | +0.53% | 205,300 | 2498億849万 | -3.3% | 23.65 | 0.85 |
11/24 | 2,821 | 2,838 | 2,808 | 2,825 | -1.02% | 287,600 | 2484億8908万 | -3.94% | 23.53 | 0.85 |
11/22 | 2,836 | 2,879 | 2,834 | 2,854 | +0.71% | 235,900 | 2510億3994万 | -3.09% | 23.77 | 0.86 |
11/21 | 2,852 | 2,865 | 2,831 | 2,834 | +0.35% | 249,900 | 2492億8073万 | -3.87% | 23.6 | 0.85 |
11/20 | 2,827 | 2,835 | 2,810 | 2,824 | -1.02% | 281,400 | 2484億112万 | -4.3% | 23.52 | 0.85 |
11/17 | 2,908 | 2,910 | 2,842 | 2,853 | -0.17% | 406,200 | 2509億5198万 | -3.39% | 23.76 | 0.86 |
11/16 | 2,832 | 2,863 | 2,825 | 2,858 | +1.31% | 404,600 | 2513億9179万 | -3.25% | 23.8 | 0.86 |
11/15 | 2,878 | 2,879 | 2,820 | 2,821 | -2.72% | 512,000 | 2481億3724万 | -4.53% | 23.5 | 0.85 |
11/14 | 2,963 | 2,965 | 2,898 | 2,900 | -1.63% | 434,300 | 2550億8614万 | -1.96% | 24.15 | 0.87 |
11/13 | 3,040 | 3,050 | 2,945 | 2,948 | -4.6% | 428,000 | 2593億825万 | -0.3% | 24.55 | 0.89 |
11/10 | 3,085 | 3,115 | 3,050 | 3,090 | -1.44% | 625,200 | 2717億9868万 | +4.64% | 25.74 | 0.93 |
11/09 | 3,150 | 3,220 | 3,090 | 3,135 | +0.64% | 753,800 | 2757億5691万 | +6.49% | 26.11 | 0.94 |
11/08 | 3,100 | 3,125 | 3,035 | 3,115 | +1.14% | 522,700 | 2739億9770万 | +6.21% | 25.94 | 0.94 |
11/07 | 3,045 | 3,090 | 3,010 | 3,080 | +1.15% | 375,800 | 2709億1907万 | +5.52% | 25.65 | 0.92 |
11/06 | 3,045 | 3,070 | 3,020 | 3,045 | +0.16% | 290,000 | 2678億4045万 | +4.71% | 25.36 | 0.91 |
11/02 | 3,000 | 3,045 | 2,988 | 3,040 | +1.74% | 502,400 | 2674億64万 | +4.86% | 25.32 | 0.91 |
11/01 | 2,948 | 2,994 | 2,944 | 2,988 | +2.15% | 458,400 | 2628億2668万 | +3.36% | 24.89 | 0.9 |
10/31 | 2,915 | 2,933 | 2,889 | 2,925 | +0.17% | 408,400 | 2572億8516万 | +1.32% | 24.36 | 0.88 |
10/30 | 2,962 | 2,972 | 2,919 | 2,920 | -1.38% | 371,900 | 2568億4535万 | +1.21% | 24.32 | 0.88 |
10/27 | 2,950 | 2,970 | 2,935 | 2,961 | +1.23% | 288,500 | 2604億5174万 | +2.71% | 24.66 | 0.89 |
10/26 | 2,912 | 2,938 | 2,901 | 2,925 | +0.27% | 298,100 | 2572億8516万 | +1.6% | 24.36 | 0.88 |
10/25 | 2,934 | 2,945 | 2,910 | 2,917 | -0.07% | 347,500 | 2565億8147万 | +1.46% | 24.3 | 0.88 |
10/24 | 2,910 | 2,926 | 2,900 | 2,919 | +0.21% | 219,200 | 2567億5739万 | +1.71% | 24.31 | 0.88 |
10/23 | 2,918 | 2,934 | 2,905 | 2,913 | +0.66% | 334,800 | 2562億2963万 | +1.75% | 24.26 | 0.87 |
10/20 | 2,930 | 2,951 | 2,887 | 2,894 | -1.73% | 365,600 | 2545億5837万 | +1.3% | 24.1 | 0.87 |
10/19 | 2,942 | 2,966 | 2,923 | 2,945 | +0.44% | 308,600 | 2590億4437万 | +3.26% | 24.53 | 0.88 |
10/18 | 2,926 | 2,935 | 2,913 | 2,932 | +0.41% | 275,600 | 2579億88万 | +3.13% | 24.42 | 0.88 |
10/17 | 2,912 | 2,927 | 2,890 | 2,920 | +0.72% | 278,000 | 2568億4535万 | +3.03% | 24.32 | 0.88 |
10/16 | 2,897 | 2,913 | 2,886 | 2,899 | +0.38% | 232,200 | 2549億9818万 | +2.66% | 24.15 | 0.87 |
10/13 | 2,859 | 2,897 | 2,844 | 2,888 | +0.17% | 608,900 | 2540億3061万 | +2.59% | 24.05 | 0.87 |
10/12 | 2,877 | 2,893 | 2,860 | 2,883 | +0.28% | 281,400 | 2535億9081万 | +2.74% | 24.01 | 0.87 |
10/11 | 2,874 | 2,885 | 2,858 | 2,875 | -0.31% | 178,700 | 2528億8712万 | +2.79% | 23.95 | 0.86 |
10/10 | 2,852 | 2,885 | 2,844 | 2,884 | +0.38% | 279,600 | 2536億7877万 | +3.44% | 24.02 | 0.87 |
10/06 | 2,880 | 2,892 | 2,860 | 2,873 | +0.52% | 232,600 | 2527億1120万 | +3.35% | 23.93 | 0.86 |
10/05 | 2,853 | 2,860 | 2,836 | 2,858 | -0.24% | 191,200 | 2513億9179万 | +3.14% | 23.8 | 0.86 |
10/04 | 2,858 | 2,870 | 2,839 | 2,865 | +0.28% | 329,700 | 2520億751万 | +3.65% | 23.86 | 0.86 |
10/03 | 2,800 | 2,861 | 2,786 | 2,857 | +2.84% | 387,500 | 2513億383万 | +3.74% | 23.8 | 0.86 |
10/02 | 2,795 | 2,804 | 2,773 | 2,778 | -0.75% | 270,200 | 2443億5493万 | +1.17% | 23.14 | 0.83 |
10/01 | 株式併合 2→1 |
09/29 | 2,814 | 2,829 | 2,788 | 2,799 | -0.71% | 556,500 | 2462億210万 | +2.12% | 23.31 | 0.84 |
09/28 | 2,857 | 2,874 | 2,806 | 2,819 | -0.91% | 414,800 | 2479億6132万 | +3.07% | 23.48 | 0.85 |
09/27 | 2,864 | 2,874 | 2,842 | 2,845 | -1.01% | 212,800 | 2502億4830万 | +4.29% | 23.7 | 0.85 |
09/26 | 2,844 | 2,878 | 2,836 | 2,874 | -0.07% | 278,000 | 2527億9916万 | +5.62% | 23.94 | 0.86 |
09/25 | 2,900 | 2,900 | 2,870 | 2,876 | 0% | 232,500 | 2529億7508万 | +6.01% | 23.95 | 0.86 |
09/22 | 2,896 | 2,896 | 2,846 | 2,876 | +0.28% | 429,500 | 2529億7508万 | +6.28% | 23.95 | 0.86 |
09/21 | 2,844 | 2,892 | 2,844 | 2,868 | +1.56% | 496,500 | 2522億7139万 | +6.26% | 23.89 | 0.86 |
09/20 | 2,790 | 2,834 | 2,784 | 2,824 | +1.15% | 480,000 | 2484億112万 | +4.86% | 23.52 | 0.85 |
09/19 | 2,762 | 2,798 | 2,744 | 2,792 | +1.75% | 413,000 | 2455億8638万 | +3.83% | 23.25 | 0.84 |
09/15 | 2,754 | 2,766 | 2,718 | 2,744 | -0.72% | 396,500 | 2413億6426万 | +2.24% | 22.85 | 0.82 |
09/14 | 2,760 | 2,788 | 2,750 | 2,764 | +0.22% | 288,500 | 2431億2348万 | +2.98% | 23.02 | 0.83 |
09/13 | 2,754 | 2,774 | 2,752 | 2,758 | +0.8% | 307,500 | 2425億9571万 | +2.83% | 22.97 | 0.83 |
09/12 | 2,710 | 2,742 | 2,700 | 2,736 | +1.63% | 335,000 | 2406億6058万 | +1.98% | 22.79 | 0.82 |
09/11 | 2,672 | 2,704 | 2,670 | 2,692 | +0.75% | 217,000 | 2367億9030万 | +0.22% | 22.42 | 0.81 |
09/08 | 2,658 | 2,688 | 2,654 | 2,672 | -0.3% | 652,000 | 2350億3109万 | -0.71% | 22.25 | 0.8 |
09/07 | 2,670 | 2,696 | 2,656 | 2,680 | +0.37% | 354,000 | 2357億3478万 | -0.67% | 22.32 | 0.8 |