PBR
2016/11/04~2017/03/31
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 |
03/31 | 2,795 | 2,801 | 2,724 | 2,724 | -1.41% | 47,000 | 1001億9419万 | -5.32% | 14.78 | 0.97 |
03/30 | 2,803 | 2,803 | 2,762 | 2,763 | -1.36% | 32,100 | 1016億2869万 | -4.13% | 14.99 | 0.99 |
03/29 | 2,840 | 2,842 | 2,788 | 2,801 | -1.68% | 35,500 | 1030億2640万 | -2.98% | 15.2 | 1 |
03/28 | 2,836 | 2,849 | 2,819 | 2,849 | +1.82% | 55,300 | 1047億9194万 | -1.42% | 15.46 | 1.02 |
03/27 | 2,817 | 2,831 | 2,786 | 2,798 | -1.69% | 68,800 | 1029億1606万 | -3.25% | 15.18 | 1 |
03/24 | 2,833 | 2,863 | 2,799 | 2,846 | +1.1% | 68,800 | 1046億8159万 | -1.66% | 15.44 | 1.02 |
03/23 | 2,826 | 2,827 | 2,786 | 2,815 | -0.32% | 85,600 | 1035億4135万 | -2.76% | 15.27 | 1.01 |
03/22 | 2,865 | 2,873 | 2,822 | 2,824 | -2.99% | 54,100 | 1038億7239万 | -2.49% | 15.32 | 1.01 |
03/21 | 2,882 | 2,925 | 2,882 | 2,911 | -0.1% | 66,600 | 1070億7242万 | +0.62% | 15.79 | 1.04 |
03/17 | 2,912 | 2,919 | 2,897 | 2,914 | -0.55% | 58,900 | 1071億8277万 | +1.04% | 15.81 | 1.04 |
03/16 | 2,905 | 2,930 | 2,897 | 2,930 | +0.1% | 61,300 | 1077億7128万 | +1.67% | 15.9 | 1.05 |
03/15 | 2,889 | 2,935 | 2,882 | 2,927 | -0.17% | 124,800 | 1076億6094万 | +1.74% | 15.88 | 1.05 |
03/14 | 2,956 | 2,975 | 2,920 | 2,932 | -1.01% | 119,300 | 1078億4485万 | +2.05% | 15.91 | 1.05 |
03/13 | 2,962 | 2,978 | 2,950 | 2,962 | -0.1% | 41,900 | 1089億4831万 | +3.31% | 16.07 | 1.06 |
03/10 | 2,967 | 2,982 | 2,954 | 2,965 | +1.09% | 86,300 | 1090億5865万 | +3.64% | 16.09 | 1.06 |
03/09 | 2,920 | 2,935 | 2,897 | 2,933 | +1.35% | 45,900 | 1078億8163万 | +2.77% | 15.91 | 1.05 |
03/08 | 2,890 | 2,900 | 2,868 | 2,894 | -0.17% | 80,100 | 1064億4713万 | +1.58% | 15.7 | 1.03 |
03/07 | 2,891 | 2,918 | 2,891 | 2,899 | +0.24% | 34,300 | 1066億3104万 | +1.83% | 15.73 | 1.04 |
03/06 | 2,902 | 2,910 | 2,882 | 2,892 | -0.38% | 40,900 | 1063億7357万 | +1.72% | 15.69 | 1.03 |
03/03 | 2,895 | 2,913 | 2,886 | 2,903 | -0.75% | 77,800 | 1067億7817万 | +2.18% | 15.75 | 1.04 |
03/02 | 2,930 | 2,937 | 2,903 | 2,925 | +0.93% | 73,800 | 1075億8737万 | +3.07% | 15.87 | 1.04 |
03/01 | 2,859 | 2,908 | 2,847 | 2,898 | +0.98% | 101,400 | 1065億9426万 | +2.19% | 15.72 | 1.04 |
02/28 | 2,885 | 2,920 | 2,869 | 2,870 | +0.21% | 97,400 | 1055億6436万 | +1.31% | 15.57 | 1.03 |
02/27 | 2,854 | 2,887 | 2,847 | 2,864 | -0.38% | 74,900 | 1053億4367万 | +1.17% | 15.54 | 1.02 |
02/24 | 2,848 | 2,877 | 2,832 | 2,875 | +0.35% | 66,800 | 1057億4827万 | +1.59% | 15.6 | 1.03 |
02/23 | 2,858 | 2,884 | 2,841 | 2,865 | -0.76% | 56,600 | 1053億8045万 | +1.27% | 15.54 | 1.02 |
02/22 | 2,867 | 2,892 | 2,855 | 2,887 | +0.1% | 45,800 | 1061億8965万 | +2.09% | 15.66 | 1.03 |
02/21 | 2,867 | 2,894 | 2,848 | 2,884 | -0.24% | 50,600 | 1060億7931万 | +2.09% | 15.65 | 1.03 |
02/20 | 2,876 | 2,896 | 2,825 | 2,891 | +1.65% | 75,700 | 1063億3678万 | +2.45% | 15.68 | 1.03 |
02/17 | 2,859 | 2,866 | 2,827 | 2,844 | -0.73% | 103,400 | 1046億803万 | +0.78% | 15.43 | 1.02 |
02/16 | 2,837 | 2,881 | 2,830 | 2,865 | +0.7% | 127,800 | 1053億8045万 | +1.49% | 15.54 | 1.02 |
02/15 | 2,799 | 2,848 | 2,778 | 2,845 | +3.49% | 163,200 | 1046億4481万 | +0.82% | 15.43 | 1.02 |
02/14 | 2,712 | 2,784 | 2,712 | 2,749 | +1.97% | 133,400 | 1011億1374万 | -2.66% | 14.91 | 0.98 |
02/13 | 2,685 | 2,716 | 2,650 | 2,696 | -5.8% | 237,700 | 991億6429万 | -4.73% | 14.63 | 0.96 |
02/10 | 2,839 | 2,870 | 2,806 | 2,862 | +2.25% | 50,100 | 1052億7010万 | +0.88% | 15.53 | 1.02 |
02/09 | 2,799 | 2,824 | 2,792 | 2,799 | -0.57% | 37,700 | 1029億5284万 | -1.41% | 15.19 | 1 |
02/08 | 2,807 | 2,816 | 2,780 | 2,815 | +0.39% | 57,500 | 1035億4135万 | -1.05% | 15.27 | 1.01 |
02/07 | 2,800 | 2,819 | 2,779 | 2,804 | +0.14% | 50,000 | 1031億3675万 | -1.51% | 15.21 | 1 |
02/06 | 2,830 | 2,830 | 2,785 | 2,800 | +0.14% | 24,400 | 1029億8962万 | -1.69% | 15.19 | 1 |
02/03 | 2,809 | 2,810 | 2,772 | 2,796 | +0.11% | 43,200 | 1028億4249万 | -1.96% | 15.17 | 1 |
02/02 | 2,860 | 2,862 | 2,780 | 2,793 | -2.34% | 39,800 | 1027億3215万 | -2.17% | 15.15 | 1 |
02/01 | 2,794 | 2,866 | 2,784 | 2,860 | +2.47% | 61,600 | 1051億9654万 | +0.14% | 15.52 | 1.02 |
01/31 | 2,799 | 2,810 | 2,790 | 2,791 | -1.66% | 52,100 | 1026億5858万 | -2.21% | 15.14 | 1 |
01/30 | 2,834 | 2,845 | 2,806 | 2,838 | -0.18% | 37,300 | 1043億8734万 | -0.63% | 15.4 | 1.01 |
01/27 | 2,871 | 2,871 | 2,840 | 2,843 | -0.49% | 46,500 | 1045億7125万 | -0.52% | 15.42 | 1.02 |
01/26 | 2,859 | 2,865 | 2,847 | 2,857 | +0.49% | 37,300 | 1050億8619万 | -0.03% | 15.5 | 1.02 |
01/25 | 2,879 | 2,879 | 2,838 | 2,843 | +0.82% | 36,800 | 1045億7125万 | -0.56% | 15.42 | 1.02 |
01/24 | 2,816 | 2,828 | 2,795 | 2,820 | -0.07% | 31,600 | 1037億2526万 | -1.43% | 15.3 | 1.01 |
01/23 | 2,809 | 2,841 | 2,797 | 2,822 | -1.26% | 34,600 | 1037億9882万 | -1.47% | 15.31 | 1.01 |
01/20 | 2,849 | 2,870 | 2,832 | 2,858 | +0.39% | 61,400 | 1051億2298万 | -0.35% | 15.51 | 1.02 |
01/19 | 2,839 | 2,857 | 2,826 | 2,847 | +1.61% | 58,300 | 1047億1837万 | -0.73% | 15.45 | 1.02 |
01/18 | 2,820 | 2,821 | 2,784 | 2,802 | -0.71% | 33,700 | 1030億6318万 | -2.37% | 15.2 | 1 |
01/17 | 2,871 | 2,871 | 2,817 | 2,822 | -1.74% | 48,900 | 1037億9882万 | -1.71% | 15.31 | 1.01 |
01/16 | 2,857 | 2,887 | 2,850 | 2,872 | +0.21% | 62,400 | 1056億3792万 | +0.1% | 15.58 | 1.03 |
01/13 | 2,850 | 2,874 | 2,850 | 2,866 | +0.35% | 40,300 | 1054億1723万 | +0.03% | 15.55 | 1.02 |
01/12 | 2,880 | 2,886 | 2,821 | 2,856 | -1.35% | 72,300 | 1050億4941万 | -0.21% | 15.49 | 1.02 |
01/11 | 2,883 | 2,897 | 2,869 | 2,895 | +0.49% | 32,200 | 1064億8391万 | +1.26% | 15.71 | 1.03 |
01/10 | 2,882 | 2,899 | 2,862 | 2,881 | -0.24% | 71,600 | 1059億6896万 | +0.84% | 15.63 | 1.03 |
01/06 | 2,903 | 2,917 | 2,857 | 2,888 | -0.55% | 96,000 | 1062億2644万 | +1.19% | 15.67 | 1.03 |
01/05 | 2,969 | 2,972 | 2,899 | 2,904 | -1.83% | 70,900 | 1068億1495万 | +1.86% | 15.75 | 1.04 |
01/04 | 2,877 | 2,964 | 2,875 | 2,958 | +3.79% | 131,100 | 1088億118万 | +3.86% | 16.05 | 1.06 |
2016 |
12/30 | 2,855 | 2,857 | 2,802 | 2,850 | 0% | 58,600 | 1048億2872万 | +0.32% | 15.46 | 1.02 |
12/29 | 2,896 | 2,896 | 2,828 | 2,850 | -1.59% | 64,100 | 1048億2872万 | +0.35% | 15.46 | 1.02 |
12/28 | 2,873 | 2,920 | 2,873 | 2,896 | +1.22% | 98,400 | 1065億2069万 | +1.97% | 15.71 | 1.03 |
12/27 | 2,846 | 2,888 | 2,844 | 2,861 | +1.24% | 95,000 | 1052億3332万 | +0.77% | 15.52 | 1.02 |
12/26 | 2,827 | 2,842 | 2,824 | 2,826 | +0.43% | 54,100 | 1039億4595万 | -0.42% | 15.33 | 1.01 |
12/22 | 2,840 | 2,850 | 2,794 | 2,814 | -0.92% | 120,900 | 1035億457万 | -0.81% | 15.27 | 1.01 |
12/21 | 2,830 | 2,868 | 2,829 | 2,840 | -1.39% | 118,500 | 1044億6090万 | +0.18% | 15.41 | 1.01 |
12/20 | 2,840 | 2,886 | 2,838 | 2,880 | +1.05% | 124,800 | 1059億3218万 | +1.62% | 15.62 | 1.03 |
12/19 | 2,876 | 2,893 | 2,824 | 2,850 | -1.18% | 118,400 | 1048億2872万 | +0.67% | 15.46 | 1.02 |
12/16 | 2,897 | 2,900 | 2,867 | 2,884 | +0.07% | 136,400 | 1060億7931万 | +2.2% | 15.65 | 1.03 |
12/15 | 2,874 | 2,912 | 2,866 | 2,882 | -0.65% | 120,800 | 1060億574万 | +2.6% | 15.64 | 1.03 |
12/14 | 2,927 | 2,928 | 2,875 | 2,901 | -0.48% | 99,400 | 1067億460万 | +3.94% | 15.74 | 1.04 |
12/13 | 2,899 | 2,918 | 2,883 | 2,915 | +1.82% | 114,100 | 1072億1955万 | +4.89% | 15.81 | 1.04 |
12/12 | 2,894 | 2,898 | 2,852 | 2,863 | -1.07% | 90,100 | 1053億689万 | +3.51% | 15.53 | 1.02 |
12/09 | 2,870 | 2,900 | 2,864 | 2,894 | +2.41% | 158,400 | 1064億4713万 | +5.12% | 15.7 | 1.03 |
12/08 | 2,800 | 2,836 | 2,785 | 2,826 | +2.21% | 125,100 | 1039億4595万 | +3.1% | 15.33 | 1.01 |
12/07 | 2,772 | 2,785 | 2,755 | 2,765 | -0.65% | 72,400 | 1017億225万 | +1.17% | 15 | 0.99 |
12/06 | 2,805 | 2,813 | 2,776 | 2,783 | +0.07% | 80,800 | 1023億6433万 | +1.98% | 15.1 | 0.99 |
12/05 | 2,805 | 2,805 | 2,755 | 2,781 | -0.43% | 78,300 | 1022億9076万 | +2.06% | 15.09 | 0.99 |
12/02 | 2,794 | 2,827 | 2,780 | 2,793 | -1.34% | 139,200 | 1027億3215万 | +2.68% | 15.15 | 1 |
12/01 | 2,831 | 2,870 | 2,827 | 2,831 | +0.32% | 93,500 | 1041億2986万 | +4.35% | 15.36 | 1.01 |
11/30 | 2,825 | 2,836 | 2,815 | 2,822 | +0.36% | 62,200 | 1037億9882万 | +4.4% | 15.31 | 1.01 |
11/29 | 2,812 | 2,824 | 2,788 | 2,812 | -0.21% | 92,700 | 1034億3100万 | +4.38% | 15.26 | 1 |
11/28 | 2,794 | 2,825 | 2,752 | 2,818 | +0.79% | 87,400 | 1036億5170万 | +4.95% | 15.29 | 1.01 |
11/25 | 2,782 | 2,814 | 2,772 | 2,796 | -0.32% | 150,700 | 1028億4249万 | +4.48% | 15.17 | 1 |
11/24 | 2,851 | 2,853 | 2,804 | 2,805 | -2.37% | 152,800 | 1031億7353万 | +5.17% | 15.22 | 1 |
11/22 | 2,859 | 2,892 | 2,818 | 2,873 | +0.03% | 98,500 | 1056億7471万 | +8.13% | 15.59 | 1.03 |
11/21 | 2,848 | 2,893 | 2,844 | 2,872 | +1.45% | 61,700 | 1056億3792万 | +8.62% | 15.58 | 1.03 |
11/18 | 2,823 | 2,835 | 2,785 | 2,831 | +1.4% | 64,500 | 1041億2986万 | +7.64% | 15.36 | 1.01 |
11/17 | 2,774 | 2,807 | 2,756 | 2,792 | +0.65% | 56,300 | 1026億9536万 | +6.61% | 15.15 | 1 |
11/16 | 2,830 | 2,850 | 2,725 | 2,774 | -0.82% | 116,100 | 1020億3329万 | +6.32% | 15.05 | 0.99 |
11/15 | 2,817 | 2,839 | 2,780 | 2,797 | -0.82% | 130,500 | 1028億7927万 | +7.49% | 15.17 | 1 |
11/14 | 2,680 | 2,860 | 2,675 | 2,820 | +8.09% | 347,800 | 1037億2526万 | +8.8% | 15.3 | 1.01 |
11/11 | 2,544 | 2,645 | 2,530 | 2,609 | +1.64% | 219,600 | 959億6426万 | +1.08% | 14.15 | 0.93 |
11/10 | 2,576 | 2,590 | 2,539 | 2,567 | +5.81% | 114,600 | 944億1941万 | -0.39% | 13.93 | 0.92 |
11/09 | 2,621 | 2,628 | 2,405 | 2,426 | -6.98% | 213,100 | 892億3315万 | -5.79% | 13.16 | 0.87 |
11/08 | 2,581 | 2,617 | 2,575 | 2,608 | +1.05% | 52,000 | 959億2747万 | +1.2% | 14.15 | 0.93 |
11/07 | 2,600 | 2,626 | 2,565 | 2,581 | +1.22% | 91,100 | 949億3436万 | +0.35% | 14 | 0.92 |
11/04 | 2,569 | 2,599 | 2,502 | 2,550 | -1.77% | 179,700 | 937億9412万 | -0.78% | 13.83 | 0.91 |