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, 株式併合 5→1 |
| 2017 |
| 03/31 | 5,245 | 5,250 | 5,140 | 5,190 | -1.14% | 135,360 | 3086億4624万 | -5.5% | 17.11 | 1.45 |
| 03/30 | 5,415 | 5,415 | 5,250 | 5,250 | -3.49% | 97,060 | 3122億1441万 | -4.63% | 17.31 | 1.47 |
| 03/29 | 5,500 | 5,570 | 5,420 | 5,440 | -3.55% | 117,820 | 3235億1360万 | -1.31% | 17.93 | 1.52 |
| 03/28 | 5,520 | 5,640 | 5,500 | 5,640 | +3.68% | 172,100 | 3354億748万 | +2.29% | 18.59 | 1.58 |
| 03/27 | 5,490 | 5,490 | 5,425 | 5,440 | -0.91% | 91,060 | 3235億1360万 | -1.22% | 17.93 | 1.52 |
| 03/24 | 5,500 | 5,530 | 5,480 | 5,490 | +0.64% | 122,140 | 3264億8707万 | -0.29% | 18.1 | 1.54 |
| 03/23 | 5,450 | 5,465 | 5,385 | 5,455 | -0.27% | 127,140 | 3244億564万 | -0.87% | 17.98 | 1.53 |
| 03/22 | 5,500 | 5,525 | 5,455 | 5,470 | -1.08% | 87,920 | 3252億9768万 | -0.49% | 18.03 | 1.53 |
| 03/21 | 5,475 | 5,550 | 5,470 | 5,530 | +1.1% | 71,080 | 3288億6584万 | +0.69% | 18.23 | 1.55 |
| 03/17 | 5,455 | 5,515 | 5,420 | 5,470 | +0.27% | 249,320 | 3252億9768万 | -0.29% | 18.03 | 1.53 |
| 03/16 | 5,400 | 5,470 | 5,400 | 5,455 | +0.83% | 56,280 | 3244億564万 | -0.51% | 17.98 | 1.53 |
| 03/15 | 5,405 | 5,435 | 5,390 | 5,410 | -0.73% | 79,080 | 3217億2951万 | -1.33% | 17.84 | 1.51 |
| 03/14 | 5,455 | 5,480 | 5,395 | 5,450 | +0.37% | 101,300 | 3241億829万 | -0.6% | 17.97 | 1.53 |
| 03/13 | 5,505 | 5,515 | 5,400 | 5,430 | -1.45% | 113,420 | 3229億1890万 | -0.88% | 17.9 | 1.52 |
| 03/10 | 5,540 | 5,560 | 5,505 | 5,510 | -0.99% | 98,800 | 3276億7645万 | +0.77% | 18.17 | 1.54 |
| 03/09 | 5,600 | 5,610 | 5,555 | 5,565 | +0.27% | 37,660 | 3309億4727万 | +2.04% | 18.35 | 1.56 |
| 03/08 | 5,525 | 5,585 | 5,520 | 5,550 | +0.27% | 74,120 | 3300億5523万 | +2.02% | 18.3 | 1.55 |
| 03/07 | 5,495 | 5,560 | 5,490 | 5,535 | +1.37% | 43,500 | 3291億6319万 | +2.1% | 18.25 | 1.55 |
| 03/06 | 5,525 | 5,535 | 5,440 | 5,460 | -1.62% | 85,780 | 3247億298万 | +1.13% | 18 | 1.53 |
| 03/03 | 5,600 | 5,615 | 5,520 | 5,550 | -1.16% | 94,260 | 3300億5523万 | +3.16% | 18.3 | 1.55 |
| 03/02 | 5,625 | 5,650 | 5,590 | 5,615 | +0.09% | 59,720 | 3339億2074万 | +4.82% | 18.51 | 1.57 |
| 03/01 | 5,580 | 5,615 | 5,560 | 5,610 | +0.36% | 71,080 | 3336億2340万 | +5.25% | 18.5 | 1.57 |
| 02/28 | 5,625 | 5,715 | 5,575 | 5,590 | -0.09% | 94,400 | 3324億3401万 | +5.41% | 18.43 | 1.56 |
| 02/27 | 5,590 | 5,625 | 5,540 | 5,595 | +0.09% | 73,500 | 3327億3135万 | +5.99% | 18.45 | 1.57 |
| 02/24 | 5,555 | 5,635 | 5,540 | 5,590 | +0.99% | 81,320 | 3324億3401万 | +6.37% | 18.43 | 1.56 |
| 02/23 | 5,435 | 5,605 | 5,435 | 5,535 | +2.03% | 111,420 | 3291億6319万 | +5.75% | 18.25 | 1.55 |
| 02/22 | 5,455 | 5,470 | 5,400 | 5,425 | -1% | 28,060 | 3226億2155万 | +4.01% | 17.89 | 1.52 |
| 02/21 | 5,465 | 5,495 | 5,430 | 5,480 | +0.18% | 36,340 | 3258億9237万 | +5.32% | 18.07 | 1.53 |
| 02/20 | 5,435 | 5,495 | 5,430 | 5,470 | +1.11% | 69,820 | 3252億9768万 | +5.44% | 18.03 | 1.53 |
| 02/17 | 5,390 | 5,415 | 5,345 | 5,410 | +0.09% | 56,180 | 3217億2951万 | +4.5% | 17.84 | 1.51 |
| 02/16 | 5,340 | 5,430 | 5,340 | 5,405 | +1.5% | 145,940 | 3214億3217万 | +4.53% | 17.82 | 1.51 |
| 02/15 | 5,350 | 5,360 | 5,300 | 5,325 | -0.09% | 79,340 | 3166億7461万 | +3.1% | 17.56 | 1.49 |
| 02/14 | 5,400 | 5,425 | 5,330 | 5,330 | -1.02% | 76,440 | 3169億7196万 | +3.23% | 17.57 | 1.49 |
| 02/13 | 5,435 | 5,440 | 5,375 | 5,385 | -0.28% | 57,640 | 3202億4278万 | +4.26% | 17.75 | 1.51 |
| 02/10 | 5,460 | 5,485 | 5,370 | 5,400 | -0.74% | 87,360 | 3211億3482万 | +4.43% | 17.8 | 1.51 |
| 02/09 | 5,380 | 5,455 | 5,380 | 5,440 | +0.55% | 81,960 | 3235億1360万 | +5.12% | 17.93 | 1.52 |
| 02/08 | 5,375 | 5,420 | 5,335 | 5,410 | +1.6% | 82,220 | 3217億2951万 | +4.5% | 17.84 | 1.51 |
| 02/07 | 5,320 | 5,385 | 5,245 | 5,325 | +2.8% | 158,480 | 3166億7461万 | +2.86% | 17.56 | 1.49 |
| 02/06 | 5,250 | 5,250 | 5,140 | 5,180 | +0.1% | 100,820 | 3080億5155万 | +0.04% | 17.08 | 1.45 |
| 02/03 | 5,255 | 5,265 | 5,120 | 5,175 | -0.48% | 157,240 | 3077億5420万 | -0.23% | 17.06 | 1.45 |
| 02/02 | 5,125 | 5,240 | 5,120 | 5,200 | +2.46% | 147,520 | 3092億4094万 | +0.12% | 17.14 | 1.46 |
| 02/01 | 5,045 | 5,090 | 5,015 | 5,075 | +1.6% | 68,300 | 3018億726万 | -2.44% | 16.73 | 1.42 |
| 01/31 | 4,985 | 5,015 | 4,960 | 4,995 | +0.4% | 59,560 | 2970億4971万 | -4.18% | 16.47 | 1.4 |
| 01/30 | 4,995 | 5,020 | 4,950 | 4,975 | -0.4% | 53,860 | 2958億6032万 | -4.8% | 16.4 | 1.39 |
| 01/27 | 4,940 | 5,030 | 4,940 | 4,995 | +1.52% | 78,340 | 2970億4971万 | -4.64% | 16.47 | 1.4 |
| 01/26 | 4,995 | 5,010 | 4,920 | 4,920 | -0.51% | 95,960 | 2925億8950万 | -6.18% | 16.22 | 1.38 |
| 01/25 | 4,995 | 5,015 | 4,880 | 4,945 | -0.8% | 132,100 | 2940億7624万 | -5.79% | 16.3 | 1.38 |
| 01/24 | 4,975 | 5,010 | 4,915 | 4,985 | -0.2% | 114,680 | 2964億5501万 | -5.1% | 16.43 | 1.39 |
| 01/23 | 5,050 | 5,060 | 4,985 | 4,995 | -1.48% | 92,380 | 2970億4971万 | -4.91% | 16.47 | 1.4 |
| 01/20 | 5,075 | 5,105 | 5,055 | 5,070 | -0.39% | 54,140 | 3015億991万 | -3.43% | 16.71 | 1.42 |
| 01/19 | 5,080 | 5,125 | 5,060 | 5,090 | -0.1% | 73,220 | 3026億9930万 | -2.92% | 16.78 | 1.42 |
| 01/18 | 5,150 | 5,150 | 5,065 | 5,095 | -0.39% | 53,240 | 3029億9665万 | -2.58% | 16.8 | 1.43 |
| 01/17 | 5,215 | 5,235 | 5,105 | 5,115 | -1.45% | 45,820 | 3041億8604万 | -1.94% | 16.86 | 1.43 |
| 01/16 | 5,250 | 5,270 | 5,175 | 5,190 | -1.42% | 47,620 | 3086億4624万 | -0.21% | 17.11 | 1.45 |
| 01/13 | 5,200 | 5,275 | 5,200 | 5,265 | +0.57% | 37,440 | 3131億645万 | +1.56% | 17.36 | 1.47 |
| 01/12 | 5,290 | 5,300 | 5,200 | 5,235 | -1.04% | 64,360 | 3113億2237万 | +1.37% | 17.26 | 1.46 |
| 01/11 | 5,380 | 5,395 | 5,290 | 5,290 | -1.76% | 52,640 | 3145億9318万 | +2.8% | 17.44 | 1.48 |
| 01/10 | 5,465 | 5,500 | 5,365 | 5,385 | -2.53% | 78,740 | 3202億4278万 | +4.97% | 17.75 | 1.51 |
| 01/06 | 5,440 | 5,525 | 5,440 | 5,525 | +0.64% | 82,120 | 3285億6850万 | +8.04% | 18.21 | 1.55 |
| 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 |
