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 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 3,270 | 3,270 | 3,170 | 3,170 | -2.01% | 170,800 | 1098億9710万 | +2.23% | 13.91 | 0.85 |
03/30 | 3,265 | 3,310 | 3,230 | 3,235 | -0.77% | 143,600 | 1121億5051万 | +4.62% | 14.2 | 0.87 |
03/29 | 3,225 | 3,260 | 3,210 | 3,260 | +0.15% | 166,400 | 1130億1721万 | +5.88% | 14.31 | 0.88 |
03/28 | 3,250 | 3,285 | 3,230 | 3,255 | +1.24% | 205,400 | 1128億4387万 | +6.16% | 14.29 | 0.88 |
03/27 | 3,245 | 3,245 | 3,205 | 3,215 | -0.77% | 80,000 | 1114億5716万 | +5.34% | 14.11 | 0.87 |
03/24 | 3,260 | 3,275 | 3,235 | 3,240 | -0.31% | 89,600 | 1123億2385万 | +6.65% | 14.22 | 0.87 |
03/23 | 3,235 | 3,260 | 3,220 | 3,250 | +0.78% | 79,000 | 1126億7053万 | +7.51% | 14.27 | 0.88 |
03/22 | 3,245 | 3,265 | 3,220 | 3,225 | -1.53% | 94,400 | 1118億384万 | +7.29% | 14.16 | 0.87 |
03/21 | 3,240 | 3,290 | 3,230 | 3,275 | +1.24% | 141,600 | 1135億3723万 | +9.68% | 14.38 | 0.88 |
03/17 | 3,120 | 3,245 | 3,120 | 3,235 | +4.86% | 231,200 | 1121億5051万 | +9.07% | 14.2 | 0.87 |
03/16 | 3,085 | 3,095 | 3,065 | 3,085 | -0.32% | 50,000 | 1069億5034万 | +4.68% | 13.54 | 0.83 |
03/15 | 3,095 | 3,120 | 3,085 | 3,095 | +0.16% | 92,200 | 1072億9701万 | +5.56% | 13.59 | 0.83 |
03/14 | 3,075 | 3,105 | 3,070 | 3,090 | +0.16% | 67,000 | 1071億2367万 | +6% | 13.56 | 0.83 |
03/13 | 3,070 | 3,105 | 3,070 | 3,085 | -0.48% | 60,800 | 1069億5034万 | +6.38% | 13.54 | 0.83 |
03/10 | 3,030 | 3,105 | 3,030 | 3,100 | +2.82% | 130,800 | 1074億7035万 | +7.49% | 13.61 | 0.84 |
03/09 | 3,050 | 3,050 | 3,015 | 3,015 | -0.5% | 67,200 | 1045億2359万 | +5.09% | 13.23 | 0.81 |
03/08 | 3,040 | 3,045 | 3,020 | 3,030 | -0.49% | 74,400 | 1050億4360万 | +6.09% | 13.3 | 0.82 |
03/07 | 3,000 | 3,055 | 2,995 | 3,045 | +2.01% | 122,600 | 1055億6362万 | +7.14% | 13.37 | 0.82 |
03/06 | 2,960 | 2,995 | 2,960 | 2,985 | +0.51% | 68,200 | 1034億8355万 | +5.59% | 13.1 | 0.8 |
03/03 | 2,955 | 3,000 | 2,945 | 2,970 | +0.51% | 101,800 | 1029億6353万 | +5.58% | 13.04 | 0.8 |
03/02 | 2,925 | 2,960 | 2,920 | 2,955 | +1.03% | 68,600 | 1024億4351万 | +5.54% | 12.97 | 0.8 |
03/01 | 2,915 | 2,930 | 2,880 | 2,925 | 0% | 115,400 | 1014億348万 | +4.91% | 12.84 | 0.79 |
02/28 | 2,905 | 2,950 | 2,905 | 2,925 | +0.69% | 112,800 | 1014億348万 | +5.33% | 12.84 | 0.79 |
02/27 | 2,935 | 2,955 | 2,895 | 2,905 | -1.69% | 119,800 | 1007億1012万 | +5.03% | 12.75 | 0.78 |
02/24 | 2,945 | 2,985 | 2,935 | 2,955 | 0% | 93,600 | 1024億4351万 | +7.22% | 12.97 | 0.8 |
02/23 | 2,905 | 2,960 | 2,905 | 2,955 | +1.72% | 87,800 | 1024億4351万 | +7.61% | 12.97 | 0.8 |
02/22 | 2,925 | 2,925 | 2,890 | 2,905 | -0.68% | 64,400 | 1007億1012万 | +6.18% | 12.75 | 0.78 |
02/21 | 2,900 | 2,930 | 2,890 | 2,925 | +0.86% | 65,200 | 1014億348万 | +7.26% | 12.84 | 0.79 |
02/20 | 2,890 | 2,900 | 2,865 | 2,900 | +0.87% | 111,200 | 1005億3678万 | +6.7% | 12.73 | 0.78 |
02/17 | 2,860 | 2,875 | 2,840 | 2,875 | +0.52% | 54,800 | 996億7009万 | +5.97% | 12.62 | 0.78 |
02/16 | 2,825 | 2,875 | 2,810 | 2,860 | +1.42% | 156,200 | 991億5007万 | +5.57% | 12.55 | 0.77 |
02/15 | 2,780 | 2,820 | 2,770 | 2,820 | +2.73% | 121,600 | 977億6335万 | +4.17% | 12.38 | 0.76 |
02/14 | 2,765 | 2,780 | 2,730 | 2,745 | -0.9% | 99,800 | 951億6326万 | +1.4% | 12.05 | 0.74 |
02/13 | 2,750 | 2,775 | 2,750 | 2,770 | +0.73% | 64,800 | 960億2996万 | +2.25% | 12.16 | 0.75 |
02/10 | 2,725 | 2,750 | 2,715 | 2,750 | +1.48% | 73,000 | 953億3660万 | +1.44% | 12.07 | 0.74 |
02/09 | 2,695 | 2,720 | 2,670 | 2,710 | +0.93% | 105,000 | 939億4989万 | -0.11% | 11.9 | 0.73 |
02/08 | 2,725 | 2,805 | 2,660 | 2,685 | -0.74% | 292,200 | 930億8319万 | -1.03% | 11.79 | 0.72 |
02/07 | 2,685 | 2,720 | 2,670 | 2,705 | +0.37% | 59,600 | 937億7655万 | -0.29% | 11.87 | 0.73 |
02/06 | 2,720 | 2,720 | 2,680 | 2,695 | -0.74% | 45,400 | 934億2987万 | -0.55% | 11.83 | 0.73 |
02/03 | 2,685 | 2,715 | 2,685 | 2,715 | +1.12% | 50,000 | 941億2323万 | +0.22% | 11.92 | 0.73 |
02/02 | 2,710 | 2,720 | 2,685 | 2,685 | -0.19% | 85,400 | 930億8319万 | -0.81% | 11.79 | 0.72 |
02/01 | 2,650 | 2,695 | 2,650 | 2,690 | +0.94% | 32,200 | 932億5653万 | -0.59% | 11.81 | 0.73 |
01/31 | 2,645 | 2,665 | 2,625 | 2,665 | +0.76% | 40,000 | 923億8983万 | -1.44% | 11.7 | 0.72 |
01/30 | 2,655 | 2,655 | 2,620 | 2,645 | +0.19% | 57,400 | 916億9648万 | -2.15% | 11.61 | 0.71 |
01/27 | 2,645 | 2,670 | 2,630 | 2,640 | -0.75% | 93,000 | 915億2314万 | -2.4% | 11.59 | 0.71 |
01/26 | 2,650 | 2,675 | 2,635 | 2,660 | +0.95% | 69,800 | 922億1650万 | -1.63% | 11.68 | 0.72 |
01/25 | 2,680 | 2,680 | 2,635 | 2,635 | -0.57% | 40,800 | 913億4980万 | -2.44% | 11.57 | 0.71 |
01/24 | 2,670 | 2,680 | 2,635 | 2,650 | -0.75% | 53,200 | 918億6982万 | -1.82% | 11.63 | 0.71 |
01/23 | 2,665 | 2,680 | 2,635 | 2,670 | -1.11% | 68,200 | 925億6317万 | -0.89% | 11.72 | 0.72 |
01/20 | 2,685 | 2,705 | 2,675 | 2,700 | +0.37% | 61,000 | 936億321万 | +0.48% | 11.85 | 0.73 |
01/19 | 2,685 | 2,715 | 2,680 | 2,690 | -0.19% | 52,600 | 932億5653万 | +0.49% | 11.81 | 0.73 |
01/18 | 2,675 | 2,700 | 2,665 | 2,695 | -0.37% | 90,800 | 934億2987万 | +1.09% | 11.83 | 0.73 |
01/17 | 2,725 | 2,725 | 2,695 | 2,705 | -1.81% | 68,000 | 937億7655万 | +1.92% | 11.87 | 0.73 |
01/16 | 2,770 | 2,770 | 2,730 | 2,755 | -1.25% | 60,000 | 955億994万 | +4.32% | 12.09 | 0.74 |
01/13 | 2,775 | 2,800 | 2,770 | 2,790 | -0.36% | 65,600 | 967億2332万 | +6.25% | 12.25 | 0.75 |
01/12 | 2,830 | 2,830 | 2,780 | 2,800 | -0.71% | 132,800 | 970億7000万 | +7.28% | 12.29 | 0.76 |
01/11 | 2,830 | 2,840 | 2,805 | 2,820 | +1.08% | 122,000 | 977億6335万 | +8.67% | 12.38 | 0.76 |
01/10 | 2,830 | 2,835 | 2,765 | 2,790 | -1.41% | 120,200 | 967億2332万 | +8.14% | 12.25 | 0.75 |
01/06 | 2,810 | 2,840 | 2,805 | 2,830 | +1.07% | 118,200 | 981億1003万 | +10.33% | 12.42 | 0.76 |
01/05 | 2,725 | 2,805 | 2,715 | 2,800 | +3.32% | 166,800 | 970億7000万 | +9.8% | 12.29 | 0.76 |
01/04 | 2,690 | 2,740 | 2,685 | 2,710 | +0.74% | 121,200 | 939億4989万 | +6.9% | 11.9 | 0.73 |
2016 |
12/30 | 2,630 | 2,690 | 2,630 | 2,690 | +2.09% | 81,200 | 932億5653万 | +6.58% | 11.81 | 0.73 |
12/29 | 2,655 | 2,660 | 2,615 | 2,635 | -1.13% | 69,000 | 913億4980万 | +4.81% | 11.57 | 0.71 |
12/28 | 2,625 | 2,670 | 2,625 | 2,665 | +0.38% | 69,800 | 923億8983万 | +6.34% | 11.7 | 0.72 |
12/27 | 2,650 | 2,675 | 2,645 | 2,655 | -0.19% | 53,000 | 920億4316万 | +6.33% | 11.65 | 0.72 |
12/26 | 2,650 | 2,675 | 2,645 | 2,660 | +0.57% | 83,200 | 922億1650万 | +6.91% | 11.68 | 0.72 |
12/22 | 2,660 | 2,665 | 2,630 | 2,645 | +0.19% | 52,200 | 916億9648万 | +6.65% | 11.61 | 0.71 |
12/21 | 2,650 | 2,675 | 2,640 | 2,640 | -1.68% | 98,800 | 915億2314万 | +6.84% | 11.59 | 0.71 |
12/20 | 2,625 | 2,700 | 2,625 | 2,685 | +2.68% | 179,200 | 930億8319万 | +9.15% | 11.79 | 0.72 |
12/19 | 2,615 | 2,635 | 2,605 | 2,615 | +0.58% | 132,400 | 906億5644万 | +6.82% | 11.48 | 0.71 |
12/16 | 2,580 | 2,615 | 2,540 | 2,600 | +0.78% | 187,800 | 901億3642万 | +6.64% | 11.41 | 0.7 |
12/15 | 2,500 | 2,580 | 2,500 | 2,580 | +2.38% | 169,800 | 894億4307万 | +6.22% | 11.33 | 0.7 |
12/14 | 2,500 | 2,525 | 2,495 | 2,520 | +1.2% | 155,600 | 873億6300万 | +4.22% | 11.06 | 0.68 |
12/13 | 2,455 | 2,500 | 2,455 | 2,490 | +1.43% | 123,400 | 863億2296万 | +3.28% | 10.93 | 0.67 |
12/12 | 2,425 | 2,455 | 2,420 | 2,455 | +1.45% | 87,000 | 851億958万 | +1.99% | 10.78 | 0.66 |
12/09 | 2,380 | 2,420 | 2,380 | 2,420 | +0.83% | 109,000 | 838億9621万 | +0.75% | 10.62 | 0.65 |
12/08 | 2,395 | 2,400 | 2,370 | 2,400 | +1.48% | 85,400 | 832億285万 | 0% | 10.54 | 0.65 |
12/07 | 2,390 | 2,390 | 2,355 | 2,365 | -0.63% | 85,200 | 819億8948万 | -1.42% | 10.38 | 0.64 |
12/06 | 2,395 | 2,400 | 2,380 | 2,380 | -0.42% | 61,000 | 825億950万 | -0.83% | 10.45 | 0.64 |
12/05 | 2,425 | 2,440 | 2,385 | 2,390 | -2.25% | 75,400 | 828億5617万 | -0.46% | 10.49 | 0.64 |
12/02 | 2,415 | 2,455 | 2,410 | 2,445 | +0.82% | 96,000 | 847億6291万 | +1.88% | 10.73 | 0.66 |
12/01 | 2,435 | 2,450 | 2,415 | 2,425 | -0.41% | 76,400 | 840億6955万 | +1.17% | 10.64 | 0.65 |
11/30 | 2,430 | 2,445 | 2,410 | 2,435 | 0% | 77,200 | 844億1623万 | +1.71% | 10.69 | 0.66 |
11/29 | 2,425 | 2,445 | 2,420 | 2,435 | -0.2% | 62,200 | 844億1623万 | +1.84% | 10.69 | 0.66 |
11/28 | 2,445 | 2,450 | 2,425 | 2,440 | +0.21% | 70,200 | 845億8957万 | +2.22% | 10.71 | 0.66 |
11/25 | 2,440 | 2,445 | 2,415 | 2,435 | -0.2% | 56,000 | 844億1623万 | +2.14% | 10.69 | 0.66 |
11/24 | 2,460 | 2,460 | 2,430 | 2,440 | +0.21% | 52,600 | 845億8957万 | +2.48% | 10.71 | 0.66 |
11/22 | 2,445 | 2,465 | 2,435 | 2,435 | +0.21% | 52,000 | 844億1623万 | +2.44% | 10.69 | 0.66 |
11/21 | 2,445 | 2,450 | 2,430 | 2,430 | -0.41% | 38,600 | 842億4289万 | +2.45% | 10.67 | 0.66 |
11/18 | 2,450 | 2,450 | 2,430 | 2,440 | -0.61% | 86,400 | 845億8957万 | +3% | 10.71 | 0.66 |
11/17 | 2,405 | 2,465 | 2,405 | 2,455 | +1.45% | 89,000 | 851億958万 | +3.81% | 10.78 | 0.66 |
11/16 | 2,390 | 2,420 | 2,385 | 2,420 | +1.89% | 116,200 | 838億9621万 | +2.46% | 10.62 | 0.65 |
11/15 | 2,370 | 2,380 | 2,350 | 2,375 | +0.21% | 53,200 | 823億3616万 | +0.51% | 10.43 | 0.64 |
11/14 | 2,360 | 2,385 | 2,350 | 2,370 | 0% | 91,800 | 821億6282万 | +0.25% | 10.4 | 0.64 |
11/11 | 2,375 | 2,390 | 2,355 | 2,370 | -0.21% | 77,000 | 821億6282万 | +0.21% | 10.4 | 0.64 |
11/10 | 2,360 | 2,380 | 2,350 | 2,375 | +3.04% | 83,600 | 823億3616万 | +0.42% | 10.43 | 0.64 |
11/09 | 2,370 | 2,390 | 2,295 | 2,305 | -1.91% | 107,400 | 799億941万 | -2.58% | 10.12 | 0.62 |
11/08 | 2,375 | 2,375 | 2,345 | 2,350 | -1.26% | 57,000 | 814億6946万 | -0.8% | 10.32 | 0.63 |
11/07 | 2,375 | 2,385 | 2,330 | 2,380 | +2.37% | 85,800 | 825億950万 | +0.46% | 10.45 | 0.64 |
11/04 | 2,350 | 2,365 | 2,315 | 2,325 | -2.11% | 80,000 | 806億276万 | -1.86% | 10.21 | 0.63 |