PBR
2017/03/07～2017/07/31
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 |
|---|
| 2017 |
| 07/31 | 1,677 | 1,683 | 1,673 | 1,675 | -0.18% | 209,780 | - | -0.59% | - | - |
| 07/28 | 1,682 | 1,683 | 1,674 | 1,678 | -0.36% | 1,210,090 | - | -0.42% | - | - |
| 07/27 | 1,677 | 1,695 | 1,677 | 1,684 | +0.3% | 308,890 | - | -0.12% | - | - |
| 07/26 | 1,686 | 1,686 | 1,674 | 1,679 | +0.3% | 338,210 | - | -0.42% | - | - |
| 07/25 | 1,679 | 1,682 | 1,673 | 1,674 | -0.24% | 209,050 | - | -0.77% | - | - |
| 07/24 | 1,675 | 1,681 | 1,670 | 1,678 | -0.65% | 33,400 | - | -0.59% | - | - |
| 07/21 | 1,687 | 1,689 | 1,685 | 1,689 | -0.12% | 58,210 | - | +0.12% | - | - |
| 07/20 | 1,682 | 1,693 | 1,681 | 1,691 | +0.65% | 251,660 | - | +0.24% | - | - |
| 07/19 | 1,676 | 1,681 | 1,673 | 1,680 | +0.18% | 209,770 | - | -0.36% | - | - |
| 07/18 | 1,677 | 1,679 | 1,667 | 1,677 | -0.42% | 390,210 | - | -0.53% | - | - |
| 07/14 | 1,682 | 1,686 | 1,679 | 1,684 | +0.48% | 345,790 | - | -0.06% | - | - |
| 07/13 | 1,684 | 1,684 | 1,673 | 1,676 | -0.12% | 279,950 | - | -0.53% | - | - |
| 07/12 | 1,681 | 1,682 | 1,674 | 1,678 | -0.42% | 83,640 | - | -0.42% | - | - |
| 07/11 | 1,674 | 1,686 | 1,673 | 1,685 | +0.72% | 202,460 | - | +0.06% | - | - |
| 07/10 | 1,674 | 1,677 | 1,669 | 1,673 | +0.6% | 82,830 | - | -0.65% | - | - |
| 07/07 | 1,661 | 1,671 | 1,661 | 1,663 | -0.54% | 425,830 | - | -1.31% | - | - |
| 07/06 | 1,673 | 1,677 | 1,669 | 1,672 | -1.76% | 109,290 | - | -0.83% | - | - |
| 07/05 | 1,691 | 1,702 | 1,685 | 1,702 | +0.53% | 477,440 | - | +0.95% | - | - |
| 07/04 | 1,707 | 1,709 | 1,688 | 1,693 | -0.18% | 516,570 | - | +0.59% | - | - |
| 07/03 | 1,696 | 1,699 | 1,694 | 1,696 | +0.12% | 90,030 | - | +0.83% | - | - |
| 06/30 | 1,694 | 1,695 | 1,687 | 1,694 | -0.82% | 1,007,270 | - | +0.83% | - | - |
| 06/29 | 1,710 | 1,712 | 1,705 | 1,708 | +0.59% | 678,670 | - | +1.79% | - | - |
| 06/28 | 1,698 | 1,706 | 1,695 | 1,698 | -0.18% | 581,130 | - | +1.31% | - | - |
| 06/27 | 1,700 | 1,702 | 1,697 | 1,701 | +0.53% | 465,000 | - | +1.61% | - | - |
| 06/26 | 1,693 | 1,697 | 1,691 | 1,692 | +0.06% | 45,210 | - | +1.2% | - | - |
| 06/23 | 1,695 | 1,695 | 1,689 | 1,691 | +0.06% | 54,850 | - | +1.26% | - | - |
| 06/22 | 1,694 | 1,697 | 1,690 | 1,690 | -0.12% | 129,130 | - | +1.32% | - | - |
| 06/21 | 1,696 | 1,698 | 1,690 | 1,692 | -0.41% | 220,030 | - | +1.56% | - | - |
| 06/20 | 1,700 | 1,707 | 1,699 | 1,699 | +0.77% | 849,310 | - | +2.1% | - | - |
| 06/19 | 1,677 | 1,689 | 1,677 | 1,686 | +0.54% | 93,930 | - | +1.38% | - | - |
| 06/16 | 1,675 | 1,683 | 1,672 | 1,677 | +0.48% | 307,900 | - | +0.9% | - | - |
| 06/15 | 1,668 | 1,679 | 1,661 | 1,669 | -0.06% | 79,260 | - | +0.48% | - | - |
| 06/14 | 1,679 | 1,681 | 1,670 | 1,670 | -0.18% | 780,430 | - | +0.54% | - | - |
| 06/13 | 1,667 | 1,677 | 1,667 | 1,673 | +0.18% | 59,820 | - | +0.72% | - | - |
| 06/12 | 1,668 | 1,675 | 1,666 | 1,670 | 0% | 66,680 | - | +0.6% | - | - |
| 06/09 | 1,671 | 1,677 | 1,665 | 1,670 | -0.06% | 169,600 | - | +0.6% | - | - |
| 06/08 | 1,683 | 1,683 | 1,669 | 1,671 | -0.3% | 200,030 | - | +0.78% | - | - |
| 06/07 | 1,673 | 1,680 | 1,671 | 1,676 | +0.06% | 63,440 | - | +1.21% | - | - |
| 06/06 | 1,686 | 1,690 | 1,675 | 1,675 | -1% | 494,970 | - | +1.27% | - | - |
| 06/05 | 1,686 | 1,694 | 1,683 | 1,692 | -0.06% | 266,980 | - | +2.48% | - | - |
| 06/02 | 1,674 | 1,695 | 1,673 | 1,693 | +1.62% | 1,277,450 | - | +2.73% | - | - |
| 06/01 | 1,650 | 1,668 | 1,650 | 1,666 | +1.28% | 835,690 | - | +1.34% | - | - |
| 05/31 | 1,648 | 1,650 | 1,644 | 1,645 | -0.36% | 169,880 | - | +0.24% | - | - |
| 05/30 | 1,648 | 1,652 | 1,641 | 1,651 | +0.18% | 155,250 | - | +0.86% | - | - |
| 05/29 | 1,648 | 1,654 | 1,645 | 1,648 | 0% | 28,590 | - | +0.92% | - | - |
| 05/26 | 1,655 | 1,656 | 1,648 | 1,648 | -0.54% | 169,520 | - | +1.17% | - | - |
| 05/25 | 1,654 | 1,663 | 1,652 | 1,657 | +0.12% | 259,420 | - | +1.97% | - | - |
| 05/24 | 1,657 | 1,658 | 1,650 | 1,655 | +0.61% | 701,810 | - | +2.16% | - | - |
| 05/23 | 1,646 | 1,649 | 1,641 | 1,645 | -0.06% | 315,270 | - | +1.86% | - | - |
| 05/22 | 1,645 | 1,648 | 1,641 | 1,646 | +0.49% | 224,280 | - | +2.17% | - | - |
| 05/19 | 1,636 | 1,641 | 1,628 | 1,638 | +0.24% | 58,080 | - | +1.93% | - | - |
| 05/18 | 1,628 | 1,637 | 1,625 | 1,634 | -1.27% | 410,060 | - | +1.87% | - | - |
| 05/17 | 1,654 | 1,657 | 1,651 | 1,655 | -0.54% | 400,110 | - | +3.31% | - | - |
| 05/16 | 1,668 | 1,671 | 1,659 | 1,664 | +0.24% | 180,930 | - | +4.13% | - | - |
| 05/15 | 1,651 | 1,660 | 1,651 | 1,660 | 0% | 96,400 | - | +4.14% | - | - |
| 05/12 | 1,664 | 1,666 | 1,654 | 1,660 | -0.3% | 205,320 | - | +4.34% | - | - |
| 05/11 | 1,668 | 1,668 | 1,661 | 1,665 | 0% | 341,430 | - | +4.85% | - | - |
| 05/10 | 1,663 | 1,667 | 1,661 | 1,665 | +0.24% | 647,810 | - | +5.05% | - | - |
| 05/09 | 1,665 | 1,667 | 1,659 | 1,661 | -0.18% | 400,590 | - | +4.99% | - | - |
| 05/08 | 1,648 | 1,667 | 1,648 | 1,664 | +2.27% | 1,094,740 | - | +5.38% | - | - |
| 05/02 | 1,620 | 1,631 | 1,620 | 1,627 | +0.68% | 609,530 | - | +3.11% | - | - |
| 05/01 | 1,608 | 1,617 | 1,607 | 1,616 | +0.5% | 34,910 | - | +2.47% | - | - |
| 04/28 | 1,614 | 1,615 | 1,605 | 1,608 | -0.37% | 276,670 | - | +2.03% | - | - |
| 04/27 | 1,608 | 1,614 | 1,608 | 1,614 | +0.06% | 204,760 | - | +2.41% | - | - |
| 04/26 | 1,605 | 1,613 | 1,604 | 1,613 | +1.07% | 411,590 | - | +2.41% | - | - |
| 04/25 | 1,579 | 1,598 | 1,579 | 1,596 | +1.14% | 573,410 | - | +1.4% | - | - |
| 04/24 | 1,584 | 1,585 | 1,575 | 1,578 | +1.02% | 347,570 | - | +0.19% | - | - |
| 04/21 | 1,560 | 1,566 | 1,556 | 1,562 | +0.97% | 123,560 | - | -0.95% | - | - |
| 04/20 | 1,547 | 1,553 | 1,545 | 1,547 | 0% | 153,480 | - | -2.09% | - | - |
| 04/19 | 1,538 | 1,548 | 1,538 | 1,547 | +0.19% | 29,010 | - | -2.34% | - | - |
| 04/18 | 1,550 | 1,554 | 1,542 | 1,544 | +0.32% | 171,100 | - | -2.71% | - | - |
| 04/17 | 1,525 | 1,540 | 1,525 | 1,539 | +0.59% | 489,950 | - | -3.27% | - | - |
| 04/14 | 1,534 | 1,539 | 1,528 | 1,530 | -0.58% | 111,940 | - | -4.08% | - | - |
| 04/13 | 1,539 | 1,545 | 1,532 | 1,539 | -0.84% | 112,660 | - | -3.75% | - | - |
| 04/12 | 1,555 | 1,558 | 1,546 | 1,552 | -1.21% | 759,510 | - | -3.12% | - | - |
| 04/11 | 1,567 | 1,571 | 1,564 | 1,571 | -0.13% | 87,810 | - | -2.06% | - | - |
| 04/10 | 1,575 | 1,578 | 1,571 | 1,573 | +0.51% | 322,180 | - | -2.05% | - | - |
| 04/07 | 1,568 | 1,573 | 1,552 | 1,565 | +0.64% | 504,870 | - | -2.67% | - | - |
| 04/06 | 1,571 | 1,573 | 1,550 | 1,555 | -1.52% | 1,670,800 | - | -3.42% | - | - |
| 04/05 | 1,586 | 1,588 | 1,573 | 1,579 | -0.13% | 398,810 | - | -2.11% | - | - |
| 04/04 | 1,590 | 1,590 | 1,570 | 1,581 | -0.75% | 1,249,810 | - | -2.04% | - | - |
| 04/03 | 1,594 | 1,600 | 1,588 | 1,593 | +0.25% | 219,190 | - | -1.3% | - | - |
| 03/31 | 1,614 | 1,616 | 1,588 | 1,589 | -0.81% | 215,210 | - | -1.61% | - | - |
| 03/30 | 1,615 | 1,617 | 1,602 | 1,602 | -1.05% | 92,660 | - | -0.87% | - | - |
| 03/29 | 1,620 | 1,621 | 1,615 | 1,619 | +0.62% | 196,020 | - | +0.12% | - | - |
| 03/28 | 1,600 | 1,609 | 1,600 | 1,609 | +1.51% | 97,050 | - | -0.49% | - | - |
| 03/27 | 1,592 | 1,593 | 1,581 | 1,585 | -1.31% | 523,110 | - | -1.98% | - | - |
| 03/24 | 1,593 | 1,610 | 1,593 | 1,606 | +0.82% | 192,890 | - | -0.68% | - | - |
| 03/23 | 1,590 | 1,594 | 1,584 | 1,593 | +0.13% | 92,550 | - | -1.55% | - | - |
| 03/22 | 1,597 | 1,604 | 1,590 | 1,591 | -2.09% | 522,270 | - | -1.73% | - | - |
| 03/21 | 1,624 | 1,630 | 1,619 | 1,625 | -0.25% | 168,400 | - | +0.37% | - | - |
| 03/17 | 1,629 | 1,632 | 1,627 | 1,629 | -0.55% | 472,190 | - | +0.62% | - | - |
| 03/16 | 1,625 | 1,638 | 1,624 | 1,638 | +0.06% | 362,680 | - | +1.24% | - | - |
| 03/15 | 1,630 | 1,637 | 1,629 | 1,637 | 0% | 148,860 | - | +1.36% | - | - |
| 03/14 | 1,641 | 1,641 | 1,637 | 1,637 | -0.3% | 272,070 | - | +1.49% | - | - |
| 03/13 | 1,633 | 1,642 | 1,633 | 1,642 | +0.12% | 55,870 | - | +1.92% | - | - |
| 03/10 | 1,631 | 1,640 | 1,630 | 1,640 | +1.36% | 870,640 | - | +1.99% | - | - |
| 03/09 | 1,620 | 1,620 | 1,615 | 1,618 | +0.37% | 123,500 | - | +0.75% | - | - |
| 03/08 | 1,617 | 1,617 | 1,608 | 1,612 | -0.43% | 224,350 | - | +0.5% | - | - |
| 03/07 | 1,617 | 1,620 | 1,616 | 1,619 | +0.19% | 293,510 | - | +1% | - | - |
