PBR
2016/10/03~2017/02/28
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 |
02/28 | 2,855 | 2,927 | 2,849 | 2,909 | +1.57% | 454,700 | 1419億5920万 | -2.19% | 11.82 | 2.44 |
02/27 | 2,823 | 2,888 | 2,809 | 2,864 | +2.14% | 393,500 | 1397億6320万 | -3.92% | 11.64 | 2.4 |
02/24 | 2,800 | 2,825 | 2,772 | 2,804 | -2.94% | 671,100 | 1368億3520万 | -6.25% | 11.4 | 2.35 |
02/23 | 2,850 | 2,904 | 2,827 | 2,889 | -1.1% | 1,138,700 | 1409億8320万 | -3.86% | 11.74 | 2.43 |
02/22 | 2,910 | 2,932 | 2,871 | 2,921 | -0.58% | 652,200 | 1425億4480万 | -3.18% | 11.87 | 2.45 |
02/21 | 2,928 | 2,950 | 2,904 | 2,938 | -0.61% | 467,900 | 1433億7440万 | -2.97% | 11.94 | 2.47 |
02/20 | 2,975 | 3,045 | 2,904 | 2,956 | -2.92% | 951,700 | 1442億5280万 | -2.64% | 12.01 | 2.48 |
02/17 | 3,045 | 3,085 | 3,030 | 3,045 | -1.14% | 239,500 | 1485億9600万 | -0.07% | 12.38 | 2.56 |
02/16 | 3,075 | 3,115 | 3,060 | 3,080 | +0.16% | 181,600 | 1503億400万 | +0.82% | 12.52 | 2.59 |
02/15 | 3,100 | 3,135 | 3,040 | 3,075 | +0.99% | 253,400 | 1500億6000万 | +0.49% | 12.5 | 2.58 |
02/14 | 3,065 | 3,095 | 3,045 | 3,045 | +0.5% | 232,900 | 1485億9600万 | -0.59% | 12.38 | 2.56 |
02/13 | 2,965 | 3,035 | 2,950 | 3,030 | +2.85% | 319,900 | 1478億6400万 | -1.27% | 12.31 | 2.54 |
02/10 | 2,951 | 2,951 | 2,903 | 2,946 | +0.51% | 230,400 | 1437億6480万 | -4.16% | 11.97 | 2.47 |
02/09 | 2,930 | 2,942 | 2,901 | 2,931 | -0.14% | 151,400 | 1430億3280万 | -4.9% | 11.91 | 2.46 |
02/08 | 2,937 | 2,963 | 2,910 | 2,935 | -0.17% | 185,300 | 1432億2800万 | -5.02% | 11.93 | 2.46 |
02/07 | 2,929 | 2,946 | 2,911 | 2,940 | -0.1% | 248,200 | 1434億7200万 | -4.98% | 11.95 | 2.47 |
02/06 | 2,873 | 2,954 | 2,838 | 2,943 | +2.58% | 392,800 | 1436億1840万 | -5.34% | 11.96 | 2.47 |
02/03 | 3,000 | 3,005 | 2,861 | 2,869 | -4.84% | 914,000 | 1400億720万 | -8.19% | 11.66 | 2.41 |
02/02 | 3,065 | 3,090 | 3,010 | 3,015 | -1.47% | 236,200 | 1471億3200万 | -4.13% | 12.25 | 2.53 |
02/01 | 3,030 | 3,070 | 3,020 | 3,060 | +0.99% | 136,300 | 1493億2800万 | -3.07% | 12.44 | 2.57 |
01/31 | 3,045 | 3,050 | 3,025 | 3,030 | -0.98% | 144,700 | 1478億6400万 | -4.42% | 12.31 | 2.54 |
01/30 | 3,065 | 3,110 | 3,035 | 3,060 | -0.49% | 214,000 | 1493億2800万 | -3.83% | 12.44 | 2.57 |
01/27 | 2,996 | 3,090 | 2,980 | 3,075 | +2.71% | 321,500 | 1500億6000万 | -3.73% | 12.5 | 2.58 |
01/26 | 3,015 | 3,015 | 2,936 | 2,994 | +0.27% | 732,700 | 1461億720万 | -6.47% | 12.17 | 2.51 |
01/25 | 3,100 | 3,105 | 2,962 | 2,986 | -3.37% | 773,900 | 1457億1680万 | -7.01% | 12.14 | 2.51 |
01/24 | 3,090 | 3,155 | 3,070 | 3,090 | -1.12% | 392,100 | 1507億9200万 | -4.04% | 12.56 | 2.59 |
01/23 | 3,160 | 3,170 | 3,105 | 3,125 | -0.95% | 277,900 | 1525億 | -3.1% | 12.7 | 2.62 |
01/20 | 3,155 | 3,175 | 3,135 | 3,155 | -0.47% | 200,300 | 1539億6400万 | -2.32% | 12.82 | 2.65 |
01/19 | 3,220 | 3,240 | 3,170 | 3,170 | -0.94% | 126,200 | 1546億9600万 | -1.89% | 12.88 | 2.66 |
01/18 | 3,155 | 3,210 | 3,140 | 3,200 | +1.75% | 242,700 | 1561億6000万 | -0.93% | 13.01 | 2.69 |
01/17 | 3,235 | 3,235 | 3,140 | 3,145 | -2.48% | 238,600 | 1534億7600万 | -2.51% | 12.78 | 2.64 |
01/16 | 3,235 | 3,285 | 3,215 | 3,225 | -0.92% | 252,700 | 1573億8000万 | -0.06% | 13.11 | 2.71 |
01/13 | 3,175 | 3,295 | 3,175 | 3,255 | +1.88% | 326,800 | 1588億4400万 | +0.9% | 13.23 | 2.73 |
01/12 | 3,190 | 3,215 | 3,145 | 3,195 | +0.95% | 306,400 | 1559億1600万 | -0.87% | 12.98 | 2.68 |
01/11 | 3,155 | 3,185 | 3,135 | 3,165 | -0.63% | 252,100 | 1544億5200万 | -1.92% | 12.86 | 2.66 |
01/10 | 3,145 | 3,210 | 3,125 | 3,185 | +0.79% | 521,200 | 1554億2800万 | -1.42% | 12.94 | 2.67 |
01/06 | 3,210 | 3,220 | 3,120 | 3,160 | +0.96% | 620,400 | 1542億800万 | -2.26% | 12.84 | 2.65 |
01/05 | 3,135 | 3,160 | 3,080 | 3,130 | -0.32% | 403,600 | 1527億4400万 | -3.07% | 12.72 | 2.63 |
01/04 | 3,170 | 3,370 | 3,130 | 3,140 | +3.63% | 1,046,600 | 1532億3200万 | -2.64% | 12.76 | 2.64 |
2016 |
12/30 | 2,980 | 3,120 | 2,900 | 3,030 | -9.01% | 1,494,100 | 1478億6400万 | -5.84% | 12.31 | 2.54 |
12/29 | 3,335 | 3,365 | 3,275 | 3,330 | +0.15% | 366,100 | 1625億400万 | +3.61% | 13.53 | 2.8 |
12/28 | 3,325 | 3,330 | 3,270 | 3,325 | -1.34% | 336,900 | 1622億6000万 | +3.84% | 13.51 | 2.79 |
12/27 | 3,330 | 3,395 | 3,330 | 3,370 | +1.35% | 168,600 | 1644億5600万 | +5.78% | 13.7 | 2.83 |
12/26 | 3,430 | 3,520 | 3,315 | 3,325 | -2.06% | 469,900 | 1622億6000万 | +5.06% | 13.51 | 2.79 |
12/22 | 3,350 | 3,395 | 3,305 | 3,395 | +2.41% | 245,000 | 1656億7600万 | +7.95% | 13.8 | 2.85 |
12/21 | 3,380 | 3,430 | 3,315 | 3,315 | -1.34% | 295,300 | 1617億7200万 | +6.18% | 13.47 | 2.78 |
12/20 | 3,260 | 3,430 | 3,255 | 3,360 | +3.07% | 657,800 | 1639億6800万 | +8.32% | 13.66 | 2.82 |
12/19 | 3,185 | 3,280 | 3,185 | 3,260 | +0.93% | 271,500 | 1590億8800万 | +5.81% | 13.25 | 2.74 |
12/16 | 3,200 | 3,240 | 3,165 | 3,230 | 0% | 334,700 | 1576億2400万 | +5.42% | 13.13 | 2.71 |
12/15 | 3,220 | 3,255 | 3,175 | 3,230 | +0.47% | 267,900 | 1576億2400万 | +5.76% | 13.13 | 2.71 |
12/14 | 3,205 | 3,260 | 3,205 | 3,215 | -0.77% | 173,600 | 1568億9200万 | +5.9% | 13.07 | 2.7 |
12/13 | 3,200 | 3,255 | 3,185 | 3,240 | +1.73% | 243,400 | 1581億1200万 | +7.14% | 13.17 | 2.72 |
12/12 | 3,150 | 3,190 | 3,140 | 3,185 | +1.76% | 234,600 | 1554億2800万 | +5.81% | 12.94 | 2.67 |
12/09 | 3,075 | 3,145 | 3,055 | 3,130 | +0.32% | 455,500 | 1527億4400万 | +4.37% | 12.72 | 2.63 |
12/08 | 3,170 | 3,180 | 3,070 | 3,120 | -1.42% | 654,000 | 1522億5600万 | +4.56% | 12.68 | 2.62 |
12/07 | 3,180 | 3,200 | 3,135 | 3,165 | -1.25% | 405,200 | 1544億5200万 | +6.57% | 12.86 | 2.66 |
12/06 | 3,230 | 3,285 | 3,170 | 3,205 | +1.42% | 352,600 | 1564億400万 | +8.5% | 13.03 | 2.69 |
12/05 | 3,335 | 3,345 | 3,135 | 3,160 | -4.39% | 631,800 | 1542億800万 | +7.67% | 12.84 | 2.65 |
12/02 | 3,250 | 3,320 | 3,235 | 3,305 | +0.92% | 444,000 | 1612億8400万 | +13.26% | 13.43 | 2.77 |
12/01 | 3,190 | 3,295 | 3,165 | 3,275 | +1.39% | 640,400 | 1598億2000万 | +13.24% | 13.31 | 2.75 |
11/30 | 3,220 | 3,340 | 3,215 | 3,230 | +5.56% | 988,200 | 1576億2400万 | +12.74% | 13.13 | 2.71 |
11/29 | 2,998 | 3,085 | 2,995 | 3,060 | +1.49% | 348,400 | 1493億2800万 | +7.75% | 12.44 | 2.57 |
11/28 | 2,980 | 3,035 | 2,970 | 3,015 | +1.62% | 246,700 | 1471億3200万 | +6.91% | 12.25 | 2.53 |
11/25 | 2,972 | 2,990 | 2,924 | 2,967 | +0.82% | 382,800 | 1447億8960万 | +5.85% | 12.06 | 2.49 |
11/24 | 2,976 | 3,020 | 2,903 | 2,943 | -3.03% | 693,400 | 1436億1840万 | +5.56% | 11.96 | 2.47 |
11/22 | 2,973 | 3,070 | 2,950 | 3,035 | +3.8% | 685,500 | 1481億800万 | +9.53% | 12.33 | 2.55 |
11/21 | 2,841 | 2,933 | 2,818 | 2,924 | +2.92% | 488,100 | 1426億9120万 | +6.37% | 11.88 | 2.45 |
11/18 | 2,828 | 2,875 | 2,806 | 2,841 | +0.74% | 386,200 | 1386億4080万 | +4.07% | 11.55 | 2.39 |
11/17 | 2,792 | 2,852 | 2,761 | 2,820 | +0.39% | 461,200 | 1376億1600万 | +3.91% | 11.46 | 2.37 |
11/16 | 2,807 | 2,820 | 2,751 | 2,809 | -0.53% | 499,100 | 1370億7920万 | +4.04% | 11.42 | 2.36 |
11/15 | 2,837 | 2,845 | 2,771 | 2,824 | -0.35% | 451,100 | 1378億1120万 | +5.1% | 11.48 | 2.37 |
11/14 | 2,876 | 2,876 | 2,812 | 2,834 | -0.42% | 301,200 | 1382億9920万 | +6.02% | 11.52 | 2.38 |
11/11 | 2,942 | 2,942 | 2,831 | 2,846 | -4.08% | 572,300 | 1388億8480万 | +6.95% | 11.57 | 2.39 |
11/10 | 2,932 | 2,975 | 2,898 | 2,967 | +6.12% | 590,300 | 1447億8960万 | +11.96% | 12.06 | 2.49 |
11/09 | 2,902 | 2,920 | 2,731 | 2,796 | -3.59% | 514,100 | 1364億4480万 | +6.19% | 11.36 | 2.35 |
11/08 | 2,938 | 2,947 | 2,882 | 2,900 | +0.17% | 481,400 | 1415億2000万 | +10.39% | 11.79 | 2.43 |
11/07 | 2,908 | 2,958 | 2,882 | 2,895 | -0.62% | 511,900 | 1412億7600万 | +11.22% | 11.77 | 2.43 |
11/04 | 2,799 | 2,921 | 2,782 | 2,913 | +6.35% | 986,200 | 1421億5440万 | +12.86% | 11.84 | 2.45 |
11/02 | 2,757 | 2,764 | 2,706 | 2,739 | -1.65% | 590,700 | 1336億6320万 | +7.03% | 11.13 | 2.3 |
11/01 | 2,779 | 2,798 | 2,757 | 2,785 | +1.2% | 494,200 | 1359億800万 | +9.39% | 11.32 | 2.34 |
10/31 | 2,782 | 2,813 | 2,724 | 2,752 | +0.7% | 519,800 | 1342億9760万 | +8.77% | 11.18 | 2.31 |
10/28 | 2,722 | 2,740 | 2,690 | 2,733 | +0.11% | 757,000 | 1333億7040万 | +8.75% | 11.11 | 2.29 |
10/27 | 2,713 | 2,798 | 2,711 | 2,730 | +2.09% | 851,400 | 1332億2400万 | +9.42% | 11.1 | 2.29 |
10/26 | 2,629 | 2,709 | 2,629 | 2,674 | +2.77% | 547,700 | 1304億9120万 | +8.08% | 10.87 | 2.24 |
10/25 | 2,575 | 2,614 | 2,573 | 2,602 | +0.15% | 335,000 | 1269億7760万 | +5.82% | 10.58 | 2.18 |
10/24 | 2,589 | 2,713 | 2,585 | 2,598 | +1.37% | 559,100 | 1267億8240万 | +6.34% | 10.56 | 2.18 |
10/21 | 2,590 | 2,622 | 2,552 | 2,563 | -1% | 308,200 | 1250億7440万 | +5.6% | 10.42 | 2.15 |
10/20 | 2,579 | 2,590 | 2,546 | 2,589 | -0.15% | 403,300 | 1263億4320万 | +7.25% | 10.52 | 2.17 |
10/19 | 2,516 | 2,597 | 2,515 | 2,593 | +3.35% | 474,600 | 1265億3840万 | +8% | 10.54 | 2.18 |
10/18 | 2,460 | 2,515 | 2,445 | 2,509 | +1.05% | 330,500 | 1224億3920万 | +5.07% | 10.2 | 2.11 |
10/17 | 2,471 | 2,486 | 2,443 | 2,483 | +1.14% | 309,400 | 1211億7040万 | +4.28% | 10.09 | 2.08 |
10/14 | 2,427 | 2,461 | 2,427 | 2,455 | +0.49% | 209,500 | 1198億400万 | +3.32% | 9.98 | 2.06 |
10/13 | 2,474 | 2,474 | 2,418 | 2,443 | -1.25% | 331,100 | 1192億1840万 | +2.91% | 9.93 | 2.05 |
10/12 | 2,461 | 2,494 | 2,442 | 2,474 | +0.28% | 372,300 | 1207億3120万 | +4.39% | 10.05 | 2.08 |
10/11 | 2,481 | 2,497 | 2,461 | 2,467 | -0.56% | 304,100 | 1203億8960万 | +4.18% | 10.03 | 2.07 |
10/07 | 2,540 | 2,545 | 2,466 | 2,481 | -2.59% | 513,900 | 1210億7280万 | +4.99% | 10.08 | 2.08 |
10/06 | 2,570 | 2,574 | 2,530 | 2,547 | -0.43% | 495,000 | 1242億9360万 | +8.11% | 10.35 | 2.14 |
10/05 | 2,529 | 2,736 | 2,526 | 2,558 | +0.16% | 1,157,600 | 1248億3040万 | +9.08% | 10.4 | 2.15 |
10/04 | 2,607 | 2,629 | 2,529 | 2,554 | -2.78% | 1,412,600 | 1246億3520万 | +9.29% | 10.38 | 2.14 |
10/03 | 2,513 | 2,660 | 2,473 | 2,627 | +13.58% | 2,418,900 | 1281億9760万 | +12.17% | 10.68 | 2.21 |