PBR
2016/12/05～2017/04/28
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 |
| 04/28 | 4,055 | 4,070 | 4,030 | 4,040 | -0.12% | 240,200 | 3604億1801万 | -0.98% | 26.17 | 2.64 |
| 04/27 | 4,025 | 4,065 | 4,020 | 4,045 | -0.12% | 262,700 | 3608億6407万 | -1.03% | 26.2 | 2.65 |
| 04/26 | 4,065 | 4,075 | 4,015 | 4,050 | -0.61% | 588,400 | 3613億1013万 | -1% | 26.23 | 2.65 |
| 04/25 | 4,100 | 4,110 | 4,060 | 4,075 | -1.57% | 862,200 | 3635億4044万 | -0.37% | 26.39 | 2.67 |
| 04/24 | 4,150 | 4,160 | 4,110 | 4,140 | +0.85% | 411,100 | 3693億3925万 | +1.22% | 26.82 | 2.71 |
| 04/21 | 4,065 | 4,110 | 4,050 | 4,105 | +1.86% | 387,900 | 3662億1681万 | +0.47% | 26.59 | 2.69 |
| 04/20 | 4,080 | 4,080 | 4,015 | 4,030 | -0.74% | 363,200 | 3595億2589万 | -1.32% | 26.1 | 2.64 |
| 04/19 | 4,030 | 4,085 | 4,020 | 4,060 | +0.74% | 258,900 | 3622億226万 | -0.54% | 26.3 | 2.66 |
| 04/18 | 4,075 | 4,080 | 3,985 | 4,030 | -0.37% | 278,300 | 3595億2589万 | -1.15% | 26.1 | 2.64 |
| 04/17 | 3,930 | 4,050 | 3,930 | 4,045 | +2.93% | 286,200 | 3608億6407万 | -0.64% | 26.2 | 2.65 |
| 04/14 | 4,015 | 4,020 | 3,920 | 3,930 | -2.12% | 299,300 | 3506億465万 | -3.34% | 25.46 | 2.57 |
| 04/13 | 3,965 | 4,030 | 3,955 | 4,015 | +0.63% | 283,700 | 3581億8770万 | -1.16% | 26.01 | 2.63 |
| 04/12 | 4,010 | 4,025 | 3,980 | 3,990 | -1.24% | 232,900 | 3559億5739万 | -1.6% | 25.84 | 2.61 |
| 04/11 | 4,020 | 4,045 | 4,005 | 4,040 | +0.25% | 224,400 | 3604億1801万 | -0.22% | 26.17 | 2.64 |
| 04/10 | 4,105 | 4,105 | 4,005 | 4,030 | -0.74% | 293,200 | 3595億2589万 | -0.27% | 26.1 | 2.64 |
| 04/07 | 4,065 | 4,095 | 4,040 | 4,060 | +0.62% | 341,200 | 3622億226万 | +0.67% | 26.3 | 2.66 |
| 04/06 | 4,135 | 4,140 | 4,030 | 4,035 | -2.89% | 434,100 | 3599億7195万 | +0.27% | 26.14 | 2.64 |
| 04/05 | 4,200 | 4,220 | 4,130 | 4,155 | +0.24% | 372,600 | 3706億7743万 | +3.44% | 26.91 | 2.72 |
| 04/04 | 4,175 | 4,230 | 4,125 | 4,145 | -0.6% | 403,400 | 3697億8531万 | +3.5% | 26.85 | 2.71 |
| 04/03 | 4,050 | 4,185 | 4,050 | 4,170 | +2.58% | 552,600 | 3720億1562万 | +4.46% | 27.01 | 2.73 |
| 03/31 | 4,140 | 4,145 | 4,065 | 4,065 | -2.17% | 628,000 | 3626億4832万 | +2.19% | 26.33 | 2.66 |
| 03/30 | 4,230 | 4,230 | 4,140 | 4,155 | -2.12% | 349,200 | 3706億7743万 | +4.74% | 26.91 | 2.72 |
| 03/29 | 4,240 | 4,265 | 4,215 | 4,245 | +0.59% | 219,000 | 3787億655万 | +7.47% | 27.5 | 2.78 |
| 03/28 | 4,170 | 4,220 | 4,150 | 4,220 | +2.06% | 340,800 | 3764億7624万 | +7.35% | 27.33 | 2.76 |
| 03/27 | 4,170 | 4,190 | 4,110 | 4,135 | -1.66% | 333,900 | 3688億9319万 | +5.75% | 26.78 | 2.71 |
| 03/24 | 4,145 | 4,235 | 4,145 | 4,205 | +1.45% | 518,200 | 3751億3805万 | +8.01% | 27.24 | 2.75 |
| 03/23 | 4,045 | 4,145 | 4,045 | 4,145 | +2.85% | 520,900 | 3697億8531万 | +7.05% | 26.85 | 2.71 |
| 03/22 | 4,010 | 4,075 | 4,005 | 4,030 | -1.1% | 298,900 | 3595億2589万 | +4.54% | 26.1 | 2.64 |
| 03/21 | 4,030 | 4,090 | 4,020 | 4,075 | +0.74% | 274,100 | 3635億4044万 | +6.06% | 26.39 | 2.67 |
| 03/17 | 4,050 | 4,070 | 4,030 | 4,045 | 0% | 359,300 | 3608億6407万 | +5.64% | 26.2 | 2.65 |
| 03/16 | 3,970 | 4,050 | 3,945 | 4,045 | +1.89% | 534,100 | 3608億6407万 | +5.97% | 26.2 | 2.65 |
| 03/15 | 3,930 | 3,975 | 3,900 | 3,970 | +0.76% | 285,600 | 3541億7314万 | +4.39% | 25.71 | 2.6 |
| 03/14 | 3,910 | 3,945 | 3,890 | 3,940 | +1.16% | 287,100 | 3514億9677万 | +3.9% | 25.52 | 2.58 |
| 03/13 | 3,910 | 3,920 | 3,880 | 3,895 | -0.38% | 198,700 | 3474億8222万 | +2.96% | 25.23 | 2.55 |
| 03/10 | 3,860 | 3,910 | 3,840 | 3,910 | +2.36% | 347,400 | 3488億2040万 | +3.52% | 25.33 | 2.56 |
| 03/09 | 3,855 | 3,855 | 3,800 | 3,820 | -0.78% | 239,900 | 3407億9129万 | +1.3% | 24.74 | 2.5 |
| 03/08 | 3,860 | 3,865 | 3,825 | 3,850 | 0% | 302,600 | 3434億6766万 | +2.15% | 24.94 | 2.52 |
| 03/07 | 3,820 | 3,855 | 3,820 | 3,850 | +0.65% | 217,300 | 3434億6766万 | +2.2% | 24.94 | 2.52 |
| 03/06 | 3,820 | 3,845 | 3,820 | 3,825 | -0.13% | 167,200 | 3412億3735万 | +1.65% | 24.78 | 2.5 |
| 03/03 | 3,850 | 3,850 | 3,815 | 3,830 | -0.13% | 235,200 | 3416億8341万 | +1.83% | 24.81 | 2.51 |
| 03/02 | 3,935 | 3,940 | 3,815 | 3,835 | -1.03% | 588,300 | 3421億2947万 | +2.02% | 24.84 | 2.51 |
| 03/01 | 3,855 | 3,895 | 3,855 | 3,875 | +0.91% | 182,100 | 3456億9797万 | +3.11% | 25.1 | 2.54 |
| 02/28 | 3,850 | 3,920 | 3,840 | 3,840 | +0.13% | 314,900 | 3425億7553万 | +2.35% | 24.87 | 2.51 |
| 02/27 | 3,790 | 3,850 | 3,780 | 3,835 | +0.79% | 204,500 | 3421億2947万 | +2.35% | 24.84 | 2.51 |
| 02/24 | 3,795 | 3,810 | 3,765 | 3,805 | +0.13% | 222,900 | 3394億5310万 | +1.66% | 24.65 | 2.49 |
| 02/23 | 3,735 | 3,800 | 3,730 | 3,800 | +1.74% | 170,300 | 3390億704万 | +1.52% | 24.61 | 2.49 |
| 02/22 | 3,765 | 3,770 | 3,725 | 3,735 | -0.4% | 138,300 | 3332億823万 | -0.16% | 24.19 | 2.44 |
| 02/21 | 3,720 | 3,750 | 3,710 | 3,750 | +1.21% | 140,300 | 3345億4642万 | +0.21% | 24.29 | 2.45 |
| 02/20 | 3,685 | 3,715 | 3,675 | 3,705 | 0% | 152,800 | 3305億3186万 | -0.99% | 24 | 2.42 |
| 02/17 | 3,680 | 3,710 | 3,660 | 3,705 | +0.54% | 141,600 | 3305億3186万 | -1.17% | 24 | 2.42 |
| 02/16 | 3,690 | 3,710 | 3,650 | 3,685 | -0.67% | 220,500 | 3287億4762万 | -1.89% | 23.87 | 2.41 |
| 02/15 | 3,760 | 3,760 | 3,695 | 3,710 | -0.27% | 149,100 | 3309億7792万 | -1.43% | 24.03 | 2.43 |
| 02/14 | 3,795 | 3,800 | 3,720 | 3,720 | -0.93% | 181,600 | 3318億7005万 | -1.33% | 24.1 | 2.43 |
| 02/13 | 3,770 | 3,775 | 3,745 | 3,755 | +0.54% | 162,000 | 3349億9248万 | -0.61% | 24.32 | 2.46 |
| 02/10 | 3,730 | 3,740 | 3,685 | 3,735 | +1.36% | 200,600 | 3332億823万 | -1.37% | 24.19 | 2.44 |
| 02/09 | 3,725 | 3,725 | 3,665 | 3,685 | -0.67% | 251,000 | 3287億4762万 | -2.92% | 23.87 | 2.41 |
| 02/08 | 3,705 | 3,720 | 3,685 | 3,710 | -0.13% | 147,200 | 3309億7792万 | -2.5% | 24.03 | 2.43 |
| 02/07 | 3,705 | 3,725 | 3,685 | 3,715 | -0.67% | 188,700 | 3314億2399万 | -2.54% | 24.06 | 2.43 |
| 02/06 | 3,780 | 3,790 | 3,720 | 3,740 | -0.8% | 131,100 | 3336億5430万 | -2.04% | 24.22 | 2.45 |
| 02/03 | 3,755 | 3,780 | 3,745 | 3,770 | +0.53% | 121,500 | 3363億3067万 | -1.36% | 24.42 | 2.47 |
| 02/02 | 3,820 | 3,820 | 3,740 | 3,750 | -1.32% | 148,500 | 3345億4642万 | -1.91% | 24.29 | 2.45 |
| 02/01 | 3,720 | 3,810 | 3,720 | 3,800 | +1.33% | 225,900 | 3390億704万 | -0.65% | 24.61 | 2.49 |
| 01/31 | 3,770 | 3,800 | 3,740 | 3,750 | -1.06% | 237,400 | 3345億4642万 | -1.91% | 24.29 | 2.45 |
| 01/30 | 3,785 | 3,790 | 3,740 | 3,790 | +0.26% | 125,400 | 3381億1492万 | -0.86% | 24.55 | 2.48 |
| 01/27 | 3,810 | 3,815 | 3,770 | 3,780 | -0.4% | 208,300 | 3372億2279万 | -1.12% | 24.48 | 2.47 |
| 01/26 | 3,725 | 3,805 | 3,710 | 3,795 | +1.74% | 242,500 | 3385億6098万 | -0.65% | 24.58 | 2.48 |
| 01/25 | 3,775 | 3,790 | 3,715 | 3,730 | 0% | 164,700 | 3327億6217万 | -2.23% | 24.16 | 2.44 |
| 01/24 | 3,745 | 3,755 | 3,715 | 3,730 | +0.13% | 160,100 | 3327億6217万 | -2.15% | 24.16 | 2.44 |
| 01/23 | 3,765 | 3,765 | 3,725 | 3,725 | -1.97% | 155,100 | 3323億1611万 | -2.21% | 24.13 | 2.44 |
| 01/20 | 3,775 | 3,815 | 3,750 | 3,800 | +0.93% | 175,900 | 3390億704万 | -0.21% | 24.61 | 2.49 |
| 01/19 | 3,810 | 3,815 | 3,755 | 3,765 | +0.27% | 182,500 | 3358億8461万 | -0.95% | 24.39 | 2.46 |
| 01/18 | 3,775 | 3,800 | 3,730 | 3,755 | +0.13% | 202,100 | 3349億9248万 | -0.95% | 24.32 | 2.46 |
| 01/17 | 3,845 | 3,850 | 3,735 | 3,750 | -3.1% | 353,400 | 3345億4642万 | -0.85% | 24.29 | 2.45 |
| 01/16 | 3,910 | 3,935 | 3,860 | 3,870 | -0.64% | 181,700 | 3452億5191万 | +2.63% | 25.07 | 2.53 |
| 01/13 | 3,865 | 3,895 | 3,855 | 3,895 | +0.78% | 181,600 | 3474億8222万 | +3.73% | 25.23 | 2.55 |
| 01/12 | 3,850 | 3,880 | 3,840 | 3,865 | -0.26% | 276,000 | 3448億584万 | +3.37% | 25.03 | 2.53 |
| 01/11 | 3,905 | 3,905 | 3,870 | 3,875 | -0.9% | 183,900 | 3456億9797万 | +4% | 25.1 | 2.54 |
| 01/10 | 3,980 | 3,995 | 3,895 | 3,910 | -2.13% | 259,000 | 3488億2040万 | +5.11% | 25.33 | 2.56 |
| 01/06 | 3,945 | 3,995 | 3,915 | 3,995 | +1.01% | 216,200 | 3564億345万 | +7.54% | 25.88 | 2.61 |
| 01/05 | 3,925 | 3,955 | 3,900 | 3,955 | +1.02% | 284,900 | 3528億3496万 | +6.81% | 25.62 | 2.59 |
| 01/04 | 3,890 | 3,985 | 3,885 | 3,915 | +0.77% | 387,800 | 3492億6646万 | +6.07% | 25.36 | 2.56 |
| 2016 |
| 12/30 | 3,860 | 3,890 | 3,825 | 3,885 | +0.91% | 212,400 | 3465億9009万 | +5.57% | 25.16 | 2.54 |
| 12/29 | 3,850 | 3,875 | 3,815 | 3,850 | +0.39% | 269,300 | 3434億6766万 | +4.85% | 24.94 | 2.52 |
| 12/28 | 3,795 | 3,850 | 3,765 | 3,835 | +1.05% | 202,000 | 3421億2947万 | +4.61% | 24.84 | 2.51 |
| 12/27 | 3,805 | 3,835 | 3,785 | 3,795 | -0.26% | 150,900 | 3385億6098万 | +3.6% | 24.58 | 2.48 |
| 12/26 | 3,770 | 3,825 | 3,750 | 3,805 | +1.6% | 198,400 | 3394億5310万 | +3.99% | 24.65 | 2.49 |
| 12/22 | 3,765 | 3,785 | 3,740 | 3,745 | -0.4% | 203,900 | 3341億36万 | +2.43% | 24.26 | 2.45 |
| 12/21 | 3,765 | 3,790 | 3,735 | 3,760 | -0.53% | 210,100 | 3354億3854万 | +2.99% | 24.35 | 2.46 |
| 12/20 | 3,700 | 3,790 | 3,685 | 3,780 | +1.89% | 276,800 | 3372億2279万 | +3.68% | 24.48 | 2.47 |
| 12/19 | 3,675 | 3,715 | 3,665 | 3,710 | +0.95% | 222,400 | 3309億7792万 | +1.9% | 24.03 | 2.43 |
| 12/16 | 3,695 | 3,705 | 3,670 | 3,675 | +0.41% | 328,500 | 3278億5549万 | +1.02% | 23.8 | 2.41 |
| 12/15 | 3,660 | 3,680 | 3,630 | 3,660 | +0.14% | 241,300 | 3265億1731万 | +0.47% | 23.71 | 2.4 |
| 12/14 | 3,710 | 3,715 | 3,650 | 3,655 | -1.22% | 224,600 | 3260億7124万 | +0.33% | 23.67 | 2.39 |
| 12/13 | 3,625 | 3,725 | 3,625 | 3,700 | +1.93% | 283,700 | 3300億8580万 | +1.45% | 23.97 | 2.42 |
| 12/12 | 3,565 | 3,640 | 3,525 | 3,630 | +3.42% | 391,200 | 3238億4093万 | -0.55% | 23.51 | 2.38 |
| 12/09 | 3,475 | 3,515 | 3,450 | 3,510 | -0.28% | 306,400 | 3131億3545万 | -3.97% | 22.73 | 2.3 |
| 12/08 | 3,520 | 3,520 | 3,485 | 3,520 | +1.29% | 287,400 | 3140億2757万 | -4.01% | 22.8 | 2.3 |
| 12/07 | 3,485 | 3,485 | 3,420 | 3,475 | 0% | 388,500 | 3100億1302万 | -5.54% | 22.51 | 2.27 |
| 12/06 | 3,495 | 3,510 | 3,415 | 3,475 | -0.57% | 489,800 | 3100億1302万 | -5.93% | 22.51 | 2.27 |
| 12/05 | 3,530 | 3,585 | 3,460 | 3,495 | -1.55% | 637,100 | 3117億9726万 | -5.72% | 22.64 | 2.29 |
