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 | 5,510 | 5,530 | 5,400 | 5,400 | -1.82% | 299,200 | 3749億2237万 | -2.84% | 19.56 | 1.84 |
| 03/30 | 5,580 | 5,620 | 5,470 | 5,500 | -1.61% | 278,100 | 3818億6537万 | -1.01% | 19.93 | 1.88 |
| 03/29 | 5,560 | 5,620 | 5,520 | 5,590 | +0.36% | 255,000 | 3881億1408万 | +0.78% | 20.25 | 1.91 |
| 03/28 | 5,580 | 5,610 | 5,550 | 5,570 | +0.36% | 226,300 | 3867億2548万 | +0.61% | 20.18 | 1.9 |
| 03/27 | 5,540 | 5,590 | 5,510 | 5,550 | -0.36% | 219,700 | 3853億3688万 | +0.45% | 20.11 | 1.9 |
| 03/24 | 5,510 | 5,600 | 5,510 | 5,570 | +1.09% | 182,300 | 3867億2548万 | +1% | 20.18 | 1.9 |
| 03/23 | 5,450 | 5,540 | 5,450 | 5,510 | +0.55% | 243,900 | 3825億5968万 | +0.2% | 19.96 | 1.88 |
| 03/22 | 5,600 | 5,650 | 5,460 | 5,480 | -2.14% | 467,500 | 3804億7677万 | -0.11% | 19.85 | 1.87 |
| 03/21 | 5,570 | 5,610 | 5,530 | 5,600 | +0.72% | 227,000 | 3888億838万 | +2.28% | 20.29 | 1.91 |
| 03/17 | 5,530 | 5,570 | 5,490 | 5,560 | -0.18% | 306,300 | 3860億3118万 | +1.83% | 20.14 | 1.9 |
| 03/16 | 5,620 | 5,630 | 5,560 | 5,570 | -1.59% | 293,300 | 3867億2548万 | +2.24% | 20.18 | 1.9 |
| 03/15 | 5,630 | 5,690 | 5,620 | 5,660 | +0.35% | 201,700 | 3929億7419万 | +4.16% | 20.51 | 1.93 |
| 03/14 | 5,630 | 5,660 | 5,600 | 5,640 | +0.36% | 169,900 | 3915億8558万 | +4.16% | 20.43 | 1.93 |
| 03/13 | 5,620 | 5,690 | 5,610 | 5,620 | +0.18% | 281,800 | 3901億9698万 | +4.17% | 20.36 | 1.92 |
| 03/10 | 5,620 | 5,640 | 5,570 | 5,610 | +0.72% | 428,500 | 3895億268万 | +4.31% | 20.33 | 1.92 |
| 03/09 | 5,650 | 5,670 | 5,550 | 5,570 | -0.89% | 374,300 | 3867億2548万 | +3.82% | 20.18 | 1.9 |
| 03/08 | 5,630 | 5,670 | 5,600 | 5,620 | -0.35% | 377,200 | 3901億9698万 | +4.99% | 20.36 | 1.92 |
| 03/07 | 5,630 | 5,680 | 5,610 | 5,640 | +0.18% | 442,000 | 3915億8558万 | +5.62% | 20.43 | 1.93 |
| 03/06 | 5,630 | 5,680 | 5,600 | 5,630 | 0% | 398,800 | 3908億9128万 | +5.81% | 20.4 | 1.92 |
| 03/03 | 5,580 | 5,670 | 5,570 | 5,630 | +0.9% | 559,700 | 3908億9128万 | +6.19% | 20.4 | 1.92 |
| 03/02 | 5,590 | 5,630 | 5,530 | 5,580 | +0.18% | 602,300 | 3874億1978万 | +5.62% | 20.22 | 1.91 |
| 03/01 | 5,410 | 5,580 | 5,410 | 5,570 | +3.15% | 685,800 | 3867億2548万 | +5.77% | 20.18 | 1.9 |
| 02/28 | 5,450 | 5,470 | 5,390 | 5,400 | -0.92% | 365,300 | 3749億2237万 | +2.94% | 19.56 | 1.84 |
| 02/27 | 5,410 | 5,490 | 5,400 | 5,450 | +0.37% | 347,900 | 3783億9387万 | +4.15% | 19.75 | 1.86 |
| 02/24 | 5,360 | 5,470 | 5,350 | 5,430 | +1.31% | 639,000 | 3770億527万 | +4.1% | 19.67 | 1.86 |
| 02/23 | 5,280 | 5,390 | 5,270 | 5,360 | +1.71% | 467,600 | 3721億4516万 | +3.04% | 19.42 | 1.83 |
| 02/22 | 5,310 | 5,310 | 5,250 | 5,270 | -0.75% | 189,900 | 3658億9646万 | +1.5% | 19.09 | 1.8 |
| 02/21 | 5,260 | 5,350 | 5,240 | 5,310 | +0.19% | 252,700 | 3686億7366万 | +2.35% | 19.24 | 1.81 |
| 02/20 | 5,300 | 5,310 | 5,230 | 5,300 | 0% | 255,000 | 3679億7936万 | +2.28% | 19.2 | 1.81 |
| 02/17 | 5,190 | 5,310 | 5,140 | 5,300 | +2.51% | 545,200 | 3679億7936万 | +2.26% | 19.2 | 1.81 |
| 02/16 | 5,200 | 5,200 | 5,140 | 5,170 | -0.19% | 334,800 | 3589億5345万 | -0.21% | 18.73 | 1.77 |
| 02/15 | 5,250 | 5,270 | 5,170 | 5,180 | -0.38% | 305,900 | 3596億4775万 | -0.17% | 18.77 | 1.77 |
| 02/14 | 5,250 | 5,260 | 5,190 | 5,200 | -0.76% | 256,600 | 3610億3635万 | +0.02% | 18.84 | 1.78 |
| 02/13 | 5,270 | 5,290 | 5,230 | 5,240 | 0% | 397,000 | 3638億1356万 | +0.54% | 18.98 | 1.79 |
| 02/10 | 5,230 | 5,260 | 5,220 | 5,240 | +0.19% | 242,800 | 3638億1356万 | +0.29% | 18.98 | 1.79 |
| 02/09 | 5,210 | 5,260 | 5,190 | 5,230 | +0.77% | 527,800 | 3631億1926万 | -0.11% | 18.95 | 1.79 |
| 02/08 | 5,160 | 5,210 | 5,120 | 5,190 | +0.97% | 321,400 | 3603億4205万 | -1.11% | 18.8 | 1.77 |
| 02/07 | 5,160 | 5,210 | 5,130 | 5,140 | -1.15% | 304,800 | 3568億7055万 | -2.28% | 18.62 | 1.76 |
| 02/06 | 5,290 | 5,300 | 5,180 | 5,200 | -1.52% | 280,800 | 3610億3635万 | -1.33% | 18.84 | 1.78 |
| 02/03 | 5,270 | 5,310 | 5,240 | 5,280 | +0.19% | 383,800 | 3665億9076万 | +0.06% | 19.13 | 1.8 |
| 02/02 | 5,310 | 5,350 | 5,260 | 5,270 | -0.38% | 391,200 | 3658億9646万 | -0.17% | 19.09 | 1.8 |
| 02/01 | 5,320 | 5,370 | 5,220 | 5,290 | +2.52% | 1,050,200 | 3672億8506万 | +0.13% | 19.17 | 1.81 |
| 01/31 | 5,170 | 5,180 | 5,130 | 5,160 | -0.19% | 237,500 | 3582億5915万 | -2.31% | 18.69 | 1.76 |
| 01/30 | 5,160 | 5,190 | 5,130 | 5,170 | +0.39% | 184,300 | 3589億5345万 | -2.21% | 18.73 | 1.77 |
| 01/27 | 5,150 | 5,190 | 5,140 | 5,150 | +0.19% | 315,200 | 3575億6485万 | -2.72% | 18.66 | 1.76 |
| 01/26 | 5,130 | 5,150 | 5,090 | 5,140 | +1.18% | 274,200 | 3568億7055万 | -3.02% | 18.62 | 1.76 |
| 01/25 | 5,140 | 5,150 | 5,040 | 5,080 | +0.2% | 291,200 | 3527億475万 | -4.21% | 18.41 | 1.74 |
| 01/24 | 5,030 | 5,120 | 5,020 | 5,070 | +1% | 348,400 | 3520億1044万 | -4.48% | 18.37 | 1.73 |
| 01/23 | 5,060 | 5,070 | 5,000 | 5,020 | -1.18% | 401,300 | 3485億3894万 | -5.53% | 18.19 | 1.72 |
| 01/20 | 5,100 | 5,130 | 5,040 | 5,080 | -0.59% | 796,200 | 3527億475万 | -4.55% | 18.41 | 1.74 |
| 01/19 | 5,150 | 5,200 | 5,110 | 5,110 | -1.16% | 480,400 | 3547億8765万 | -3.98% | 18.51 | 1.75 |
| 01/18 | 5,250 | 5,250 | 5,160 | 5,170 | 0% | 338,700 | 3589億5345万 | -2.71% | 18.73 | 1.77 |
| 01/17 | 5,260 | 5,280 | 5,170 | 5,170 | -3% | 458,000 | 3589億5345万 | -2.56% | 18.73 | 1.77 |
| 01/16 | 5,300 | 5,380 | 5,280 | 5,330 | +1.52% | 488,800 | 3700億6226万 | +0.64% | 19.31 | 1.82 |
| 01/13 | 5,210 | 5,280 | 5,190 | 5,250 | -2.05% | 1,096,900 | 3645億786万 | -0.59% | 19.02 | 1.79 |
| 01/12 | 5,440 | 5,440 | 5,340 | 5,360 | -1.47% | 473,400 | 3721億4516万 | +1.57% | 19.42 | 1.83 |
| 01/11 | 5,510 | 5,520 | 5,430 | 5,440 | -1.27% | 227,500 | 3776億9957万 | +3.26% | 19.71 | 1.86 |
| 01/10 | 5,550 | 5,590 | 5,500 | 5,510 | -1.25% | 433,400 | 3825億5968万 | +4.75% | 19.96 | 1.88 |
| 01/06 | 5,500 | 5,610 | 5,500 | 5,580 | +1.27% | 416,900 | 3874億1978万 | +6.2% | 20.22 | 1.91 |
| 01/05 | 5,500 | 5,520 | 5,420 | 5,510 | -0.36% | 520,600 | 3825億5968万 | +5.13% | 19.96 | 1.88 |
| 01/04 | 5,530 | 5,570 | 5,470 | 5,530 | +0.91% | 433,700 | 3839億4828万 | +5.78% | 20.04 | 1.89 |
| 2016 |
| 12/30 | 5,420 | 5,490 | 5,400 | 5,480 | +1.48% | 476,300 | 3804億7677万 | +5.14% | 19.85 | 1.87 |
| 12/29 | 5,380 | 5,430 | 5,360 | 5,400 | +0.56% | 462,600 | 3749億2237万 | +3.91% | 19.56 | 1.84 |
| 12/28 | 5,330 | 5,390 | 5,310 | 5,370 | +0.75% | 242,700 | 3728億3947万 | +3.53% | 19.45 | 1.83 |
| 12/27 | 5,370 | 5,400 | 5,320 | 5,330 | -0.74% | 272,700 | 3700億6226万 | +2.98% | 19.31 | 1.82 |
| 12/26 | 5,300 | 5,390 | 5,290 | 5,370 | +1.9% | 368,000 | 3728億3947万 | +4.07% | 19.45 | 1.83 |
| 12/22 | 5,290 | 5,320 | 5,230 | 5,270 | -0.38% | 403,100 | 3658億9646万 | +2.41% | 19.09 | 1.8 |
| 12/21 | 5,280 | 5,350 | 5,280 | 5,290 | -1.12% | 487,000 | 3672億8506万 | +3.02% | 19.16 | 1.81 |
| 12/20 | 5,320 | 5,360 | 5,290 | 5,350 | +0.94% | 360,400 | 3714億5086万 | +4.41% | 19.38 | 1.83 |
| 12/19 | 5,220 | 5,310 | 5,190 | 5,300 | +1.73% | 536,100 | 3679億7936万 | +3.66% | 19.2 | 1.81 |
| 12/16 | 5,230 | 5,260 | 5,190 | 5,210 | 0% | 344,900 | 3617億3065万 | +2.14% | 18.87 | 1.78 |
| 12/15 | 5,190 | 5,230 | 5,120 | 5,210 | 0% | 325,900 | 3617億3065万 | +2.2% | 18.87 | 1.78 |
| 12/14 | 5,260 | 5,320 | 5,190 | 5,210 | -0.38% | 748,600 | 3617億3065万 | +2.28% | 18.87 | 1.78 |
| 12/13 | 5,100 | 5,240 | 5,100 | 5,230 | +3.36% | 747,200 | 3631億1926万 | +2.61% | 18.95 | 1.79 |
| 12/12 | 4,945 | 5,090 | 4,905 | 5,060 | +3.05% | 802,500 | 3513億1614万 | -1.19% | 18.33 | 1.73 |
| 12/09 | 4,920 | 4,945 | 4,885 | 4,910 | -1.41% | 707,100 | 3409億163万 | -4.75% | 17.79 | 1.68 |
| 12/08 | 4,930 | 4,980 | 4,915 | 4,980 | +1.43% | 528,100 | 3457億6174万 | -4.18% | 18.04 | 1.7 |
| 12/07 | 4,985 | 4,995 | 4,890 | 4,910 | -1.21% | 971,700 | 3409億163万 | -6.24% | 17.79 | 1.68 |
| 12/06 | 5,040 | 5,060 | 4,950 | 4,970 | -3.31% | 1,251,100 | 3450億6744万 | -5.85% | 18.01 | 1.7 |
| 12/05 | 5,090 | 5,180 | 5,090 | 5,140 | +0.19% | 691,200 | 3568億7055万 | -3.31% | 18.62 | 1.76 |
| 12/02 | 5,210 | 5,210 | 5,070 | 5,130 | -2.29% | 730,200 | 3561億7625万 | -4.09% | 18.58 | 1.75 |
| 12/01 | 5,340 | 5,360 | 5,220 | 5,250 | -1.87% | 664,900 | 3645億786万 | -2.47% | 19.02 | 1.79 |
| 11/30 | 5,300 | 5,440 | 5,300 | 5,350 | +1.52% | 883,700 | 3714億5086万 | -1.11% | 19.38 | 1.83 |
| 11/29 | 5,230 | 5,290 | 5,210 | 5,270 | +1.93% | 814,800 | 3658億9646万 | -3.02% | 19.09 | 1.8 |
| 11/28 | 5,170 | 5,240 | 5,150 | 5,170 | +0.78% | 432,400 | 3589億5345万 | -5.29% | 18.73 | 1.77 |
| 11/25 | 5,100 | 5,140 | 5,060 | 5,130 | +0.2% | 385,600 | 3561億7625万 | -6.59% | 18.58 | 1.75 |
| 11/24 | 5,170 | 5,180 | 5,080 | 5,120 | -0.58% | 459,100 | 3554億8195万 | -7.36% | 18.55 | 1.75 |
| 11/22 | 5,100 | 5,250 | 5,080 | 5,150 | +0.98% | 718,300 | 3575億6485万 | -7.36% | 18.66 | 1.76 |
| 11/21 | 4,970 | 5,120 | 4,965 | 5,100 | +3.66% | 762,800 | 3540億9335万 | -8.68% | 18.48 | 1.74 |
| 11/18 | 5,010 | 5,010 | 4,910 | 4,920 | -1.8% | 1,271,200 | 3415億9593万 | -12.38% | 17.82 | 1.68 |
| 11/17 | 5,010 | 5,070 | 4,970 | 5,010 | 0% | 695,800 | 3478億4464万 | -11.34% | 18.15 | 1.71 |
| 11/16 | 5,030 | 5,070 | 4,995 | 5,010 | 0% | 481,000 | 3478億4464万 | -11.86% | 18.15 | 1.71 |
| 11/15 | 5,060 | 5,070 | 4,980 | 5,010 | -1.18% | 450,900 | 3478億4464万 | -12.35% | 18.15 | 1.71 |
| 11/14 | 5,050 | 5,110 | 5,020 | 5,070 | +1.2% | 433,700 | 3520億1044万 | -11.81% | 18.37 | 1.73 |
| 11/11 | 5,150 | 5,210 | 5,000 | 5,010 | -2.34% | 850,000 | 3478億4464万 | -13.32% | 18.15 | 1.71 |
| 11/10 | 5,270 | 5,280 | 5,090 | 5,130 | +0.39% | 687,000 | 3561億7625万 | -11.75% | 18.58 | 1.75 |
| 11/09 | 5,320 | 5,330 | 5,050 | 5,110 | -3.22% | 892,000 | 3547億8765万 | -12.66% | 18.51 | 1.75 |
| 11/08 | 5,430 | 5,480 | 5,230 | 5,280 | -9.43% | 1,723,400 | 3665億9076万 | -10.39% | 19.13 | 1.8 |
| 11/07 | 5,850 | 5,870 | 5,700 | 5,830 | -1.35% | 312,000 | 4047億7730万 | -1.62% | 21.12 | 1.99 |
| 11/04 | 5,910 | 5,910 | 5,810 | 5,910 | -0.84% | 295,400 | 4103億3170万 | -0.37% | 21.41 | 2.02 |
