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 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 1,152 | 1,178 | 1,140 | 1,140 | +0.35% | 70,900 | 51億8973万 | +0.44% | 26.27 | 3.87 |
03/30 | 1,127 | 1,148 | 1,107 | 1,136 | +0.71% | 46,100 | 51億7152万 | -0.18% | 26.18 | 3.86 |
03/29 | 1,102 | 1,129 | 1,100 | 1,128 | +1.08% | 24,800 | 51億3510万 | -1.23% | 25.99 | 3.83 |
03/28 | 1,110 | 1,139 | 1,110 | 1,116 | +0.81% | 44,200 | 50億8047万 | -2.79% | 25.38 | 3.74 |
03/27 | 1,126 | 1,126 | 1,106 | 1,107 | -1.69% | 32,000 | 50億3950万 | -4.16% | 25.17 | 3.71 |
03/24 | 1,095 | 1,126 | 1,086 | 1,126 | +3.4% | 19,200 | 51億2600万 | -2.93% | 25.6 | 3.77 |
03/23 | 1,126 | 1,138 | 1,079 | 1,089 | -2.24% | 46,600 | 49億5756万 | -6.36% | 24.76 | 3.65 |
03/22 | 1,125 | 1,127 | 1,112 | 1,114 | -2.58% | 22,600 | 50億7137万 | -4.46% | 25.33 | 3.73 |
03/21 | 1,120 | 1,144 | 1,120 | 1,144 | +2.37% | 22,800 | 52億566万 | -2.1% | 26 | 3.83 |
03/17 | 1,139 | 1,139 | 1,106 | 1,117 | +0.13% | 69,800 | 50億8503万 | -4.45% | 25.4 | 3.74 |
03/16 | 1,072 | 1,118 | 1,055 | 1,116 | +3.19% | 49,000 | 50億7820万 | -4.82% | 25.37 | 3.74 |
03/15 | 1,113 | 1,123 | 1,078 | 1,081 | -2.83% | 68,400 | 49億2114万 | -8.08% | 24.58 | 3.62 |
03/14 | 1,124 | 1,128 | 1,112 | 1,113 | -1.33% | 45,400 | 50億6454万 | -5.8% | 25.3 | 3.73 |
03/13 | 1,156 | 1,161 | 1,128 | 1,128 | -2.51% | 63,000 | 51億3283万 | -4.85% | 25.64 | 3.78 |
03/10 | 1,156 | 1,165 | 1,156 | 1,157 | 0% | 20,200 | 52億6485万 | -2.73% | 26.3 | 3.88 |
03/09 | 1,155 | 1,178 | 1,155 | 1,157 | +1.05% | 96,600 | 52億6485万 | -2.65% | 26.3 | 3.88 |
03/08 | 1,165 | 1,171 | 1,141 | 1,145 | -0.95% | 95,000 | 52億1022万 | -3.66% | 26.02 | 3.84 |
03/07 | 1,159 | 1,190 | 1,156 | 1,156 | -0.99% | 52,000 | 52億6029万 | -2.82% | 26.27 | 3.87 |
03/06 | 1,182 | 1,193 | 1,156 | 1,167 | -0.72% | 50,400 | 53億1265万 | -1.27% | 26.54 | 3.91 |
03/03 | 1,159 | 1,201 | 1,151 | 1,176 | +1.29% | 86,800 | 53億5134万 | +0.13% | 26.73 | 3.94 |
03/02 | 1,170 | 1,171 | 1,145 | 1,161 | +0.56% | 75,600 | 52億8306万 | -0.47% | 26.39 | 3.89 |
03/01 | 1,118 | 1,160 | 1,115 | 1,154 | +3.27% | 79,600 | 52億5346万 | -0.17% | 26.24 | 3.87 |
02/28 | 1,147 | 1,165 | 1,115 | 1,118 | -3.5% | 119,400 | 50億8730万 | -2.49% | 25.41 | 3.74 |
02/27 | 1,172 | 1,186 | 1,142 | 1,158 | -2.28% | 114,400 | 53億8747万 | +1.85% | 26.99 | 3.98 |
02/24 | 1,190 | 1,207 | 1,176 | 1,185 | -1.17% | 78,400 | 55億1309万 | +5.15% | 27.62 | 4.07 |
02/23 | 1,222 | 1,222 | 1,190 | 1,199 | -3.19% | 124,800 | 55億7822万 | +7.53% | 27.94 | 4.12 |
02/22 | 1,273 | 1,274 | 1,229 | 1,239 | -2.71% | 85,800 | 57億6199万 | +12.28% | 28.86 | 4.25 |
02/21 | 1,295 | 1,312 | 1,254 | 1,273 | -1.7% | 192,800 | 59億2250万 | +16.9% | 29.67 | 4.37 |
02/20 | 1,238 | 1,295 | 1,233 | 1,295 | +4.65% | 200,200 | 60億2485万 | +20.69% | 30.18 | 4.45 |
02/17 | 1,194 | 1,243 | 1,190 | 1,238 | +3.64% | 155,000 | 57億5734万 | +17.08% | 28.84 | 4.25 |
02/16 | 1,170 | 1,195 | 1,160 | 1,194 | +2.05% | 75,800 | 55億5496万 | +14.48% | 27.83 | 4.1 |
02/15 | 1,159 | 1,188 | 1,155 | 1,170 | +0.95% | 99,400 | 54億4330万 | +13.48% | 27.27 | 4.02 |
02/14 | 1,181 | 1,181 | 1,155 | 1,159 | -1.82% | 50,800 | 53億9213万 | +13.52% | 27.01 | 3.98 |
02/13 | 1,189 | 1,189 | 1,150 | 1,181 | -0.84% | 126,000 | 54億9215万 | +16.77% | 27.51 | 4.05 |
02/10 | 1,212 | 1,215 | 1,170 | 1,191 | -1.61% | 101,600 | 55億3868万 | +19.05% | 27.74 | 4.09 |
02/09 | 1,200 | 1,229 | 1,197 | 1,210 | +1.13% | 75,600 | 56億2940万 | +22.22% | 28.2 | 4.16 |
02/08 | 1,211 | 1,230 | 1,189 | 1,197 | -2.09% | 118,000 | 55億6659万 | +22.59% | 27.88 | 4.11 |
02/07 | 1,213 | 1,235 | 1,198 | 1,222 | -0.24% | 166,600 | 56億8523万 | +27.03% | 28.48 | 4.2 |
02/06 | 1,153 | 1,225 | 1,148 | 1,225 | +6.8% | 336,400 | 56億9919万 | +29.36% | 28.55 | 4.21 |
02/03 | 1,150 | 1,152 | 1,134 | 1,147 | -0.48% | 121,400 | 53億3630万 | +23.07% | 26.73 | 3.94 |
02/02 | 1,132 | 1,170 | 1,126 | 1,153 | -0.22% | 291,000 | 53億6189万 | +25.27% | 26.86 | 3.96 |
02/01 | 1,158 | 1,170 | 1,101 | 1,155 | +17.74% | 1,033,000 | 53億7352万 | +27.2% | 26.92 | 3.97 |
01/31 | 980 | 998 | 961 | 981 | -0.15% | 100,400 | 45億6400万 | +9.49% | 22.86 | 3.37 |
01/30 | 960 | 993 | 955 | 983 | +2.99% | 206,400 | 45億7098万 | +10.27% | 22.9 | 3.37 |
01/27 | 933 | 959 | 932 | 954 | +3.7% | 179,600 | 44億3838万 | +7.67% | 22.23 | 3.28 |
01/26 | 920 | 930 | 910 | 920 | +0.99% | 69,600 | 42億8020万 | +4.31% | 21.44 | 3.16 |
01/25 | 939 | 945 | 903 | 911 | +1.39% | 146,200 | 42億3833万 | +3.64% | 21.23 | 3.13 |
01/24 | 898 | 900 | 889 | 899 | +0.11% | 12,600 | 41億8018万 | +2.45% | 20.94 | 3.09 |
01/23 | 892 | 901 | 891 | 898 | +0.67% | 18,800 | 41億7552万 | +2.45% | 20.92 | 3.08 |
01/20 | 888 | 892 | 881 | 892 | +0.51% | 16,200 | 41億4761万 | +2% | 20.78 | 3.06 |
01/19 | 903 | 906 | 883 | 887 | -1.33% | 43,600 | 41億2667万 | +1.6% | 20.67 | 3.05 |
01/18 | 877 | 899 | 877 | 899 | +2.57% | 34,600 | 41億8250万 | +3.21% | 20.95 | 3.09 |
01/17 | 884 | 889 | 876 | 877 | -0.11% | 28,600 | 40億7782万 | +0.75% | 20.43 | 3.01 |
01/16 | 900 | 900 | 876 | 878 | -2.77% | 53,000 | 40億8248万 | +0.98% | 20.45 | 3.01 |
01/13 | 896 | 910 | 896 | 903 | +0.78% | 32,400 | 41億9879万 | +3.86% | 21.03 | 3.1 |
01/12 | 903 | 912 | 891 | 896 | -1.05% | 62,200 | 41億6622万 | +3.29% | 20.87 | 3.08 |
01/11 | 921 | 925 | 905 | 905 | -1.74% | 70,200 | 42億1042万 | +4.62% | 21.09 | 3.11 |
01/10 | 918 | 924 | 907 | 921 | +1.1% | 99,200 | 42億8486万 | +6.6% | 21.46 | 3.16 |
01/06 | 925 | 925 | 896 | 911 | -0.92% | 144,800 | 42億3833万 | +5.81% | 21.23 | 3.13 |
01/05 | 888 | 944 | 876 | 920 | +5.09% | 415,600 | 42億7788万 | +6.92% | 21.43 | 3.16 |
01/04 | 855 | 892 | 852 | 875 | +2.94% | 79,800 | 40億7085万 | +1.98% | 20.39 | 3.01 |
2016 |
12/30 | 844 | 854 | 843 | 850 | 0% | 15,200 | 39億5454万 | -0.82% | 19.81 | 2.92 |
12/29 | 848 | 857 | 841 | 850 | +0.18% | 41,000 | 39億5454万 | -0.93% | 19.81 | 2.92 |
12/28 | 846 | 855 | 846 | 849 | +0.3% | 28,200 | 39億4756万 | -1.34% | 19.77 | 2.91 |
12/27 | 853 | 853 | 846 | 846 | -0.76% | 38,800 | 39億3593万 | -1.86% | 19.72 | 2.91 |
12/26 | 850 | 857 | 845 | 853 | +0.35% | 39,000 | 39億6617万 | -1.22% | 19.87 | 2.93 |
12/22 | 852 | 853 | 847 | 850 | -0.35% | 53,400 | 39億5221万 | -1.68% | 19.8 | 2.92 |
12/21 | 856 | 857 | 853 | 853 | -0.18% | 33,000 | 39億6617万 | -1.45% | 19.87 | 2.93 |
12/20 | 857 | 857 | 853 | 854 | +0.12% | 21,800 | 39億7314万 | -1.39% | 19.9 | 2.93 |
12/19 | 856 | 858 | 853 | 853 | -0.35% | 29,600 | 39億6849万 | -1.61% | 19.88 | 2.93 |
12/16 | 859 | 862 | 856 | 856 | -0.75% | 28,600 | 39億8245万 | -1.38% | 19.95 | 2.94 |
12/15 | 875 | 875 | 862 | 863 | -0.46% | 31,400 | 40億1269万 | -0.63% | 20.1 | 2.96 |
12/14 | 859 | 873 | 858 | 867 | +1.23% | 35,600 | 40億3130万 | -0.06% | 20.19 | 2.98 |
12/13 | 853 | 879 | 852 | 856 | +0.41% | 67,200 | 39億8245万 | -1.15% | 19.95 | 2.94 |
12/12 | 856 | 860 | 852 | 853 | -0.18% | 40,000 | 39億6617万 | -1.45% | 19.87 | 2.93 |
12/09 | 852 | 862 | 852 | 854 | -0.41% | 23,400 | 39億7314万 | -1.16% | 19.9 | 2.93 |
12/08 | 870 | 870 | 856 | 858 | -0.46% | 36,800 | 39億8943万 | -0.75% | 19.98 | 2.94 |
12/07 | 860 | 876 | 855 | 862 | -0.12% | 30,400 | 40億804万 | -0.4% | 20.08 | 2.96 |
12/06 | 855 | 906 | 855 | 863 | +1.05% | 142,600 | 40億1269万 | -0.4% | 20.1 | 2.96 |
12/05 | 851 | 868 | 851 | 854 | -0.18% | 19,400 | 39億7082万 | -1.67% | 19.89 | 2.93 |
12/02 | 870 | 870 | 854 | 855 | -1.78% | 27,000 | 39億7780万 | -1.84% | 19.93 | 2.94 |
12/01 | 868 | 885 | 863 | 871 | +1.16% | 39,800 | 40億4991万 | -0.29% | 20.29 | 2.99 |
11/30 | 869 | 870 | 860 | 861 | -1.54% | 22,800 | 40億339万 | -1.77% | 20.05 | 2.96 |
11/29 | 870 | 877 | 863 | 874 | -0.11% | 18,000 | 40億6619万 | -0.46% | 20.37 | 3 |
11/28 | 861 | 875 | 856 | 875 | +1.63% | 26,400 | 40億7085万 | -0.46% | 20.39 | 3.01 |
11/25 | 875 | 876 | 860 | 861 | -1.6% | 51,200 | 40億571万 | -2.27% | 20.07 | 2.96 |
11/24 | 883 | 885 | 875 | 875 | -1.13% | 45,400 | 40億7085万 | -1.13% | 20.39 | 3.01 |
11/22 | 893 | 893 | 880 | 885 | -1.12% | 22,000 | 41億1737万 | -0.34% | 20.62 | 3.04 |
11/21 | 884 | 926 | 884 | 895 | +1.02% | 90,800 | 41億6389万 | +0.67% | 20.86 | 3.07 |
11/18 | 883 | 886 | 879 | 886 | +0.51% | 37,000 | 41億2202万 | -0.11% | 20.65 | 3.04 |
11/17 | 871 | 883 | 865 | 882 | +1.09% | 22,400 | 41億109万 | -0.51% | 20.54 | 3.03 |
11/16 | 870 | 877 | 864 | 872 | -0.29% | 29,400 | 40億5689万 | -1.58% | 20.32 | 2.99 |
11/15 | 879 | 879 | 863 | 875 | -0.11% | 21,000 | 40億6852万 | -1.3% | 20.38 | 3 |
11/14 | 885 | 885 | 865 | 876 | +0.11% | 23,200 | 40億7317万 | -1.19% | 20.4 | 3.01 |
11/11 | 865 | 884 | 865 | 875 | +1.16% | 42,600 | 40億6852万 | -1.41% | 20.38 | 3 |
11/10 | 850 | 874 | 850 | 865 | +5.23% | 29,800 | 40億2199万 | -2.54% | 20.15 | 2.97 |
11/09 | 860 | 864 | 789 | 822 | -2.38% | 109,800 | 38億2194万 | -7.38% | 19.14 | 2.82 |
11/08 | 843 | 856 | 841 | 842 | +0.48% | 23,400 | 39億1499万 | -5.34% | 19.61 | 2.89 |
11/07 | 824 | 839 | 824 | 838 | +1.58% | 27,600 | 38億9638万 | -5.9% | 19.52 | 2.88 |
11/04 | 851 | 855 | 822 | 825 | -3.74% | 79,400 | 38億3590万 | -7.57% | 19.21 | 2.83 |