PBR
2016/10/17～2017/03/13
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 |
| 03/13 | 813 | 818 | 810 | 818 | 0% | 4,200 | 221億3508万 | +1.74% | 5.96 | 0.53 |
| 03/10 | 820 | 820 | 818 | 818 | +1.36% | 2,700 | 221億3508万 | +1.74% | 5.96 | 0.53 |
| 03/09 | 808 | 810 | 807 | 807 | -1.94% | 5,900 | 218億3742万 | +0.62% | 5.88 | 0.53 |
| 03/08 | 812 | 823 | 812 | 823 | +2.11% | 4,600 | 222億7038万 | +2.62% | 6 | 0.54 |
| 03/07 | 808 | 815 | 806 | 806 | -1.1% | 1,600 | 218億1036万 | +0.75% | 5.88 | 0.53 |
| 03/06 | 818 | 818 | 805 | 815 | -0.37% | 3,200 | 220億5390万 | +2% | 5.94 | 0.53 |
| 03/03 | 818 | 818 | 811 | 818 | 0% | 700 | 221億3508万 | +2.51% | 5.96 | 0.53 |
| 03/02 | 803 | 820 | 802 | 818 | +1.87% | 2,400 | 221億3508万 | +2.63% | 5.96 | 0.53 |
| 03/01 | 804 | 809 | 800 | 803 | -1.95% | 9,300 | 217億2918万 | +0.88% | 5.86 | 0.52 |
| 02/28 | 819 | 820 | 815 | 819 | +1.11% | 12,500 | 221億6214万 | +3.02% | 5.97 | 0.53 |
| 02/27 | 804 | 810 | 804 | 810 | +0.75% | 10,600 | 219億1860万 | +2.14% | 5.91 | 0.53 |
| 02/24 | 800 | 809 | 800 | 804 | +0.5% | 15,700 | 217億5624万 | +1.52% | 5.86 | 0.52 |
| 02/23 | 800 | 804 | 796 | 800 | -0.12% | 13,700 | 216億4800万 | +1.14% | 5.83 | 0.52 |
| 02/22 | 800 | 801 | 797 | 801 | +0.13% | 26,900 | 216億7506万 | +1.39% | 5.84 | 0.52 |
| 02/21 | 800 | 800 | 797 | 800 | 0% | 2,300 | 216億4800万 | +1.39% | 5.83 | 0.52 |
| 02/20 | 797 | 800 | 797 | 800 | +0.25% | 1,000 | 216億4800万 | +1.52% | 5.83 | 0.52 |
| 02/17 | 800 | 800 | 798 | 798 | -0.25% | 1,500 | 215億9388万 | +1.4% | 5.82 | 0.52 |
| 02/16 | 800 | 801 | 796 | 800 | -0.12% | 3,700 | 216億4800万 | +1.65% | 5.83 | 0.52 |
| 02/15 | 796 | 805 | 796 | 801 | +0.63% | 10,000 | 216億7506万 | +1.91% | 5.84 | 0.52 |
| 02/14 | 795 | 796 | 795 | 796 | +0.13% | 1,900 | 215億3976万 | +1.4% | 5.8 | 0.52 |
| 02/13 | 795 | 795 | 788 | 795 | +0.38% | 3,000 | 215億1270万 | +1.27% | 5.8 | 0.52 |
| 02/10 | 780 | 792 | 780 | 792 | +0.25% | 2,600 | 214億3152万 | +1.02% | 5.78 | 0.52 |
| 02/09 | 790 | 790 | 790 | 790 | 0% | 100 | 213億7740万 | +0.77% | 5.76 | 0.51 |
| 02/08 | 790 | 791 | 787 | 790 | 0% | 6,400 | 213億7740万 | +0.77% | 5.76 | 0.51 |
| 02/07 | 794 | 794 | 790 | 790 | -0.63% | 700 | 213億7740万 | +0.77% | 5.76 | 0.51 |
| 02/06 | 785 | 795 | 785 | 795 | +0.89% | 1,400 | 215億1270万 | +1.53% | 5.8 | 0.52 |
| 02/03 | 789 | 790 | 788 | 788 | -0.13% | 4,600 | 213億2328万 | +0.64% | 5.75 | 0.51 |
| 02/02 | 788 | 791 | 787 | 789 | +0.25% | 1,900 | 213億5034万 | +0.77% | 5.75 | 0.51 |
| 02/01 | 785 | 788 | 785 | 787 | 0% | 1,400 | 212億9622万 | +0.51% | 5.74 | 0.51 |
| 01/31 | 785 | 797 | 785 | 787 | +0.25% | 1,900 | 212億9622万 | +0.51% | 5.74 | 0.51 |
| 01/30 | 786 | 789 | 780 | 785 | -0.25% | 6,000 | 212億4210万 | +0.26% | 5.72 | 0.51 |
| 01/27 | 793 | 795 | 787 | 787 | +0.25% | 21,100 | 212億9622万 | +0.51% | 5.74 | 0.51 |
| 01/26 | 782 | 786 | 782 | 785 | +0.51% | 2,700 | 212億4210万 | +0.26% | 5.72 | 0.51 |
| 01/25 | 780 | 782 | 775 | 781 | +0.13% | 8,200 | 211億3386万 | -0.26% | 5.69 | 0.51 |
| 01/24 | 779 | 780 | 770 | 780 | +0.78% | 5,800 | 211億680万 | -0.38% | 5.69 | 0.51 |
| 01/23 | 777 | 782 | 771 | 774 | -0.39% | 9,200 | 209億4444万 | -1.15% | 5.64 | 0.5 |
| 01/20 | 777 | 782 | 775 | 777 | -0.77% | 5,700 | 210億2562万 | -0.77% | 5.67 | 0.51 |
| 01/19 | 784 | 784 | 772 | 783 | +0.38% | 2,500 | 211億8798万 | -0.13% | 5.71 | 0.51 |
| 01/18 | 775 | 780 | 775 | 780 | +0.39% | 400 | 211億680万 | -0.64% | 5.69 | 0.51 |
| 01/17 | 778 | 778 | 772 | 777 | -0.26% | 2,600 | 210億2562万 | -1.02% | 5.67 | 0.51 |
| 01/16 | 774 | 785 | 770 | 779 | -0.13% | 12,200 | 210億7974万 | -0.89% | 5.68 | 0.51 |
| 01/13 | 785 | 785 | 777 | 780 | -0.51% | 6,700 | 211億680万 | -0.76% | 5.69 | 0.51 |
| 01/12 | 783 | 784 | 783 | 784 | -0.13% | 200 | 212億1504万 | -0.25% | 5.72 | 0.51 |
| 01/11 | 782 | 785 | 778 | 785 | +0.38% | 6,800 | 212億4210万 | -0.13% | 5.72 | 0.51 |
| 01/10 | 787 | 788 | 778 | 782 | -0.38% | 6,800 | 211億6092万 | -0.51% | 5.7 | 0.51 |
| 01/06 | 780 | 785 | 780 | 785 | +0.13% | 3,000 | 212億4210万 | -0.13% | 5.72 | 0.51 |
| 01/05 | 787 | 787 | 775 | 784 | -0.51% | 6,600 | 212億1504万 | -0.25% | 5.72 | 0.51 |
| 01/04 | 785 | 788 | 773 | 788 | +0.38% | 7,800 | 213億2328万 | +0.25% | 5.75 | 0.51 |
| 2016 |
| 12/30 | 777 | 785 | 773 | 785 | +0.77% | 6,500 | 212億4210万 | -0.13% | 5.72 | 0.51 |
| 12/29 | 777 | 783 | 777 | 779 | +0.65% | 1,100 | 210億7974万 | -0.89% | 5.68 | 0.51 |
| 12/28 | 790 | 797 | 772 | 774 | -1.65% | 7,800 | 209億4444万 | -1.65% | 5.64 | 0.5 |
| 12/27 | 800 | 800 | 781 | 787 | -1.01% | 17,800 | 212億9622万 | 0% | 5.74 | 0.51 |
| 12/26 | 791 | 795 | 790 | 795 | +0.63% | 21,500 | 215億1270万 | +1.15% | 5.8 | 0.52 |
| 12/22 | 792 | 794 | 783 | 790 | +0.38% | 13,100 | 213億7740万 | +0.51% | 5.76 | 0.51 |
| 12/21 | 788 | 788 | 784 | 787 | +0.25% | 1,600 | 212億9622万 | +0.25% | 5.74 | 0.51 |
| 12/20 | 783 | 786 | 776 | 785 | +0.26% | 1,300 | 212億4210万 | +0.13% | 5.72 | 0.51 |
| 12/19 | 781 | 784 | 775 | 783 | +0.26% | 8,600 | 211億8798万 | -0.13% | 5.71 | 0.51 |
| 12/16 | 785 | 788 | 777 | 781 | -0.64% | 8,000 | 211億3386万 | -0.26% | 5.7 | 0.51 |
| 12/15 | 782 | 790 | 779 | 786 | +0.77% | 6,600 | 212億6916万 | +0.38% | 5.73 | 0.51 |
| 12/14 | 799 | 802 | 780 | 780 | -1.27% | 13,800 | 211億680万 | -0.26% | 5.69 | 0.51 |
| 12/13 | 795 | 795 | 784 | 790 | -0.63% | 8,700 | 213億7740万 | +1.15% | 5.76 | 0.51 |
| 12/12 | 808 | 808 | 790 | 795 | -0.63% | 28,200 | 215億1270万 | +1.79% | 5.8 | 0.52 |
| 12/09 | 797 | 801 | 795 | 800 | +0.76% | 12,100 | 216億4800万 | +2.56% | 5.83 | 0.52 |
| 12/08 | 788 | 796 | 788 | 794 | +1.02% | 11,900 | 214億8564万 | +1.93% | 5.79 | 0.52 |
| 12/07 | 786 | 789 | 785 | 786 | 0% | 1,700 | 212億6916万 | +1.03% | 5.73 | 0.51 |
| 12/06 | 788 | 788 | 780 | 786 | -0.25% | 6,200 | 212億6916万 | +1.03% | 5.73 | 0.51 |
| 12/05 | 788 | 788 | 780 | 788 | +1.03% | 2,200 | 213億2328万 | +1.42% | 5.75 | 0.51 |
| 12/02 | 777 | 780 | 770 | 780 | +0.39% | 27,000 | 211億680万 | +0.39% | 5.69 | 0.51 |
| 12/01 | 780 | 781 | 775 | 777 | -0.26% | 5,100 | 210億2562万 | +0.13% | 5.67 | 0.51 |
| 11/30 | 788 | 789 | 774 | 779 | -1.14% | 10,600 | 210億7974万 | +0.39% | 5.68 | 0.51 |
| 11/29 | 795 | 795 | 777 | 788 | -0.51% | 8,600 | 213億2328万 | +1.42% | 5.75 | 0.51 |
| 11/28 | 791 | 792 | 791 | 792 | +0.13% | 14,400 | 214億3152万 | +2.06% | 5.78 | 0.52 |
| 11/25 | 787 | 791 | 781 | 791 | +0.51% | 8,000 | 214億446万 | +2.06% | 5.77 | 0.52 |
| 11/24 | 782 | 787 | 755 | 787 | +0.64% | 7,100 | 212億9622万 | +1.55% | 5.74 | 0.51 |
| 11/22 | 779 | 785 | 777 | 782 | +0.51% | 2,100 | 211億6092万 | +1.03% | 5.7 | 0.51 |
| 11/21 | 779 | 780 | 777 | 778 | -0.13% | 1,800 | 210億5268万 | +0.65% | 5.67 | 0.51 |
| 11/18 | 777 | 780 | 770 | 779 | +0.26% | 2,900 | 210億7974万 | +0.91% | 5.68 | 0.51 |
| 11/17 | 774 | 777 | 771 | 777 | +0.78% | 1,300 | 210億2562万 | +0.65% | 5.67 | 0.51 |
| 11/16 | 774 | 774 | 766 | 771 | -0.26% | 10,500 | 208億6326万 | 0% | 5.62 | 0.5 |
| 11/15 | 774 | 774 | 772 | 773 | -0.13% | 400 | 209億1738万 | +0.26% | 5.64 | 0.5 |
| 11/14 | 772 | 774 | 772 | 774 | +0.52% | 3,800 | 209億4444万 | +0.52% | 5.64 | 0.5 |
| 11/11 | 770 | 777 | 766 | 770 | 0% | 2,700 | 208億3620万 | 0% | 5.61 | 0.5 |
| 11/10 | 764 | 778 | 764 | 770 | +1.99% | 2,400 | 208億3620万 | 0% | 5.61 | 0.5 |
| 11/09 | 774 | 785 | 750 | 755 | -2.08% | 7,800 | 204億3030万 | -1.95% | 5.51 | 0.49 |
| 11/08 | 773 | 775 | 770 | 771 | +0.13% | 6,100 | 208億6326万 | 0% | 5.62 | 0.5 |
| 11/07 | 776 | 776 | 770 | 770 | -0.77% | 1,300 | 208億3620万 | -0.13% | 5.61 | 0.5 |
| 11/04 | 773 | 776 | 770 | 776 | -0.13% | 3,800 | 209億9856万 | +0.78% | 5.66 | 0.51 |
| 11/02 | 778 | 780 | 773 | 777 | -0.13% | 8,400 | 210億2562万 | +0.91% | 5.67 | 0.51 |
| 11/01 | 780 | 782 | 771 | 778 | +0.91% | 8,200 | 210億5268万 | +1.04% | 5.67 | 0.51 |
| 10/31 | 775 | 775 | 771 | 771 | -0.52% | 800 | 208億6326万 | +0.26% | 5.62 | 0.5 |
| 10/28 | 773 | 775 | 773 | 775 | +0.39% | 2,000 | 209億7150万 | +0.78% | 5.65 | 0.51 |
| 10/27 | 775 | 775 | 768 | 772 | -0.13% | 10,300 | 208億9032万 | +0.26% | 5.63 | 0.5 |
| 10/26 | 778 | 778 | 770 | 773 | -0.64% | 20,900 | 209億1738万 | +0.39% | 5.64 | 0.5 |
| 10/25 | 789 | 789 | 774 | 778 | -1.39% | 12,000 | 210億5268万 | +0.91% | 5.67 | 0.51 |
| 10/24 | 774 | 789 | 774 | 789 | +1.15% | 4,800 | 213億5034万 | +2.33% | 5.75 | 0.51 |
| 10/21 | 770 | 789 | 770 | 780 | +1.3% | 4,600 | 211億680万 | +1.3% | 5.69 | 0.51 |
| 10/20 | 763 | 770 | 763 | 770 | +0.13% | 1,400 | 208億3620万 | 0% | 5.61 | 0.5 |
| 10/19 | 767 | 769 | 766 | 769 | +0.65% | 1,700 | 208億914万 | -0.26% | 5.61 | 0.5 |
| 10/18 | 760 | 767 | 760 | 764 | -0.13% | 1,500 | 206億7384万 | -0.91% | 5.57 | 0.5 |
| 10/17 | 768 | 768 | 760 | 765 | 0% | 1,600 | 207億90万 | -0.91% | 5.58 | 0.5 |
