PBR
2016/08/08～2017/01/05
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, 株式併合 5→1 |
| 2017 |
| 01/05 | 5,410 | 5,520 | 5,400 | 5,490 | -0.09% | 76,520 | 3264億8707万 | +7.94% | 18.1 | 1.54 |
| 01/04 | 5,455 | 5,515 | 5,425 | 5,495 | +1.57% | 109,900 | 3267億8441万 | +8.55% | 18.12 | 1.54 |
| 2016 |
| 12/30 | 5,370 | 5,435 | 5,345 | 5,410 | +0.84% | 46,980 | 3217億2951万 | +7.45% | 17.84 | 1.51 |
| 12/29 | 5,370 | 5,405 | 5,315 | 5,365 | -0.56% | 58,740 | 3190億5339万 | +7.09% | 17.69 | 1.5 |
| 12/28 | 5,350 | 5,415 | 5,320 | 5,395 | +1.03% | 66,840 | 3208億3747万 | +8.14% | 17.79 | 1.51 |
| 12/27 | 5,415 | 5,455 | 5,330 | 5,340 | -1.29% | 81,900 | 3175億6665万 | +7.57% | 17.61 | 1.49 |
| 12/26 | 5,350 | 5,435 | 5,350 | 5,410 | +1.03% | 108,120 | 3217億2951万 | +9.51% | 17.84 | 1.51 |
| 12/22 | 5,320 | 5,365 | 5,265 | 5,355 | +0.66% | 92,220 | 3184億5870万 | +8.97% | 17.65 | 1.5 |
| 12/21 | 5,295 | 5,365 | 5,280 | 5,320 | +0.76% | 186,260 | 3163億7727万 | +8.79% | 17.54 | 1.49 |
| 12/20 | 5,150 | 5,295 | 5,140 | 5,280 | +2.92% | 149,960 | 3139億9849万 | +8.42% | 17.41 | 1.48 |
| 12/19 | 5,100 | 5,140 | 5,085 | 5,130 | +1.38% | 73,060 | 3050億7808万 | +5.69% | 16.91 | 1.44 |
| 12/16 | 5,055 | 5,115 | 5,050 | 5,060 | +0.5% | 81,680 | 3009億1522万 | +4.42% | 16.68 | 1.42 |
| 12/15 | 4,980 | 5,045 | 4,965 | 5,035 | +0.9% | 106,040 | 2994億2848万 | +3.96% | 16.6 | 1.41 |
| 12/14 | 4,985 | 5,045 | 4,975 | 4,990 | +1.42% | 138,560 | 2967億5236万 | +3.21% | 16.45 | 1.4 |
| 12/13 | 4,900 | 4,950 | 4,890 | 4,920 | +0.51% | 98,640 | 2925億8950万 | +1.67% | 16.22 | 1.38 |
| 12/12 | 4,765 | 4,895 | 4,735 | 4,895 | +3.05% | 131,500 | 2911億277万 | +0.95% | 16.14 | 1.37 |
| 12/09 | 4,725 | 4,795 | 4,725 | 4,750 | +0.11% | 119,000 | 2824億7970万 | -2.3% | 15.66 | 1.33 |
| 12/08 | 4,740 | 4,750 | 4,715 | 4,745 | +0.11% | 79,840 | 2821億8235万 | -2.81% | 15.64 | 1.33 |
| 12/07 | 4,745 | 4,755 | 4,720 | 4,740 | -0.63% | 73,500 | 2818億8501万 | -3.13% | 15.63 | 1.33 |
| 12/06 | 4,795 | 4,795 | 4,735 | 4,770 | 0% | 100,640 | 2836億6909万 | -2.73% | 15.73 | 1.33 |
| 12/05 | 4,770 | 4,810 | 4,755 | 4,770 | -0.42% | 63,480 | 2836億6909万 | -2.91% | 15.73 | 1.33 |
| 12/02 | 4,885 | 4,895 | 4,765 | 4,790 | -1.94% | 105,400 | 2848億5848万 | -2.72% | 15.79 | 1.34 |
| 12/01 | 5,000 | 5,000 | 4,865 | 4,885 | -2.1% | 82,500 | 2905億807万 | -1.05% | 16.11 | 1.37 |
| 11/30 | 4,845 | 4,990 | 4,840 | 4,990 | +3.31% | 146,720 | 2967億5236万 | +0.97% | 16.45 | 1.4 |
| 11/29 | 4,880 | 4,890 | 4,800 | 4,830 | -0.82% | 68,440 | 2872億3725万 | -2.29% | 15.92 | 1.35 |
| 11/28 | 4,830 | 4,870 | 4,820 | 4,870 | +1.04% | 73,000 | 2896億1603万 | -1.66% | 16.06 | 1.36 |
| 11/25 | 4,820 | 4,830 | 4,770 | 4,820 | +0.42% | 87,520 | 2866億4256万 | -2.86% | 15.89 | 1.35 |
| 11/24 | 4,900 | 4,905 | 4,795 | 4,800 | -0.83% | 77,300 | 2854億5317万 | -3.48% | 15.82 | 1.34 |
| 11/22 | 4,785 | 4,860 | 4,755 | 4,840 | +1.57% | 89,040 | 2878億3195万 | -2.89% | 15.96 | 1.35 |
| 11/21 | 4,750 | 4,800 | 4,735 | 4,765 | +0.53% | 81,540 | 2833億7174万 | -4.49% | 15.71 | 1.33 |
| 11/18 | 4,755 | 4,755 | 4,655 | 4,740 | -0.32% | 143,900 | 2818億8501万 | -5.12% | 15.63 | 1.33 |
| 11/17 | 4,725 | 4,790 | 4,725 | 4,755 | 0% | 147,700 | 2827億7705万 | -5% | 15.68 | 1.33 |
| 11/16 | 4,825 | 4,850 | 4,740 | 4,755 | -1.45% | 144,360 | 2827億7705万 | -5.15% | 15.68 | 1.33 |
| 11/15 | 4,910 | 4,910 | 4,810 | 4,825 | -1.33% | 100,760 | 2869億3991万 | -3.96% | 15.91 | 1.35 |
| 11/14 | 4,915 | 4,965 | 4,875 | 4,890 | -0.41% | 95,680 | 2908億542万 | -2.82% | 16.12 | 1.37 |
| 11/11 | 4,995 | 5,020 | 4,890 | 4,910 | -1.6% | 145,140 | 2919億9481万 | -2.52% | 16.19 | 1.37 |
| 11/10 | 5,000 | 5,065 | 4,935 | 4,990 | +3.31% | 164,460 | 2967億5236万 | -1.05% | 16.45 | 1.4 |
| 11/09 | 5,075 | 5,120 | 4,800 | 4,830 | -5.29% | 208,780 | 2872億3725万 | -4.39% | 15.92 | 1.35 |
| 11/08 | 5,170 | 5,220 | 5,095 | 5,100 | -1.45% | 101,540 | 3032億9400万 | +0.61% | 16.81 | 1.43 |
| 11/07 | 5,180 | 5,230 | 5,095 | 5,175 | -0.96% | 121,380 | 3077億5420万 | +1.95% | 17.06 | 1.45 |
| 11/04 | 5,190 | 5,275 | 5,170 | 5,225 | -0.48% | 124,160 | 3107億2767万 | +2.85% | 17.23 | 1.46 |
| 11/02 | 5,170 | 5,390 | 5,170 | 5,250 | +4.9% | 342,340 | 3122億1441万 | +3.27% | 17.31 | 1.47 |
| 11/01 | 5,025 | 5,040 | 4,990 | 5,005 | -0.1% | 51,280 | 2976億4440万 | -1.61% | 16.5 | 1.4 |
| 10/31 | 5,000 | 5,065 | 5,000 | 5,010 | +0.3% | 59,180 | 2979億4175万 | -1.69% | 16.52 | 1.4 |
| 10/28 | 5,065 | 5,065 | 4,985 | 4,995 | -1.38% | 128,480 | 2970億4971万 | -2.21% | 16.47 | 1.4 |
| 10/27 | 5,060 | 5,140 | 5,060 | 5,065 | -0.88% | 52,620 | 3012億1257万 | -0.98% | 16.7 | 1.42 |
| 10/26 | 5,005 | 5,125 | 4,995 | 5,110 | +2.1% | 73,060 | 3038億8869万 | -0.08% | 16.85 | 1.43 |
| 10/25 | 5,025 | 5,045 | 4,980 | 5,005 | -0.4% | 89,760 | 2976億4440万 | -2.13% | 16.5 | 1.4 |
| 10/24 | 5,035 | 5,080 | 5,015 | 5,025 | -0.3% | 56,340 | 2988億3379万 | -1.78% | 16.57 | 1.41 |
| 10/21 | 5,125 | 5,125 | 5,015 | 5,040 | -1.56% | 48,460 | 2997億2583万 | -1.47% | 16.62 | 1.41 |
| 10/20 | 5,110 | 5,155 | 5,100 | 5,120 | +0.2% | 60,100 | 3044億8338万 | +0.12% | 16.88 | 1.43 |
| 10/19 | 5,055 | 5,110 | 5,030 | 5,110 | +0.99% | 63,280 | 3038億8869万 | +0.04% | 16.85 | 1.43 |
| 10/18 | 4,995 | 5,075 | 4,995 | 5,060 | +1.71% | 65,320 | 3009億1522万 | -0.92% | 16.68 | 1.42 |
| 10/17 | 4,935 | 4,980 | 4,930 | 4,975 | +0.81% | 72,280 | 2958億6032万 | -2.7% | 16.4 | 1.39 |
| 10/14 | 4,935 | 4,970 | 4,910 | 4,935 | -0.7% | 92,240 | 2934億8154万 | -3.71% | 16.27 | 1.38 |
| 10/13 | 4,960 | 4,985 | 4,940 | 4,970 | +0.2% | 78,460 | 2955億6297万 | -3.31% | 16.39 | 1.39 |
| 10/12 | 5,000 | 5,045 | 4,960 | 4,960 | -1.29% | 109,940 | 2949億6828万 | -3.6% | 16.35 | 1.39 |
| 10/11 | 4,995 | 5,050 | 4,995 | 5,025 | +0.2% | 46,240 | 2988億3379万 | -2.33% | 16.57 | 1.41 |
| 10/07 | 5,000 | 5,070 | 4,995 | 5,015 | 0% | 51,980 | 2982億3910万 | -2.43% | 16.53 | 1.4 |
| 10/06 | 5,075 | 5,075 | 4,990 | 5,015 | -1.18% | 145,440 | 2982億3910万 | -2.34% | 16.53 | 1.4 |
| 10/05 | 5,185 | 5,230 | 5,060 | 5,075 | -2.4% | 129,260 | 3018億726万 | -1.09% | 16.73 | 1.42 |
| 10/04 | 5,260 | 5,285 | 5,180 | 5,200 | -1.23% | 69,660 | 3092億4094万 | +1.42% | 17.14 | 1.46 |
| 10/03 | 5,380 | 5,395 | 5,255 | 5,265 | 0% | 90,720 | 3131億645万 | +2.85% | 17.36 | 1.47 |
| 09/30 | 5,235 | 5,325 | 5,215 | 5,265 | -0.28% | 62,400 | 3131億645万 | +3.11% | 17.36 | 1.47 |
| 09/29 | 5,330 | 5,345 | 5,250 | 5,280 | -0.75% | 54,020 | 3139億9849万 | +3.57% | 17.41 | 1.48 |
| 09/28 | 5,330 | 5,425 | 5,275 | 5,320 | -0.19% | 105,720 | 3163億7727万 | +4.5% | 17.54 | 1.49 |
| 09/27 | 5,210 | 5,330 | 5,180 | 5,330 | +2.01% | 69,120 | 3169億7196万 | +5.02% | 17.57 | 1.49 |
| 09/26 | 5,205 | 5,300 | 5,190 | 5,225 | -1.51% | 76,340 | 3107億2767万 | +3.22% | 17.23 | 1.46 |
| 09/23 | 5,185 | 5,315 | 5,180 | 5,305 | +2.61% | 80,000 | 3154億8522万 | +5.01% | 17.49 | 1.48 |
| 09/21 | 5,050 | 5,175 | 5,030 | 5,170 | +2.27% | 104,580 | 3074億5685万 | +2.58% | 17.04 | 1.45 |
| 09/20 | 5,055 | 5,130 | 5,030 | 5,055 | -1.08% | 122,820 | 3006億1787万 | +0.42% | 16.67 | 1.41 |
| 09/16 | 5,150 | 5,190 | 5,000 | 5,110 | +1.39% | 643,860 | 3038億8869万 | +1.51% | 16.85 | 1.43 |
| 09/15 | 5,015 | 5,110 | 4,975 | 5,040 | +0.4% | 110,400 | 2997億2583万 | -0.02% | 16.62 | 1.41 |
| 09/14 | 4,995 | 5,075 | 4,975 | 5,020 | +0.2% | 73,860 | 2985億3644万 | -0.52% | 16.55 | 1.4 |
| 09/13 | 5,000 | 5,065 | 4,950 | 5,010 | +1.01% | 87,420 | 2979億4175万 | -0.77% | 16.52 | 1.4 |
| 09/12 | 5,010 | 5,020 | 4,930 | 4,960 | -2.65% | 117,080 | 2949億6828万 | -1.7% | 16.35 | 1.39 |
| 09/09 | 5,195 | 5,195 | 5,050 | 5,095 | -2.11% | 105,840 | 3029億9665万 | +0.87% | 16.8 | 1.43 |
| 09/08 | 5,180 | 5,210 | 5,110 | 5,205 | -1.23% | 74,140 | 3095億3828万 | +3.15% | 17.16 | 1.46 |
| 09/07 | 5,185 | 5,360 | 5,155 | 5,270 | -0.75% | 100,100 | 3134億380万 | +4.44% | 17.37 | 1.47 |
| 09/06 | 5,110 | 5,350 | 5,110 | 5,310 | +4.32% | 198,680 | 3157億8257万 | +5.19% | 17.51 | 1.49 |
| 09/05 | 5,040 | 5,105 | 5,000 | 5,090 | +2.21% | 100,020 | 3026億9930万 | +0.83% | 16.78 | 1.42 |
| 09/02 | 4,925 | 5,060 | 4,920 | 4,980 | +1.74% | 91,900 | 2961億5767万 | -1.5% | 16.42 | 1.39 |
| 09/01 | 4,900 | 4,955 | 4,835 | 4,895 | 0% | 107,140 | 2911億277万 | -3.43% | 16.14 | 1.37 |
| 08/31 | 4,900 | 4,910 | 4,820 | 4,895 | -0.1% | 76,240 | 2911億277万 | -3.47% | 16.14 | 1.37 |
| 08/30 | 4,940 | 4,980 | 4,875 | 4,900 | -1.71% | 60,120 | 2914億11万 | -3.37% | 16.15 | 1.37 |
| 08/29 | 5,075 | 5,075 | 4,955 | 4,985 | -0.2% | 35,480 | 2964億5501万 | -1.7% | 16.43 | 1.39 |
| 08/26 | 4,920 | 5,025 | 4,910 | 4,995 | +1.01% | 35,700 | 2970億4971万 | -1.63% | 16.47 | 1.4 |
| 08/25 | 5,035 | 5,045 | 4,930 | 4,945 | -2.08% | 38,100 | 2940億7624万 | -2.71% | 16.3 | 1.38 |
| 08/24 | 5,105 | 5,105 | 5,000 | 5,050 | -1.17% | 24,040 | 3003億2052万 | -0.86% | 16.65 | 1.41 |
| 08/23 | 4,975 | 5,150 | 4,970 | 5,110 | +3.65% | 81,480 | 3038億8869万 | +0.27% | 16.85 | 1.43 |
| 08/22 | 4,915 | 4,975 | 4,880 | 4,930 | -1.2% | 53,620 | 2931億8420万 | -3.18% | 16.25 | 1.38 |
| 08/19 | 5,010 | 5,025 | 4,905 | 4,990 | -0.1% | 123,960 | 2967億5236万 | -2.18% | 16.45 | 1.4 |
| 08/18 | 5,095 | 5,180 | 4,990 | 4,995 | -0.2% | 74,420 | 2970億4971万 | -2.06% | 16.47 | 1.4 |
| 08/17 | 5,060 | 5,100 | 4,970 | 5,005 | -0.3% | 64,280 | 2976億4440万 | -2.02% | 16.5 | 1.4 |
| 08/16 | 5,115 | 5,115 | 5,000 | 5,020 | -0.69% | 60,380 | 2985億3644万 | -1.99% | 16.55 | 1.4 |
| 08/15 | 5,195 | 5,200 | 5,040 | 5,055 | -4.17% | 58,440 | 3006億1787万 | -1.5% | 16.67 | 1.41 |
| 08/12 | 5,250 | 5,375 | 5,170 | 5,275 | +2.23% | 120,160 | 3137億114万 | +2.59% | 17.39 | 1.48 |
| 08/10 | 5,090 | 5,280 | 4,995 | 5,160 | +1.38% | 145,740 | 3068億6216万 | +0.21% | 17.01 | 1.44 |
| 08/09 | 4,915 | 5,095 | 4,880 | 5,090 | +3.04% | 124,580 | 3026億9930万 | -1.28% | 16.78 | 1.42 |
| 08/08 | 5,200 | 5,200 | 4,775 | 4,940 | -2.76% | 155,040 | 2937億7889万 | -4.43% | 16.29 | 1.38 |
