PBR
2016/08/15~2017/01/12
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 | 10/1, 株式併合 5→1 |
2017 |
01/12 | 2,930 | 2,950 | 2,910 | 2,935 | -0.84% | 352,200 | 1631億6106万 | +1.56% | 8.39 | 0.96 |
01/11 | 2,970 | 2,980 | 2,930 | 2,960 | -1% | 324,800 | 1645億5084万 | +2.56% | 8.46 | 0.97 |
01/10 | 2,960 | 2,995 | 2,960 | 2,990 | +1.18% | 462,000 | 1662億1859万 | +3.82% | 8.54 | 0.98 |
01/06 | 2,955 | 2,970 | 2,945 | 2,955 | -0.51% | 277,400 | 1642億7289万 | +2.85% | 8.44 | 0.97 |
01/05 | 2,975 | 2,980 | 2,895 | 2,970 | +0.17% | 526,800 | 1651億676万 | +3.66% | 8.49 | 0.97 |
01/04 | 2,880 | 2,970 | 2,880 | 2,965 | +4.77% | 620,200 | 1648億2880万 | +3.85% | 8.47 | 0.97 |
2016 |
12/30 | 2,840 | 2,845 | 2,810 | 2,830 | -0.35% | 230,400 | 1573億2395万 | -0.49% | 8.09 | 0.93 |
12/29 | 2,845 | 2,845 | 2,810 | 2,840 | -0.35% | 363,800 | 1578億7986万 | +0.07% | 8.11 | 0.93 |
12/28 | 2,825 | 2,855 | 2,820 | 2,850 | +0.71% | 310,800 | 1584億3578万 | +0.64% | 8.14 | 0.93 |
12/27 | 2,850 | 2,860 | 2,820 | 2,830 | -1.39% | 450,400 | 1573億2395万 | +0.21% | 8.09 | 0.93 |
12/26 | 2,885 | 2,895 | 2,870 | 2,870 | -1.54% | 270,800 | 1595億4761万 | +1.92% | 8.2 | 0.94 |
12/22 | 2,905 | 2,915 | 2,855 | 2,915 | -0.34% | 470,200 | 1620億4923万 | +3.92% | 8.33 | 0.95 |
12/21 | 3,000 | 3,010 | 2,920 | 2,925 | -1.18% | 505,200 | 1626億514万 | +4.76% | 8.36 | 0.96 |
12/20 | 2,875 | 2,965 | 2,870 | 2,960 | +3.14% | 634,000 | 1645億5084万 | +6.55% | 8.46 | 0.97 |
12/19 | 2,870 | 2,870 | 2,845 | 2,870 | +0.17% | 197,800 | 1595億4761万 | +3.95% | 8.2 | 0.94 |
12/16 | 2,845 | 2,880 | 2,840 | 2,865 | +1.06% | 370,000 | 1592億6965万 | +4.26% | 8.19 | 0.94 |
12/15 | 2,870 | 2,870 | 2,825 | 2,835 | -0.35% | 363,200 | 1576億190万 | +3.66% | 8.1 | 0.93 |
12/14 | 2,810 | 2,850 | 2,790 | 2,845 | +0.71% | 524,000 | 1581億5782万 | +4.6% | 8.13 | 0.93 |
12/13 | 2,840 | 2,840 | 2,805 | 2,825 | -1.57% | 677,600 | 1570億4599万 | +4.36% | 8.07 | 0.92 |
12/12 | 2,890 | 2,895 | 2,855 | 2,870 | -0.86% | 532,200 | 1595億4761万 | +6.57% | 8.2 | 0.94 |
12/09 | 2,865 | 2,895 | 2,855 | 2,895 | +0.35% | 606,600 | 1609億3740万 | +8.22% | 8.27 | 0.95 |
12/08 | 2,875 | 2,885 | 2,845 | 2,885 | +0.7% | 592,800 | 1603億8148万 | +8.66% | 8.24 | 0.94 |
12/07 | 2,870 | 2,885 | 2,850 | 2,865 | 0% | 405,600 | 1592億6965万 | +8.61% | 8.19 | 0.94 |
12/06 | 2,845 | 2,880 | 2,840 | 2,865 | +1.24% | 453,800 | 1592億6965万 | +9.27% | 8.19 | 0.94 |
12/05 | 2,840 | 2,845 | 2,805 | 2,830 | -0.35% | 343,000 | 1573億2395万 | +8.64% | 8.09 | 0.93 |
12/02 | 2,830 | 2,845 | 2,810 | 2,840 | +0.71% | 484,600 | 1578億7986万 | +9.74% | 8.11 | 0.93 |
12/01 | 2,810 | 2,845 | 2,800 | 2,820 | +0.36% | 624,800 | 1567億6803万 | +9.73% | 8.06 | 0.92 |
11/30 | 2,760 | 2,830 | 2,760 | 2,810 | +2.18% | 682,000 | 1562億1212万 | +10.15% | 8.03 | 0.92 |
11/29 | 2,740 | 2,760 | 2,730 | 2,750 | +0.92% | 488,200 | 1528億7663万 | +8.65% | 7.86 | 0.9 |
11/28 | 2,675 | 2,730 | 2,670 | 2,725 | +1.68% | 497,000 | 1514億8684万 | +8.39% | 7.79 | 0.89 |
11/25 | 2,685 | 2,685 | 2,655 | 2,680 | -0.37% | 301,800 | 1489億8522万 | +7.29% | 7.66 | 0.88 |
11/24 | 2,690 | 2,705 | 2,680 | 2,690 | 0% | 404,800 | 1495億4114万 | +8.29% | 7.69 | 0.88 |
11/22 | 2,650 | 2,700 | 2,645 | 2,690 | +1.51% | 506,800 | 1495億4114万 | +8.91% | 7.69 | 0.88 |
11/21 | 2,625 | 2,650 | 2,620 | 2,650 | +0.76% | 371,800 | 1473億1748万 | +7.99% | 7.57 | 0.87 |
11/18 | 2,600 | 2,635 | 2,600 | 2,630 | +1.15% | 640,000 | 1462億565万 | +7.74% | 7.51 | 0.86 |
11/17 | 2,555 | 2,600 | 2,555 | 2,600 | +0.39% | 245,400 | 1445億3790万 | +7.13% | 7.43 | 0.85 |
11/16 | 2,575 | 2,590 | 2,565 | 2,590 | +1.17% | 273,600 | 1439億8199万 | +7.25% | 7.4 | 0.85 |
11/15 | 2,575 | 2,575 | 2,540 | 2,560 | +0.99% | 340,800 | 1423億1424万 | +6.49% | 7.31 | 0.84 |
11/14 | 2,560 | 2,560 | 2,525 | 2,535 | -0.2% | 265,800 | 1409億2445万 | +5.85% | 7.24 | 0.83 |
11/11 | 2,560 | 2,600 | 2,525 | 2,540 | -0.78% | 626,400 | 1412億241万 | +6.32% | 7.26 | 0.83 |
11/10 | 2,530 | 2,560 | 2,490 | 2,560 | +4.92% | 824,600 | 1423億1424万 | +7.43% | 7.31 | 0.84 |
11/09 | 2,525 | 2,540 | 2,390 | 2,440 | -3.37% | 603,800 | 1356億4326万 | +2.69% | 6.97 | 0.8 |
11/08 | 2,490 | 2,540 | 2,475 | 2,525 | +2.02% | 766,800 | 1403億6854万 | +6.36% | 7.21 | 0.83 |
11/07 | 2,440 | 2,475 | 2,435 | 2,475 | +1.85% | 483,200 | 1375億8896万 | +4.56% | 7.07 | 0.81 |
11/04 | 2,420 | 2,450 | 2,380 | 2,430 | +1.25% | 620,000 | 1350億8735万 | +2.84% | 6.94 | 0.79 |
11/02 | 2,435 | 2,450 | 2,390 | 2,400 | -2.44% | 390,400 | 1334億1960万 | +1.65% | 6.86 | 0.79 |
11/01 | 2,435 | 2,465 | 2,425 | 2,460 | +0.2% | 323,800 | 1367億5509万 | +4.19% | 7.03 | 0.8 |
10/31 | 2,430 | 2,465 | 2,430 | 2,455 | +0.61% | 347,400 | 1364億7713万 | +4.2% | 7.01 | 0.8 |
10/28 | 2,430 | 2,440 | 2,410 | 2,440 | +1.24% | 439,600 | 1356億4326万 | +3.7% | 6.97 | 0.8 |
10/27 | 2,400 | 2,435 | 2,390 | 2,410 | +0.84% | 877,400 | 1339億7552万 | +2.55% | 6.89 | 0.79 |
10/26 | 2,350 | 2,395 | 2,340 | 2,390 | +2.14% | 405,600 | 1328億6369万 | +1.92% | 6.83 | 0.78 |
10/25 | 2,325 | 2,345 | 2,320 | 2,340 | +1.08% | 290,600 | 1300億8411万 | -0.04% | 6.69 | 0.77 |
10/24 | 2,305 | 2,325 | 2,305 | 2,315 | +0.22% | 207,800 | 1286億9432万 | -1.03% | 6.61 | 0.76 |
10/21 | 2,340 | 2,345 | 2,295 | 2,310 | -1.07% | 344,000 | 1284億1637万 | -1.24% | 6.6 | 0.76 |
10/20 | 2,350 | 2,350 | 2,320 | 2,335 | -0.21% | 349,000 | 1298億615万 | -0.17% | 6.67 | 0.76 |
10/19 | 2,335 | 2,350 | 2,330 | 2,340 | +0.65% | 274,000 | 1300億8411万 | +0.04% | 6.69 | 0.77 |
10/18 | 2,310 | 2,330 | 2,305 | 2,325 | +0.87% | 247,200 | 1292億5024万 | -0.6% | 6.64 | 0.76 |
10/17 | 2,305 | 2,320 | 2,290 | 2,305 | -0.22% | 245,600 | 1281億3841万 | -1.54% | 6.59 | 0.75 |
10/14 | 2,300 | 2,315 | 2,295 | 2,310 | +0.65% | 209,600 | 1284億1637万 | -1.49% | 6.6 | 0.76 |
10/13 | 2,295 | 2,315 | 2,285 | 2,295 | -0.22% | 226,800 | 1275億8249万 | -2.22% | 6.56 | 0.75 |
10/12 | 2,300 | 2,325 | 2,295 | 2,300 | -0.65% | 236,800 | 1278億6045万 | -2.09% | 6.57 | 0.75 |
10/11 | 2,325 | 2,340 | 2,300 | 2,315 | -0.43% | 398,800 | 1286億9432万 | -1.53% | 6.61 | 0.76 |
10/07 | 2,365 | 2,385 | 2,310 | 2,325 | -2.92% | 460,000 | 1292億5024万 | -1.15% | 6.64 | 0.76 |
10/06 | 2,400 | 2,410 | 2,390 | 2,395 | +0.42% | 174,400 | 1331億4164万 | +1.78% | 6.84 | 0.78 |
10/05 | 2,395 | 2,405 | 2,380 | 2,385 | -0.21% | 157,200 | 1325億8573万 | +1.45% | 6.81 | 0.78 |
10/04 | 2,390 | 2,395 | 2,370 | 2,390 | 0% | 204,000 | 1328億6369万 | +1.7% | 6.83 | 0.78 |
10/03 | 2,385 | 2,400 | 2,375 | 2,390 | +1.92% | 273,600 | 1328億6369万 | +1.7% | 6.83 | 0.78 |
09/30 | 2,350 | 2,375 | 2,330 | 2,345 | -0.85% | 133,800 | 1303億6207万 | -0.17% | 6.76 | 0.77 |
09/29 | 2,385 | 2,395 | 2,365 | 2,365 | -1.25% | 258,800 | 1314億7390万 | +0.55% | 6.82 | 0.78 |
09/28 | 2,390 | 2,410 | 2,370 | 2,395 | +0.42% | 233,000 | 1331億4164万 | +1.74% | 6.91 | 0.79 |
09/27 | 2,330 | 2,385 | 2,320 | 2,385 | +1.49% | 264,000 | 1325億8573万 | +1.32% | 6.88 | 0.79 |
09/26 | 2,375 | 2,375 | 2,340 | 2,350 | -1.05% | 209,400 | 1306億4003万 | -0.17% | 6.78 | 0.78 |
09/23 | 2,365 | 2,380 | 2,360 | 2,375 | +0.42% | 178,600 | 1320億2981万 | +0.76% | 6.85 | 0.78 |
09/21 | 2,290 | 2,370 | 2,290 | 2,365 | +3.28% | 284,400 | 1314億7390万 | +0.34% | 6.82 | 0.78 |
09/20 | 2,295 | 2,335 | 2,290 | 2,290 | 0% | 246,400 | 1273億454万 | -2.88% | 6.6 | 0.76 |
09/16 | 2,290 | 2,300 | 2,270 | 2,290 | 0% | 288,400 | 1273億454万 | -3.21% | 6.6 | 0.76 |
09/15 | 2,290 | 2,310 | 2,280 | 2,290 | -0.22% | 544,800 | 1273億454万 | -3.54% | 6.6 | 0.76 |
09/14 | 2,310 | 2,320 | 2,295 | 2,295 | -1.08% | 272,600 | 1275億8249万 | -3.57% | 6.62 | 0.76 |
09/13 | 2,335 | 2,340 | 2,320 | 2,320 | -0.22% | 212,000 | 1289億7228万 | -2.73% | 6.69 | 0.77 |
09/12 | 2,335 | 2,340 | 2,315 | 2,325 | -1.48% | 210,400 | 1292億5024万 | -2.56% | 6.7 | 0.77 |
09/09 | 2,365 | 2,375 | 2,355 | 2,360 | -0.42% | 190,800 | 1311億9594万 | -1.21% | 6.8 | 0.78 |
09/08 | 2,385 | 2,390 | 2,360 | 2,370 | -0.84% | 187,800 | 1317億5186万 | -0.96% | 6.83 | 0.78 |
09/07 | 2,360 | 2,400 | 2,355 | 2,390 | +0.42% | 220,800 | 1328億6369万 | -0.33% | 6.89 | 0.79 |
09/06 | 2,335 | 2,385 | 2,335 | 2,380 | +1.49% | 206,000 | 1323億777万 | -0.96% | 6.86 | 0.79 |
09/05 | 2,350 | 2,360 | 2,330 | 2,345 | +0.43% | 272,800 | 1303億6207万 | -2.66% | 6.76 | 0.77 |
09/02 | 2,335 | 2,345 | 2,325 | 2,335 | -0.21% | 244,400 | 1298億615万 | -3.39% | 6.73 | 0.77 |
09/01 | 2,355 | 2,355 | 2,330 | 2,340 | -0.64% | 224,400 | 1300億8411万 | -3.51% | 6.75 | 0.77 |
08/31 | 2,340 | 2,360 | 2,325 | 2,355 | +0.21% | 252,800 | 1309億1798万 | -3.21% | 6.79 | 0.78 |
08/30 | 2,360 | 2,360 | 2,335 | 2,350 | -0.63% | 175,400 | 1306億4003万 | -3.65% | 6.78 | 0.78 |
08/29 | 2,405 | 2,415 | 2,360 | 2,365 | -0.42% | 177,800 | 1314億7390万 | -3.31% | 6.82 | 0.78 |
08/26 | 2,380 | 2,390 | 2,365 | 2,375 | -0.21% | 158,600 | 1320億2981万 | -3.14% | 6.85 | 0.78 |
08/25 | 2,400 | 2,420 | 2,375 | 2,380 | -1.24% | 185,400 | 1323億777万 | -3.21% | 6.86 | 0.79 |
08/24 | 2,420 | 2,435 | 2,390 | 2,410 | -0.41% | 151,600 | 1339億7552万 | -2.19% | 6.95 | 0.8 |
08/23 | 2,385 | 2,445 | 2,380 | 2,420 | +1.26% | 234,600 | 1345億3143万 | -1.91% | 6.98 | 0.8 |
08/22 | 2,365 | 2,400 | 2,365 | 2,390 | +0.63% | 218,800 | 1328億6369万 | -3.2% | 6.89 | 0.79 |
08/19 | 2,420 | 2,425 | 2,360 | 2,375 | -2.46% | 344,600 | 1320億2981万 | -4% | 6.85 | 0.78 |
08/18 | 2,395 | 2,460 | 2,395 | 2,435 | +2.96% | 498,000 | 1353億6530万 | -1.81% | 7.02 | 0.8 |
08/17 | 2,400 | 2,400 | 2,355 | 2,365 | -1.87% | 327,200 | 1314億7390万 | -4.68% | 6.82 | 0.78 |
08/16 | 2,460 | 2,460 | 2,410 | 2,410 | -2.43% | 204,200 | 1339億7552万 | -3.06% | 6.95 | 0.8 |
08/15 | 2,480 | 2,485 | 2,460 | 2,470 | -1% | 155,000 | 1373億1101万 | -0.64% | 7.12 | 0.82 |