PBR
2017/09/27~2018/02/23
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 |
02/23 | 704 | 718 | 691 | 701 | +0.14% | 523,900 | 130億4052万 | +22.55% | 15.85 | 1.72 |
02/22 | 679 | 705 | 664 | 700 | +2.04% | 861,100 | 130億2191万 | +23.89% | 15.83 | 1.72 |
02/21 | 661 | 698 | 646 | 686 | +3.78% | 877,600 | 127億6148万 | +22.72% | 15.51 | 1.69 |
02/20 | 627 | 678 | 610 | 661 | +5.76% | 1,676,500 | 122億9641万 | +19.53% | 14.94 | 1.62 |
02/19 | 595 | 634 | 590 | 625 | +6.11% | 1,608,600 | 116億2671万 | +14.05% | 14.13 | 1.54 |
02/16 | 562 | 592 | 559 | 589 | +6.7% | 501,900 | 109億5701万 | +8.07% | 13.32 | 1.45 |
02/15 | 540 | 563 | 534 | 552 | +2.99% | 156,500 | 102億6871万 | +1.85% | 12.48 | 1.36 |
02/14 | 540 | 550 | 531 | 536 | -2.72% | 177,000 | 99億7106万 | -0.92% | 12.12 | 1.32 |
02/13 | 561 | 574 | 550 | 551 | +1.47% | 317,000 | 102億5011万 | +1.85% | 12.46 | 1.35 |
02/09 | 537 | 597 | 527 | 543 | -9.05% | 1,948,400 | 101億128万 | +0.56% | 12.28 | 1.33 |
02/08 | 524 | 623 | 524 | 597 | +14.15% | 3,162,700 | 111億583万 | +10.76% | 13.5 | 1.47 |
02/07 | 527 | 537 | 523 | 523 | +0.77% | 75,800 | 97億2923万 | -2.43% | 11.82 | 1.29 |
02/06 | 535 | 535 | 513 | 519 | -3.53% | 170,500 | 96億5482万 | -3.17% | 11.73 | 1.28 |
02/05 | 540 | 542 | 536 | 538 | -0.74% | 61,900 | 100億827万 | +0.56% | 12.16 | 1.32 |
02/02 | 541 | 544 | 539 | 542 | +0.18% | 30,600 | 100億8268万 | +1.5% | 12.25 | 1.33 |
02/01 | 539 | 543 | 539 | 541 | +0.37% | 26,200 | 100億6408万 | +1.5% | 12.23 | 1.33 |
01/31 | 540 | 544 | 539 | 539 | -0.37% | 43,200 | 100億2687万 | +1.32% | 12.19 | 1.32 |
01/30 | 544 | 545 | 540 | 541 | -0.55% | 82,100 | 100億6408万 | +1.88% | 12.23 | 1.33 |
01/29 | 544 | 546 | 543 | 544 | +0.37% | 31,100 | 101億1989万 | +2.64% | 12.3 | 1.34 |
01/26 | 543 | 543 | 542 | 542 | -0.18% | 21,500 | 100億8268万 | +2.46% | 12.25 | 1.33 |
01/25 | 544 | 545 | 542 | 543 | -0.37% | 45,900 | 101億128万 | +3.04% | 12.28 | 1.33 |
01/24 | 546 | 546 | 543 | 545 | 0% | 30,900 | 101億3849万 | +3.61% | 12.32 | 1.34 |
01/23 | 545 | 547 | 544 | 545 | +0.18% | 48,100 | 101億3849万 | +3.81% | 12.32 | 1.34 |
01/22 | 541 | 544 | 540 | 544 | +0.55% | 45,100 | 101億1989万 | +4.02% | 12.3 | 1.34 |
01/19 | 541 | 543 | 541 | 541 | 0% | 21,400 | 100億6408万 | +3.64% | 12.23 | 1.33 |
01/18 | 541 | 543 | 541 | 541 | +0.37% | 33,500 | 100億6408万 | +3.84% | 12.23 | 1.33 |
01/17 | 543 | 544 | 539 | 539 | -0.74% | 58,700 | 100億2687万 | +3.65% | 12.19 | 1.32 |
01/16 | 543 | 545 | 542 | 543 | +0.18% | 46,600 | 101億128万 | +4.83% | 12.28 | 1.33 |
01/15 | 540 | 544 | 540 | 542 | +1.31% | 74,900 | 100億8268万 | +4.84% | 12.25 | 1.33 |
01/12 | 540 | 543 | 535 | 535 | +0.56% | 147,300 | 99億5246万 | +3.68% | 12.1 | 1.31 |
01/11 | 534 | 534 | 530 | 532 | +0.38% | 31,700 | 98億9665万 | +3.3% | 12.03 | 1.31 |
01/10 | 532 | 535 | 530 | 530 | +0.19% | 53,300 | 98億5945万 | +3.11% | 11.98 | 1.3 |
01/09 | 528 | 531 | 528 | 529 | +0.57% | 42,300 | 98億4084万 | +2.92% | 11.96 | 1.3 |
01/05 | 520 | 526 | 519 | 526 | +1.15% | 60,900 | 97億8504万 | +2.53% | 11.89 | 1.29 |
01/04 | 515 | 520 | 514 | 520 | +1.17% | 83,900 | 96億7342万 | +1.36% | 11.76 | 1.28 |
2017 |
12/29 | 515 | 515 | 512 | 514 | 0% | 39,700 | 95億6180万 | +0.39% | 11.62 | 1.26 |
12/28 | 513 | 515 | 513 | 514 | -0.19% | 140,400 | 95億6180万 | +0.19% | 11.62 | 1.26 |
12/27 | 515 | 515 | 513 | 515 | 0% | 15,500 | 95億8041万 | +0.39% | 11.64 | 1.27 |
12/26 | 514 | 515 | 512 | 515 | +0.19% | 48,000 | 95億8041万 | +0.59% | 11.64 | 1.27 |
12/25 | 514 | 514 | 512 | 514 | +0.19% | 29,800 | 95億6180万 | +0.39% | 11.62 | 1.26 |
12/22 | 512 | 514 | 509 | 513 | 0% | 36,800 | 95億4320万 | +0.2% | 11.6 | 1.26 |
12/21 | 513 | 513 | 510 | 513 | 0% | 17,200 | 95億4320万 | +0.2% | 11.6 | 1.26 |
12/20 | 510 | 513 | 509 | 513 | +0.59% | 28,600 | 95億4320万 | +0.2% | 11.6 | 1.26 |
12/19 | 513 | 513 | 509 | 510 | -0.2% | 21,400 | 94億8739万 | -0.39% | 11.53 | 1.25 |
12/18 | 511 | 513 | 509 | 511 | +0.2% | 24,100 | 95億600万 | -0.2% | 11.55 | 1.26 |
12/15 | 511 | 512 | 508 | 510 | -0.2% | 27,000 | 94億8739万 | -0.39% | 11.53 | 1.25 |
12/14 | 511 | 512 | 510 | 511 | +0.39% | 23,600 | 95億600万 | -0.2% | 11.55 | 1.26 |
12/13 | 510 | 511 | 508 | 509 | -0.2% | 41,600 | 94億6879万 | -0.59% | 11.51 | 1.25 |
12/12 | 512 | 512 | 509 | 510 | -0.2% | 13,800 | 94億8739万 | -0.58% | 11.53 | 1.25 |
12/11 | 510 | 511 | 509 | 511 | +0.2% | 29,300 | 95億600万 | -0.39% | 11.55 | 1.26 |
12/08 | 509 | 514 | 509 | 510 | -0.39% | 38,600 | 94億8739万 | -0.78% | 11.53 | 1.25 |
12/07 | 513 | 515 | 511 | 512 | +0.2% | 26,500 | 95億2460万 | -0.39% | 11.58 | 1.26 |
12/06 | 515 | 515 | 509 | 511 | -0.78% | 24,800 | 95億600万 | -0.78% | 11.55 | 1.26 |
12/05 | 508 | 516 | 506 | 515 | +0.78% | 40,700 | 95億8041万 | 0% | 11.64 | 1.27 |
12/04 | 514 | 514 | 509 | 511 | 0% | 94,200 | 95億600万 | -0.78% | 11.55 | 1.26 |
12/01 | 512 | 514 | 510 | 511 | 0% | 16,900 | 95億600万 | -0.97% | 11.55 | 1.26 |
11/30 | 515 | 515 | 510 | 511 | -0.97% | 27,600 | 95億600万 | -0.97% | 12.21 | 1.33 |
11/29 | 516 | 519 | 516 | 516 | +0.39% | 12,400 | 95億9901万 | 0% | 12.33 | 1.34 |
11/28 | 517 | 518 | 514 | 514 | -0.58% | 9,400 | 95億6180万 | -0.39% | 12.28 | 1.34 |
11/27 | 520 | 520 | 517 | 517 | 0% | 18,700 | 96億1761万 | +0.19% | 12.35 | 1.34 |
11/24 | 514 | 519 | 514 | 517 | +0.58% | 24,900 | 96億1761万 | +0.19% | 12.35 | 1.34 |
11/22 | 513 | 515 | 509 | 514 | +0.19% | 23,200 | 95億6180万 | -0.19% | 12.28 | 1.34 |
11/21 | 504 | 514 | 504 | 513 | +1.79% | 24,300 | 95億4320万 | -0.39% | 12.26 | 1.33 |
11/20 | 513 | 513 | 501 | 504 | -1.37% | 60,000 | 93億7578万 | -2.14% | 12.04 | 1.31 |
11/17 | 514 | 514 | 509 | 511 | 0% | 19,800 | 95億600万 | -0.97% | 12.21 | 1.33 |
11/16 | 514 | 514 | 510 | 511 | 0% | 23,200 | 95億600万 | -0.97% | 12.21 | 1.33 |
11/15 | 515 | 515 | 511 | 511 | -0.2% | 33,400 | 95億600万 | -1.16% | 12.21 | 1.33 |
11/14 | 512 | 514 | 511 | 512 | -0.19% | 21,900 | 95億2460万 | -0.97% | 12.23 | 1.33 |
11/13 | 515 | 515 | 511 | 513 | -0.19% | 21,100 | 95億4320万 | -0.77% | 12.26 | 1.33 |
11/10 | 512 | 515 | 512 | 514 | -0.19% | 15,000 | 95億6180万 | -0.58% | 12.28 | 1.34 |
11/09 | 519 | 519 | 513 | 515 | -0.58% | 37,700 | 95億8041万 | -0.58% | 12.31 | 1.34 |
11/08 | 518 | 519 | 516 | 518 | +0.19% | 8,500 | 96億3621万 | 0% | 12.38 | 1.35 |
11/07 | 516 | 519 | 516 | 517 | -0.19% | 16,400 | 96億1761万 | -0.39% | 12.35 | 1.34 |
11/06 | 524 | 524 | 517 | 518 | -0.77% | 35,700 | 96億3621万 | -0.19% | 12.38 | 1.35 |
11/02 | 522 | 523 | 521 | 522 | -1.14% | 19,300 | 97億1063万 | +0.58% | 12.47 | 1.36 |
11/01 | 521 | 528 | 519 | 528 | +1.15% | 44,500 | 98億2224万 | +1.73% | 12.62 | 1.37 |
10/31 | 524 | 524 | 520 | 522 | -0.38% | 19,200 | 97億1063万 | +0.77% | 12.47 | 1.36 |
10/30 | 519 | 524 | 517 | 524 | +1.16% | 54,600 | 97億4783万 | +1.16% | 12.52 | 1.36 |
10/27 | 517 | 518 | 516 | 518 | +0.19% | 17,300 | 96億3621万 | 0% | 12.38 | 1.35 |
10/26 | 516 | 518 | 515 | 517 | 0% | 17,500 | 96億1761万 | -0.19% | 12.35 | 1.34 |
10/25 | 515 | 518 | 515 | 517 | +0.39% | 29,100 | 96億1761万 | -0.19% | 12.35 | 1.34 |
10/24 | 515 | 516 | 514 | 515 | 0% | 21,200 | 95億8041万 | -0.39% | 12.31 | 1.34 |
10/23 | 515 | 515 | 511 | 515 | +0.59% | 21,300 | 95億8041万 | -0.39% | 12.31 | 1.34 |
10/20 | 514 | 514 | 511 | 512 | 0% | 10,800 | 95億2460万 | -0.97% | 12.23 | 1.33 |
10/19 | 512 | 516 | 512 | 512 | -0.39% | 16,600 | 95億2460万 | -0.78% | 12.23 | 1.33 |
10/18 | 514 | 516 | 512 | 514 | +0.19% | 23,900 | 95億6180万 | -0.39% | 12.28 | 1.34 |
10/17 | 514 | 514 | 511 | 513 | -0.19% | 18,600 | 95億4320万 | -0.39% | 12.26 | 1.33 |
10/16 | 510 | 515 | 510 | 514 | +0.19% | 42,100 | 95億6180万 | 0% | 12.28 | 1.34 |
10/13 | 517 | 518 | 510 | 513 | -1.35% | 62,600 | 95億4320万 | 0% | 12.26 | 1.33 |
10/12 | 522 | 523 | 515 | 520 | -0.38% | 48,800 | 96億7342万 | +1.56% | 12.43 | 1.35 |
10/11 | 520 | 522 | 518 | 522 | +0.58% | 14,200 | 97億1063万 | +2.15% | 12.47 | 1.36 |
10/10 | 515 | 520 | 515 | 519 | +0.58% | 13,500 | 96億5482万 | +1.76% | 12.4 | 1.35 |
10/06 | 522 | 523 | 515 | 516 | -1.15% | 32,500 | 95億9901万 | +1.38% | 12.33 | 1.34 |
10/05 | 524 | 525 | 521 | 522 | 0% | 8,900 | 97億1063万 | +2.76% | 12.47 | 1.36 |
10/04 | 526 | 526 | 521 | 522 | -0.76% | 23,900 | 97億1063万 | +2.96% | 12.47 | 1.36 |
10/03 | 528 | 528 | 525 | 526 | -0.38% | 14,800 | 97億8504万 | +4.16% | 12.57 | 1.37 |
10/02 | 522 | 528 | 520 | 528 | +1.15% | 37,800 | 98億2224万 | +4.76% | 12.62 | 1.37 |
09/29 | 522 | 523 | 521 | 522 | 0% | 12,200 | 97億1063万 | +3.98% | 12.47 | 1.36 |
09/28 | 518 | 524 | 516 | 522 | +0.58% | 39,200 | 97億1063万 | +4.19% | 12.47 | 1.36 |
09/27 | 517 | 519 | 516 | 519 | +0.19% | 18,900 | 96億5482万 | +4.01% | 12.4 | 1.35 |