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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 1,089 | 1,098 | 1,060 | 1,060 | -1.21% | 63,000 | 487億2163万 | +0.38% | 10.19 | 0.82 |
| 03/30 | 1,091 | 1,091 | 1,070 | 1,073 | -1.29% | 41,000 | 493億1916万 | +2% | 10.32 | 0.83 |
| 03/29 | 1,056 | 1,087 | 1,039 | 1,087 | +1.21% | 56,000 | 499億6265万 | +3.72% | 10.45 | 0.84 |
| 03/28 | 1,083 | 1,085 | 1,072 | 1,074 | +0.75% | 56,000 | 493億6512万 | +2.87% | 10.33 | 0.83 |
| 03/27 | 1,073 | 1,075 | 1,061 | 1,066 | -0.37% | 39,000 | 489億9741万 | +2.6% | 10.25 | 0.82 |
| 03/24 | 1,049 | 1,080 | 1,049 | 1,070 | +0.38% | 36,000 | 491億8126万 | +3.38% | 10.29 | 0.83 |
| 03/23 | 1,054 | 1,070 | 1,022 | 1,066 | +3.09% | 50,000 | 489億9741万 | +3.5% | 10.25 | 0.82 |
| 03/22 | 1,064 | 1,070 | 1,033 | 1,034 | -2.82% | 63,000 | 475億2657万 | +0.88% | 9.94 | 0.8 |
| 03/21 | 1,049 | 1,068 | 1,049 | 1,064 | +1.43% | 44,000 | 489億548万 | +4.21% | 10.23 | 0.82 |
| 03/17 | 1,058 | 1,075 | 1,041 | 1,049 | -2.42% | 549,000 | 482億1602万 | +3.15% | 10.09 | 0.81 |
| 03/16 | 1,095 | 1,095 | 1,048 | 1,075 | -1.83% | 68,000 | 494億1108万 | +6.23% | 10.34 | 0.83 |
| 03/15 | 1,075 | 1,100 | 1,075 | 1,095 | -0.27% | 34,000 | 503億3036万 | +8.85% | 10.53 | 0.84 |
| 03/14 | 1,040 | 1,098 | 1,035 | 1,098 | +3.78% | 70,000 | 504億6825万 | +9.69% | 10.56 | 0.85 |
| 03/13 | 1,086 | 1,086 | 1,048 | 1,058 | -1.31% | 94,000 | 486億2970万 | +6.44% | 10.17 | 0.82 |
| 03/10 | 1,067 | 1,092 | 1,049 | 1,072 | +3.28% | 115,000 | 492億7319万 | +8.28% | 10.31 | 0.83 |
| 03/09 | 1,082 | 1,082 | 1,038 | 1,038 | -4.07% | 110,000 | 477億1042万 | +5.38% | 9.98 | 0.8 |
| 03/08 | 1,058 | 1,087 | 1,058 | 1,082 | +0.84% | 63,000 | 497億3283万 | +10.18% | 10.4 | 0.83 |
| 03/07 | 1,099 | 1,099 | 1,072 | 1,073 | -1.2% | 53,000 | 493億1916万 | +9.71% | 10.32 | 0.83 |
| 03/06 | 1,069 | 1,096 | 1,068 | 1,086 | +3.04% | 63,000 | 499億1669万 | +11.5% | 10.44 | 0.84 |
| 03/03 | 1,074 | 1,074 | 1,049 | 1,054 | -1.59% | 111,000 | 484億4584万 | +8.77% | 10.13 | 0.81 |
| 03/02 | 1,010 | 1,079 | 1,003 | 1,071 | +7.53% | 150,000 | 492億2723万 | +11.1% | 10.3 | 0.83 |
| 03/01 | 985 | 1,002 | 982 | 996 | +2.05% | 98,000 | 457億7994万 | +3.75% | 9.58 | 0.77 |
| 02/28 | 986 | 995 | 976 | 976 | -0.81% | 92,000 | 448億6067万 | +1.77% | 9.38 | 0.75 |
| 02/27 | 969 | 986 | 967 | 984 | -0.3% | 59,000 | 452億2838万 | +2.71% | 9.46 | 0.76 |
| 02/24 | 974 | 989 | 969 | 987 | +0.82% | 64,000 | 453億6627万 | +3.13% | 9.49 | 0.76 |
| 02/23 | 967 | 980 | 956 | 979 | +1.24% | 73,000 | 449億9856万 | +2.3% | 9.41 | 0.76 |
| 02/22 | 981 | 981 | 951 | 967 | -1.43% | 71,000 | 444億4699万 | +1.15% | 9.3 | 0.75 |
| 02/21 | 966 | 993 | 952 | 981 | +2.08% | 72,000 | 450億9049万 | +2.72% | 9.43 | 0.76 |
| 02/20 | 956 | 970 | 941 | 961 | -0.21% | 33,000 | 441億7121万 | +0.73% | 9.24 | 0.74 |
| 02/17 | 947 | 970 | 941 | 963 | +2.12% | 45,000 | 442億6314万 | +0.94% | 9.26 | 0.74 |
| 02/16 | 948 | 957 | 938 | 943 | -0.11% | 55,000 | 433億4386万 | -1.15% | 9.07 | 0.73 |
| 02/15 | 940 | 948 | 936 | 944 | +0.32% | 36,000 | 433億8983万 | -1.15% | 9.08 | 0.73 |
| 02/14 | 959 | 959 | 937 | 941 | -1.36% | 51,000 | 432億5193万 | -1.57% | 9.05 | 0.73 |
| 02/13 | 930 | 963 | 926 | 954 | +3.02% | 65,000 | 438億4946万 | -0.31% | 9.17 | 0.74 |
| 02/10 | 925 | 937 | 924 | 926 | +1.09% | 34,000 | 425億6248万 | -3.24% | 8.9 | 0.71 |
| 02/09 | 964 | 964 | 907 | 916 | -4.98% | 48,000 | 421億284万 | -4.48% | 8.81 | 0.71 |
| 02/08 | 942 | 965 | 940 | 964 | +2.34% | 35,000 | 443億910万 | +0.21% | 9.27 | 0.74 |
| 02/07 | 943 | 949 | 929 | 942 | -0.95% | 46,000 | 432億9790万 | -2.08% | 9.06 | 0.73 |
| 02/06 | 969 | 969 | 946 | 951 | -0.42% | 32,000 | 437億1157万 | -1.25% | 9.14 | 0.73 |
| 02/03 | 958 | 973 | 955 | 955 | -0.83% | 26,000 | 438億9543万 | -0.83% | 9.18 | 0.74 |
| 02/02 | 980 | 980 | 961 | 963 | -1.23% | 42,000 | 442億6314万 | -0.1% | 9.26 | 0.74 |
| 02/01 | 955 | 975 | 950 | 975 | +1.67% | 45,000 | 448億1470万 | +1.14% | 9.37 | 0.75 |
| 01/31 | 964 | 968 | 949 | 959 | -0.52% | 41,000 | 440億7928万 | -0.52% | 9.22 | 0.74 |
| 01/30 | 950 | 973 | 950 | 964 | +1.47% | 32,000 | 443億910万 | 0% | 9.27 | 0.74 |
| 01/27 | 968 | 968 | 950 | 950 | -1.04% | 14,000 | 436億6561万 | -1.45% | 9.13 | 0.73 |
| 01/26 | 978 | 978 | 958 | 960 | -1.23% | 14,000 | 441億2525万 | -0.52% | 9.23 | 0.74 |
| 01/25 | 963 | 976 | 950 | 972 | +1.25% | 12,000 | 446億7681万 | +0.73% | 9.34 | 0.75 |
| 01/24 | 958 | 960 | 958 | 960 | +0.42% | 2,000 | 441億2525万 | -0.62% | 9.23 | 0.74 |
| 01/23 | 971 | 973 | 945 | 956 | -1.54% | 32,000 | 439億4139万 | -1.14% | 9.19 | 0.74 |
| 01/20 | 963 | 978 | 959 | 971 | +0.83% | 22,000 | 446億3085万 | +0.31% | 9.34 | 0.75 |
| 01/19 | 943 | 963 | 943 | 963 | +2.12% | 19,000 | 442億6314万 | -0.52% | 9.26 | 0.74 |
| 01/18 | 949 | 956 | 940 | 943 | -0.74% | 25,000 | 433億4386万 | -2.68% | 9.07 | 0.73 |
| 01/17 | 945 | 960 | 945 | 950 | -0.73% | 19,000 | 436億6561万 | -2.06% | 9.13 | 0.73 |
| 01/16 | 969 | 971 | 951 | 957 | -2.15% | 27,000 | 439億8735万 | -1.54% | 9.2 | 0.74 |
| 01/13 | 964 | 980 | 952 | 978 | +1.45% | 26,000 | 449億5259万 | +0.62% | 9.4 | 0.75 |
| 01/12 | 960 | 965 | 953 | 964 | +0.42% | 38,000 | 443億910万 | -0.82% | 9.27 | 0.74 |
| 01/11 | 969 | 970 | 954 | 960 | -0.52% | 17,000 | 441億2525万 | -1.23% | 9.23 | 0.74 |
| 01/10 | 962 | 971 | 955 | 965 | +0.31% | 40,000 | 443億5506万 | -0.72% | 9.28 | 0.74 |
| 01/06 | 965 | 970 | 958 | 962 | -1.54% | 54,000 | 442億1717万 | -0.93% | 9.25 | 0.74 |
| 01/05 | 982 | 982 | 968 | 977 | -0.31% | 20,000 | 449億663万 | +0.72% | 9.39 | 0.75 |
| 01/04 | 980 | 982 | 974 | 980 | +0.2% | 77,000 | 450億4452万 | +1.24% | 9.42 | 0.76 |
| 2016 |
| 12/30 | 966 | 980 | 966 | 978 | +2.09% | 18,000 | 449億5259万 | +1.35% | 9.4 | 0.75 |
| 12/29 | 949 | 961 | 942 | 958 | -0.62% | 38,000 | 440億3332万 | -0.52% | 9.21 | 0.74 |
| 12/28 | 966 | 975 | 960 | 964 | -0.21% | 22,000 | 443億910万 | +0.31% | 9.27 | 0.74 |
| 12/27 | 973 | 977 | 966 | 966 | -0.62% | 20,000 | 444億103万 | +0.84% | 9.29 | 0.75 |
| 12/26 | 969 | 975 | 956 | 972 | +0.41% | 16,000 | 446億7681万 | +1.78% | 9.35 | 0.75 |
| 12/22 | 969 | 972 | 966 | 968 | -0.1% | 41,000 | 444億9296万 | +1.68% | 9.31 | 0.75 |
| 12/21 | 964 | 972 | 951 | 969 | +0.52% | 52,000 | 445億3892万 | +2.11% | 9.32 | 0.75 |
| 12/20 | 971 | 971 | 960 | 964 | -0.72% | 34,000 | 443億910万 | +2.01% | 9.27 | 0.74 |
| 12/19 | 952 | 978 | 938 | 971 | +0.41% | 55,000 | 446億3085万 | +3.08% | 9.34 | 0.75 |
| 12/16 | 985 | 988 | 965 | 967 | -1.83% | 89,000 | 444億4699万 | +3.09% | 9.3 | 0.75 |
| 12/15 | 986 | 988 | 985 | 985 | +0.31% | 54,000 | 452億7434万 | +5.46% | 9.47 | 0.76 |
| 12/14 | 987 | 990 | 980 | 982 | -0.3% | 55,000 | 451億3645万 | +5.82% | 9.44 | 0.76 |
| 12/13 | 980 | 987 | 979 | 985 | +0.61% | 78,000 | 452億7434万 | +6.72% | 9.47 | 0.76 |
| 12/12 | 983 | 995 | 956 | 979 | -0.31% | 39,000 | 449億9856万 | +6.64% | 9.41 | 0.76 |
| 12/09 | 978 | 993 | 969 | 982 | +0.41% | 88,000 | 451億3645万 | +7.44% | 9.44 | 0.76 |
| 12/08 | 990 | 992 | 975 | 978 | -0.31% | 67,000 | 449億5259万 | +7.47% | 9.4 | 0.75 |
| 12/07 | 973 | 985 | 969 | 981 | +1.87% | 66,000 | 450億9049万 | +8.28% | 9.43 | 0.76 |
| 12/06 | 965 | 971 | 950 | 963 | -0.72% | 49,000 | 442億6314万 | +6.64% | 9.26 | 0.74 |
| 12/05 | 972 | 974 | 963 | 970 | -0.21% | 63,000 | 445億8488万 | +7.78% | 9.33 | 0.75 |
| 12/02 | 964 | 975 | 964 | 972 | +0.83% | 31,000 | 446億7681万 | +8.72% | 9.35 | 0.75 |
| 12/01 | 949 | 969 | 942 | 964 | +2.55% | 59,000 | 443億910万 | +8.56% | 9.27 | 0.74 |
| 11/30 | 940 | 949 | 938 | 940 | +0.75% | 46,000 | 432億597万 | +6.58% | 9.04 | 0.72 |
| 11/29 | 918 | 946 | 918 | 933 | 0% | 57,000 | 428億8422万 | +6.39% | 8.97 | 0.72 |
| 11/28 | 892 | 934 | 877 | 933 | +2.87% | 66,000 | 428億8422万 | +7% | 8.97 | 0.72 |
| 11/25 | 919 | 919 | 902 | 907 | -1.31% | 36,000 | 416億8916万 | +4.73% | 8.72 | 0.7 |
| 11/24 | 911 | 920 | 911 | 919 | +0.88% | 38,000 | 422億4073万 | +6.61% | 8.84 | 0.71 |
| 11/22 | 901 | 916 | 901 | 911 | +1.22% | 60,000 | 418億7302万 | +6.3% | 8.76 | 0.7 |
| 11/21 | 887 | 900 | 887 | 900 | +1.01% | 21,000 | 413億6742万 | +5.51% | 8.65 | 0.69 |
| 11/18 | 889 | 892 | 888 | 891 | +0.45% | 29,000 | 409億5374万 | +4.95% | 8.57 | 0.69 |
| 11/17 | 885 | 888 | 868 | 887 | +0.23% | 15,000 | 407億6989万 | +4.97% | 8.53 | 0.68 |
| 11/16 | 884 | 887 | 881 | 885 | +1.72% | 22,000 | 406億7796万 | +5.11% | 8.51 | 0.68 |
| 11/15 | 883 | 883 | 869 | 870 | -1.47% | 29,000 | 399億8850万 | +3.82% | 8.36 | 0.67 |
| 11/14 | 888 | 889 | 880 | 883 | -0.23% | 30,000 | 405億8603万 | +5.62% | 8.49 | 0.68 |
| 11/11 | 873 | 891 | 873 | 885 | +1.37% | 16,000 | 406億7796万 | +6.24% | 8.51 | 0.68 |
| 11/10 | 869 | 890 | 855 | 873 | +5.56% | 94,000 | 401億2640万 | +5.18% | 8.39 | 0.67 |
| 11/09 | 866 | 866 | 827 | 827 | -2.82% | 37,000 | 380億1206万 | 0% | 7.95 | 0.64 |
| 11/08 | 867 | 867 | 849 | 851 | -1.85% | 36,000 | 391億1519万 | +3.03% | 8.18 | 0.66 |
| 11/07 | 863 | 870 | 857 | 867 | -0.23% | 24,000 | 398億5061万 | +5.22% | 8.34 | 0.67 |
| 11/04 | 887 | 893 | 864 | 869 | -2.03% | 50,000 | 399億4254万 | +5.85% | 8.36 | 0.67 |
