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 | 610 | 611 | 583 | 583 | -3.48% | 172,500 | 242億7168万 | +1.39% | - | 1.08 |
| 03/30 | 601 | 615 | 598 | 604 | +1.85% | 372,500 | 251億4596万 | +5.23% | - | 1.12 |
| 03/29 | 584 | 594 | 584 | 593 | +2.24% | 122,600 | 246億8801万 | +3.49% | - | 1.1 |
| 03/28 | 576 | 580 | 571 | 580 | +0.69% | 86,300 | 241億4679万 | +1.58% | - | 1.08 |
| 03/27 | 574 | 582 | 572 | 576 | -1.03% | 90,900 | 239億8026万 | +0.88% | - | 1.07 |
| 03/24 | 572 | 584 | 571 | 582 | +1.04% | 118,000 | 242億3005万 | +2.11% | - | 1.08 |
| 03/23 | 581 | 581 | 567 | 576 | +0.7% | 110,500 | 239億8026万 | +1.05% | - | 1.07 |
| 03/22 | 573 | 579 | 571 | 572 | -1.72% | 72,100 | 238億1373万 | +0.35% | - | 1.06 |
| 03/21 | 570 | 583 | 569 | 582 | +1.75% | 115,300 | 242億3005万 | +1.93% | - | 1.08 |
| 03/17 | 574 | 574 | 566 | 572 | -0.35% | 78,300 | 238億1373万 | +0.35% | - | 1.06 |
| 03/16 | 568 | 577 | 566 | 574 | +0.7% | 75,200 | 238億9699万 | +0.7% | - | 1.07 |
| 03/15 | 569 | 578 | 567 | 570 | 0% | 70,400 | 237億3046万 | 0% | - | 1.06 |
| 03/14 | 570 | 573 | 566 | 570 | -0.7% | 83,600 | 237億3046万 | 0% | - | 1.06 |
| 03/13 | 574 | 577 | 571 | 574 | -0.35% | 109,500 | 238億9699万 | +0.7% | - | 1.07 |
| 03/10 | 585 | 585 | 573 | 576 | -1.03% | 154,700 | 239億8026万 | +1.05% | - | 1.07 |
| 03/09 | 568 | 583 | 564 | 582 | +2.83% | 215,700 | 242億3005万 | +2.11% | - | 1.08 |
| 03/08 | 563 | 568 | 562 | 566 | +0.53% | 125,100 | 235億6393万 | -0.53% | - | 1.05 |
| 03/07 | 568 | 571 | 561 | 563 | -0.88% | 121,500 | 234億3904万 | -1.05% | - | 1.04 |
| 03/06 | 567 | 570 | 562 | 568 | +0.35% | 63,800 | 236億4720万 | -0.18% | - | 1.05 |
| 03/03 | 570 | 575 | 565 | 566 | -0.7% | 108,200 | 235億6393万 | -0.53% | - | 1.05 |
| 03/02 | 570 | 573 | 567 | 570 | +1.06% | 93,300 | 237億3046万 | +0.18% | - | 1.06 |
| 03/01 | 566 | 569 | 561 | 564 | -0.18% | 169,700 | 234億8067万 | -0.88% | - | 1.05 |
| 02/28 | 569 | 573 | 564 | 565 | -1.05% | 145,100 | 235億2230万 | -0.7% | - | 1.05 |
| 02/27 | 576 | 576 | 566 | 571 | -0.35% | 91,700 | 237億7210万 | +0.35% | - | 1.06 |
| 02/24 | 564 | 577 | 564 | 573 | +1.42% | 195,300 | 238億5536万 | +0.7% | - | 1.06 |
| 02/23 | 569 | 569 | 563 | 565 | -0.18% | 70,900 | 235億2230万 | -0.7% | - | 1.05 |
| 02/22 | 567 | 570 | 564 | 566 | +0.71% | 101,800 | 235億6393万 | -0.53% | - | 1.05 |
| 02/21 | 564 | 568 | 562 | 562 | 0% | 80,400 | 233億9740万 | -1.06% | - | 1.04 |
| 02/20 | 566 | 567 | 562 | 562 | -1.23% | 94,500 | 233億9740万 | -1.23% | - | 1.04 |
| 02/17 | 567 | 571 | 565 | 569 | -0.52% | 99,500 | 236億8883万 | 0% | - | 1.06 |
| 02/16 | 587 | 587 | 567 | 572 | -2.72% | 234,700 | 238億1373万 | +0.35% | - | 1.06 |
| 02/15 | 579 | 594 | 573 | 588 | +2.62% | 224,400 | 244億7985万 | +2.98% | - | 1.09 |
| 02/14 | 579 | 579 | 571 | 573 | -0.69% | 139,500 | 238億5536万 | +0.17% | - | 1.06 |
| 02/13 | 573 | 579 | 571 | 577 | +0.87% | 120,300 | 240億2189万 | +0.52% | - | 1.07 |
| 02/10 | 573 | 575 | 570 | 572 | +0.35% | 100,400 | 238億1373万 | -0.69% | - | 1.06 |
| 02/09 | 568 | 572 | 566 | 570 | -0.52% | 69,800 | 237億3046万 | -1.21% | - | 1.06 |
| 02/08 | 566 | 573 | 563 | 573 | +2.32% | 73,700 | 238億5536万 | -0.87% | - | 1.06 |
| 02/07 | 567 | 568 | 559 | 560 | -1.93% | 132,700 | 233億1414万 | -3.11% | - | 1.04 |
| 02/06 | 575 | 575 | 566 | 571 | -0.17% | 68,000 | 237億7210万 | -1.38% | - | 1.06 |
| 02/03 | 564 | 576 | 564 | 572 | +1.96% | 152,100 | 238億1373万 | -1.38% | - | 1.06 |
| 02/02 | 570 | 570 | 559 | 561 | -0.71% | 142,900 | 233億5577万 | -3.28% | - | 1.04 |
| 02/01 | 560 | 566 | 556 | 565 | +0.36% | 140,500 | 235億2230万 | -2.75% | - | 1.05 |
| 01/31 | 565 | 567 | 558 | 563 | -1.05% | 147,100 | 234億3904万 | -3.1% | - | 1.04 |
| 01/30 | 567 | 572 | 565 | 569 | +0.71% | 71,600 | 236億8883万 | -2.07% | - | 1.06 |
| 01/27 | 571 | 573 | 562 | 565 | -0.53% | 138,800 | 235億2230万 | -2.92% | - | 1.05 |
| 01/26 | 568 | 569 | 560 | 568 | +0.89% | 118,500 | 236億4720万 | -2.57% | - | 1.05 |
| 01/25 | 568 | 572 | 562 | 563 | -0.53% | 100,300 | 234億3904万 | -3.43% | - | 1.04 |
| 01/24 | 573 | 578 | 563 | 566 | -2.58% | 146,700 | 235億6393万 | -3.08% | - | 1.05 |
| 01/23 | 562 | 584 | 562 | 581 | +2.65% | 130,800 | 241億8842万 | -0.85% | - | 1.08 |
| 01/20 | 555 | 570 | 555 | 566 | +1.25% | 133,900 | 235億6393万 | -3.25% | - | 1.05 |
| 01/19 | 565 | 574 | 556 | 559 | -0.71% | 240,800 | 232億7251万 | -4.44% | - | 1.04 |
| 01/18 | 567 | 571 | 558 | 563 | -0.88% | 130,900 | 234億3904万 | -3.6% | - | 1.04 |
| 01/17 | 570 | 578 | 567 | 568 | -1.39% | 155,000 | 236億4720万 | -2.74% | - | 1.05 |
| 01/16 | 589 | 589 | 571 | 576 | -2.21% | 194,500 | 239億8026万 | -1.2% | - | 1.07 |
| 01/13 | 596 | 597 | 583 | 589 | -0.51% | 202,200 | 245億2148万 | +1.2% | - | 1.09 |
| 01/12 | 606 | 612 | 587 | 592 | -3.9% | 392,900 | 246億4638万 | +2.07% | - | 1.1 |
| 01/11 | 638 | 658 | 612 | 616 | -2.22% | 783,900 | 256億4555万 | +6.39% | - | 1.14 |
| 01/10 | 615 | 635 | 614 | 630 | +2.94% | 497,500 | 262億2841万 | +9.19% | - | 1.17 |
| 01/06 | 605 | 618 | 605 | 612 | +0.66% | 272,500 | 254億7902万 | +6.25% | - | 1.14 |
| 01/05 | 593 | 609 | 586 | 608 | +2.53% | 461,000 | 253億1249万 | +5.74% | - | 1.13 |
| 01/04 | 592 | 595 | 585 | 593 | +1.19% | 180,700 | 246億8801万 | +3.31% | - | 1.1 |
| 2016 |
| 12/30 | 575 | 593 | 575 | 586 | +1.03% | 115,900 | 243億9658万 | +2.45% | - | 1.09 |
| 12/29 | 584 | 584 | 574 | 580 | -1.86% | 174,900 | 241億4679万 | +1.58% | - | 1.08 |
| 12/28 | 571 | 591 | 571 | 591 | +3.32% | 273,900 | 246億474万 | +3.5% | - | 1.1 |
| 12/27 | 580 | 581 | 568 | 572 | -1.38% | 179,700 | 238億1373万 | +0.35% | - | 1.06 |
| 12/26 | 565 | 580 | 563 | 580 | +2.11% | 239,300 | 241億4679万 | +1.93% | - | 1.08 |
| 12/22 | 570 | 582 | 566 | 568 | -0.87% | 228,400 | 236億4720万 | 0% | - | 1.05 |
| 12/21 | 580 | 582 | 568 | 573 | -0.69% | 267,900 | 238億5536万 | +0.88% | - | 1.06 |
| 12/20 | 590 | 592 | 573 | 577 | -3.35% | 398,400 | 240億2189万 | +1.58% | - | 1.07 |
| 12/19 | 585 | 605 | 585 | 597 | +3.29% | 513,500 | 248億5454万 | +5.29% | - | 1.11 |
| 12/16 | 590 | 592 | 571 | 578 | -1.7% | 281,700 | 240億6352万 | +2.3% | - | 1.07 |
| 12/15 | 598 | 600 | 581 | 588 | -1.34% | 376,800 | 244億7985万 | +4.26% | - | 1.09 |
| 12/14 | 568 | 603 | 565 | 596 | +5.49% | 1,023,700 | 248億1291万 | +6.24% | - | 1.11 |
| 12/13 | 553 | 566 | 553 | 565 | +0.71% | 191,800 | 235億2230万 | +0.89% | - | 1.05 |
| 12/12 | 559 | 565 | 553 | 561 | +1.63% | 197,900 | 233億5577万 | +0.18% | - | 1.04 |
| 12/09 | 543 | 553 | 540 | 552 | +1.28% | 216,900 | 229億8108万 | -1.25% | - | 1.02 |
| 12/08 | 552 | 553 | 543 | 545 | -1.09% | 217,200 | 226億8965万 | -2.85% | - | 1.01 |
| 12/07 | 545 | 552 | 544 | 551 | +0.55% | 220,200 | 229億3945万 | -2.13% | - | 1.02 |
| 12/06 | 552 | 557 | 548 | 548 | -0.54% | 250,300 | 228億1455万 | -3.01% | - | 1.02 |
| 12/05 | 555 | 575 | 549 | 551 | -1.25% | 328,000 | 229億3945万 | -2.82% | - | 1.02 |
| 12/02 | 573 | 575 | 554 | 558 | -2.96% | 346,700 | 232億3087万 | -2.11% | - | 1.04 |
| 12/01 | 580 | 587 | 574 | 575 | -1.88% | 418,200 | 239億3863万 | +0.52% | - | 1.07 |
| 11/30 | 585 | 591 | 583 | 586 | +0.17% | 210,400 | 243億9658万 | +2.27% | - | 1.09 |
| 11/29 | 582 | 592 | 581 | 585 | +0.17% | 323,700 | 243億5495万 | +1.74% | - | 1.09 |
| 11/28 | 560 | 584 | 556 | 584 | +4.29% | 424,800 | 243億1332万 | +1.39% | - | 1.08 |
| 11/25 | 561 | 562 | 556 | 560 | -0.18% | 168,600 | 233億1414万 | -3.11% | - | 1.04 |
| 11/24 | 560 | 566 | 557 | 561 | -0.36% | 201,900 | 233億5577万 | -3.44% | - | 1.04 |
| 11/22 | 564 | 567 | 552 | 563 | -0.18% | 282,300 | 234億3904万 | -3.43% | - | 1.04 |
| 11/21 | 560 | 567 | 558 | 564 | +1.44% | 295,800 | 234億8067万 | -3.42% | - | 1.05 |
| 11/18 | 563 | 565 | 552 | 556 | -0.89% | 258,300 | 231億4761万 | -5.12% | - | 1.03 |
| 11/17 | 570 | 570 | 555 | 561 | -1.41% | 166,600 | 233億5577万 | -4.59% | - | 1.04 |
| 11/16 | 571 | 575 | 563 | 569 | -0.52% | 161,500 | 236億8883万 | -3.56% | - | 1.06 |
| 11/15 | 556 | 574 | 546 | 572 | +4.38% | 269,200 | 238億1373万 | -3.54% | - | 1.06 |
| 11/14 | 546 | 556 | 545 | 548 | +0.37% | 154,600 | 228億1455万 | -7.9% | - | 1.02 |
| 11/11 | 559 | 561 | 540 | 546 | -1.8% | 268,300 | 227億3129万 | -8.85% | - | 1.01 |
| 11/10 | 560 | 560 | 546 | 556 | +6.51% | 326,100 | 231億4761万 | -7.79% | - | 1.03 |
| 11/09 | 552 | 564 | 510 | 522 | -5.43% | 476,100 | 217億3211万 | -14.14% | - | 0.97 |
| 11/08 | 568 | 568 | 552 | 552 | -2.3% | 173,200 | 229億8108万 | -9.8% | - | 1.02 |
| 11/07 | 561 | 571 | 559 | 565 | +1.44% | 223,900 | 235億2230万 | -8.13% | - | 1.05 |
| 11/04 | 579 | 579 | 553 | 557 | -3.8% | 670,600 | 231億8924万 | -9.87% | - | 1.03 |
