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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2017 |
| 02/28 | 3,810 | 3,825 | 3,625 | 3,650 | -4.58% | 190,800 | 319億2889万 | +6.88% | 66.6 | 3.64 |
| 02/27 | 3,815 | 3,835 | 3,700 | 3,825 | +1.46% | 141,800 | 334億5973万 | +12.8% | 69.79 | 3.82 |
| 02/24 | 3,645 | 3,790 | 3,615 | 3,770 | +3.71% | 189,400 | 329億7861万 | +12.2% | 68.79 | 3.76 |
| 02/23 | 3,590 | 3,670 | 3,590 | 3,635 | +0.55% | 60,400 | 317億9767万 | +9% | 66.32 | 3.63 |
| 02/22 | 3,635 | 3,635 | 3,595 | 3,615 | -0.28% | 42,000 | 316億2272万 | +9.05% | 65.96 | 3.61 |
| 02/21 | 3,675 | 3,700 | 3,595 | 3,625 | -1.36% | 89,600 | 317億1020万 | +9.88% | 66.14 | 3.62 |
| 02/20 | 3,645 | 3,695 | 3,625 | 3,675 | +2.23% | 105,800 | 321億4758万 | +12.15% | 67.05 | 3.67 |
| 02/17 | 3,550 | 3,625 | 3,535 | 3,595 | +0.7% | 93,000 | 314億4777万 | +10.24% | 65.59 | 3.59 |
| 02/16 | 3,495 | 3,585 | 3,495 | 3,570 | +2.44% | 82,600 | 312億2908万 | +9.58% | 65.14 | 3.56 |
| 02/15 | 3,470 | 3,485 | 3,420 | 3,485 | -0.29% | 83,400 | 304億8553万 | +7.13% | 63.59 | 3.48 |
| 02/14 | 3,515 | 3,515 | 3,480 | 3,495 | -0.85% | 48,000 | 305億7300万 | +7.54% | 63.77 | 3.49 |
| 02/13 | 3,500 | 3,535 | 3,450 | 3,525 | -0.7% | 121,200 | 308億3543万 | +8.56% | 64.32 | 3.52 |
| 02/10 | 3,455 | 3,570 | 3,340 | 3,550 | +2.9% | 319,800 | 310億5412万 | +9.43% | 64.77 | 3.54 |
| 02/09 | 3,440 | 3,460 | 3,380 | 3,450 | +0.73% | 78,000 | 301億7936万 | +6.45% | 62.95 | 3.44 |
| 02/08 | 3,440 | 3,470 | 3,385 | 3,425 | +0.15% | 110,800 | 299億6067万 | +5.68% | 62.49 | 3.42 |
| 02/07 | 3,255 | 3,435 | 3,205 | 3,420 | +5.56% | 143,000 | 299億1693万 | +5.46% | 62.4 | 3.41 |
| 02/06 | 3,100 | 3,325 | 3,090 | 3,240 | +4.52% | 193,600 | 283億4236万 | -0.18% | 59.12 | 3.23 |
| 02/03 | 3,110 | 3,160 | 3,075 | 3,100 | -0.64% | 65,600 | 271億1769万 | -4.97% | 56.56 | 3.09 |
| 02/02 | 3,210 | 3,230 | 3,105 | 3,120 | -2.35% | 103,400 | 272億9264万 | -4.82% | 56.93 | 3.11 |
| 02/01 | 3,105 | 3,195 | 3,105 | 3,195 | +2.08% | 89,000 | 279億4871万 | -3.01% | 58.29 | 3.19 |
| 01/31 | 3,030 | 3,185 | 3,025 | 3,130 | +2.96% | 112,400 | 273億8012万 | -5.35% | 57.11 | 3.12 |
| 01/30 | 3,035 | 3,070 | 3,020 | 3,040 | -0.49% | 62,200 | 265億9283万 | -8.35% | 55.47 | 3.03 |
| 01/27 | 3,050 | 3,070 | 3,035 | 3,055 | -0.97% | 68,600 | 267億2404万 | -8.29% | 55.74 | 3.05 |
| 01/26 | 3,120 | 3,120 | 3,065 | 3,085 | -0.64% | 58,000 | 269億8647万 | -7.86% | 56.29 | 3.08 |
| 01/25 | 3,090 | 3,145 | 3,080 | 3,105 | +1.64% | 82,200 | 271億6142万 | -7.64% | 56.65 | 3.1 |
| 01/24 | 3,005 | 3,105 | 3,005 | 3,055 | +0.33% | 55,200 | 267億2404万 | -9.56% | 55.74 | 3.05 |
| 01/23 | 3,125 | 3,125 | 3,030 | 3,045 | -2.87% | 102,600 | 266億3657万 | -10.34% | 55.56 | 3.04 |
| 01/20 | 3,110 | 3,165 | 3,100 | 3,135 | -0.48% | 63,800 | 274億2385万 | -8.17% | 57.2 | 3.13 |
| 01/19 | 3,225 | 3,255 | 3,115 | 3,150 | -1.41% | 105,400 | 275億5507万 | -8.14% | 57.47 | 3.14 |
| 01/18 | 3,065 | 3,235 | 3,055 | 3,195 | +3.4% | 163,200 | 279億4871万 | -7.26% | 58.29 | 3.19 |
| 01/17 | 3,225 | 3,235 | 3,080 | 3,090 | -5.5% | 279,400 | 270億3021万 | -10.67% | 56.38 | 3.08 |
| 01/16 | 3,465 | 3,500 | 3,230 | 3,270 | -7.37% | 384,600 | 286億478万 | -6.03% | 59.66 | 3.26 |
| 01/13 | 3,450 | 3,585 | 3,445 | 3,530 | +3.07% | 186,800 | 308億7917万 | +1.09% | 64.41 | 3.52 |
| 01/12 | 3,450 | 3,485 | 3,410 | 3,425 | -0.15% | 84,200 | 299億6067万 | -2.06% | 62.49 | 3.42 |
| 01/11 | 3,415 | 3,470 | 3,415 | 3,430 | +0.29% | 51,000 | 300億441万 | -2.14% | 62.58 | 3.42 |
| 01/10 | 3,435 | 3,470 | 3,415 | 3,420 | -0.29% | 59,400 | 299億1693万 | -2.54% | 62.4 | 3.41 |
| 01/06 | 3,450 | 3,480 | 3,410 | 3,430 | -1.58% | 62,800 | 300億441万 | -2.42% | 62.58 | 3.42 |
| 01/05 | 3,425 | 3,485 | 3,415 | 3,485 | +0.72% | 74,800 | 304億8553万 | -1.11% | 63.59 | 3.48 |
| 01/04 | 3,460 | 3,495 | 3,440 | 3,460 | -0.29% | 94,000 | 302億6684万 | -2.12% | 63.13 | 3.45 |
| 2016 |
| 12/30 | 3,435 | 3,525 | 3,400 | 3,470 | -0.29% | 94,600 | 303億5431万 | -2.14% | 63.31 | 3.46 |
| 12/29 | 3,625 | 3,675 | 3,475 | 3,480 | -4.66% | 167,600 | 304億4179万 | -2.33% | 63.49 | 3.47 |
| 12/28 | 3,525 | 3,720 | 3,525 | 3,650 | +3.99% | 220,400 | 319億2889万 | +1.96% | 66.6 | 3.64 |
| 12/27 | 3,450 | 3,545 | 3,405 | 3,510 | -0.14% | 147,200 | 307億422万 | -2.15% | 64.04 | 3.5 |
| 12/26 | 3,845 | 3,900 | 3,515 | 3,515 | +0.14% | 414,000 | 307億4796万 | -2.14% | 64.13 | 3.51 |
| 12/22 | 3,365 | 3,530 | 3,350 | 3,510 | +4% | 135,800 | 307億422万 | -2.45% | 64.04 | 3.5 |
| 12/21 | 3,400 | 3,415 | 3,355 | 3,375 | -0.74% | 66,000 | 295億2329万 | -6.28% | 61.58 | 3.37 |
| 12/20 | 3,460 | 3,460 | 3,350 | 3,400 | -2.44% | 71,600 | 297億4198万 | -5.95% | 62.03 | 3.39 |
| 12/19 | 3,345 | 3,500 | 3,305 | 3,485 | +1.75% | 135,600 | 304億8553万 | -3.65% | 63.59 | 3.48 |
| 12/16 | 3,510 | 3,515 | 3,395 | 3,425 | -2.28% | 163,800 | 299億6067万 | -5.12% | 62.49 | 3.42 |
| 12/15 | 3,540 | 3,650 | 3,485 | 3,505 | -0.14% | 116,400 | 306億6048万 | -2.91% | 63.95 | 3.5 |
| 12/14 | 3,495 | 3,540 | 3,480 | 3,510 | +0.72% | 58,000 | 307億422万 | -2.42% | 64.04 | 3.5 |
| 12/13 | 3,515 | 3,515 | 3,450 | 3,485 | -0.85% | 72,400 | 304億8553万 | -3.03% | 63.59 | 3.48 |
| 12/12 | 3,560 | 3,575 | 3,490 | 3,515 | -1.26% | 70,600 | 307億4796万 | -1.98% | 64.13 | 3.51 |
| 12/09 | 3,515 | 3,585 | 3,460 | 3,560 | +0.42% | 92,800 | 311億4160万 | -0.22% | 64.95 | 3.55 |
| 12/08 | 3,625 | 3,625 | 3,525 | 3,545 | -1.66% | 65,000 | 310億1039万 | -0.14% | 64.68 | 3.54 |
| 12/07 | 3,570 | 3,630 | 3,555 | 3,605 | +0.98% | 61,400 | 315億3525万 | +1.78% | 65.77 | 3.6 |
| 12/06 | 3,660 | 3,660 | 3,570 | 3,570 | -2.33% | 79,600 | 312億2908万 | +1.05% | 65.14 | 3.56 |
| 12/05 | 3,565 | 3,680 | 3,560 | 3,655 | +0.97% | 89,600 | 319億7263万 | +3.75% | 66.69 | 3.65 |
| 12/02 | 3,475 | 3,710 | 3,425 | 3,620 | +1.97% | 315,800 | 316億6646万 | +3.1% | 66.05 | 3.61 |
| 12/01 | 3,595 | 3,685 | 3,500 | 3,550 | -0.42% | 169,000 | 310億5412万 | +1.57% | 64.77 | 3.54 |
| 11/30 | 3,625 | 3,625 | 3,540 | 3,565 | -2.6% | 143,400 | 311億8534万 | +2.65% | 65.05 | 3.56 |
| 11/29 | 3,735 | 3,735 | 3,615 | 3,660 | -2.53% | 112,400 | 320億1637万 | +6.15% | 66.78 | 3.65 |
| 11/28 | 3,725 | 3,760 | 3,615 | 3,755 | +0.81% | 145,800 | 328億4739万 | +9.7% | 68.51 | 3.75 |
| 11/25 | 3,830 | 3,850 | 3,685 | 3,725 | -4.49% | 257,000 | 325億8496万 | +9.66% | 67.96 | 3.72 |
| 11/24 | 3,970 | 4,085 | 3,875 | 3,900 | -0.26% | 315,600 | 341億1580万 | +15.56% | 71.16 | 3.89 |
| 11/22 | 3,875 | 3,990 | 3,840 | 3,910 | +2.09% | 276,400 | 342億328万 | +17.1% | 71.34 | 3.9 |
| 11/21 | 3,640 | 3,845 | 3,630 | 3,830 | +5.95% | 237,800 | 335億346万 | +15.92% | 69.88 | 3.82 |
| 11/18 | 3,650 | 3,685 | 3,570 | 3,615 | -1.36% | 134,000 | 316億2272万 | +10.89% | 65.96 | 3.61 |
| 11/17 | 3,700 | 3,740 | 3,650 | 3,665 | +1.66% | 164,800 | 320億6010万 | +13.64% | 66.87 | 3.66 |
| 11/16 | 3,675 | 3,700 | 3,575 | 3,605 | -2.83% | 201,400 | 315億3525万 | +13.19% | 65.77 | 3.6 |
| 11/15 | 3,490 | 3,710 | 3,410 | 3,710 | +7.69% | 396,200 | 324億5375万 | +17.82% | 67.69 | 3.7 |
| 11/14 | 3,335 | 3,480 | 3,330 | 3,445 | +3.45% | 140,200 | 301億3562万 | +10.84% | 62.86 | 3.44 |
| 11/11 | 3,400 | 3,425 | 3,310 | 3,330 | -2.35% | 141,800 | 291億2964万 | +8.15% | 60.76 | 3.32 |
| 11/10 | 3,375 | 3,460 | 3,305 | 3,410 | +6.73% | 218,800 | 298億2945万 | +11.51% | 62.22 | 3.4 |
| 11/09 | 3,370 | 3,490 | 3,005 | 3,195 | -6.58% | 590,600 | 279億4871万 | +5.2% | 58.29 | 3.19 |
| 11/08 | 3,440 | 3,490 | 3,330 | 3,420 | +3.95% | 284,000 | 299億1693万 | +13.17% | 62.4 | 3.41 |
| 11/07 | 3,355 | 3,480 | 3,225 | 3,290 | +7.69% | 347,000 | 287億7974万 | +9.63% | 60.03 | 3.28 |
| 11/04 | 3,050 | 3,080 | 2,965 | 3,055 | -2.24% | 209,800 | 267億2404万 | +2.21% | 55.74 | 3.05 |
| 11/02 | 3,280 | 3,280 | 3,090 | 3,125 | -6.16% | 194,600 | 273億3638万 | +4.59% | 57.02 | 3.12 |
| 11/01 | 3,360 | 3,390 | 3,310 | 3,330 | -1.77% | 83,400 | 291億2964万 | +11.6% | 60.76 | 3.32 |
| 10/31 | 3,295 | 3,405 | 3,260 | 3,390 | +2.11% | 114,400 | 296億5450万 | +14.18% | 61.85 | 3.38 |
| 10/28 | 3,330 | 3,340 | 3,210 | 3,320 | -1.34% | 126,000 | 290億4217万 | +12.43% | 60.58 | 3.31 |
| 10/27 | 3,235 | 3,385 | 3,210 | 3,365 | +5.16% | 221,000 | 294億3581万 | +14.81% | 61.4 | 3.36 |
| 10/26 | 3,140 | 3,245 | 3,100 | 3,200 | +6.49% | 311,400 | 279億9245万 | +10.04% | 58.39 | 3.19 |
| 10/25 | 2,935 | 3,030 | 2,855 | 3,005 | +1.69% | 134,400 | 262億8666万 | +3.8% | 54.83 | 3 |
| 10/24 | 3,025 | 3,035 | 2,950 | 2,955 | -2.31% | 98,000 | 258億4928万 | +2.07% | 53.92 | 2.95 |
| 10/21 | 3,100 | 3,110 | 3,015 | 3,025 | -2.26% | 105,600 | 264億6161万 | +4.56% | 55.19 | 3.02 |
| 10/20 | 3,205 | 3,220 | 3,085 | 3,095 | -2.83% | 157,200 | 270億7395万 | +6.95% | 56.47 | 3.09 |
| 10/19 | 3,015 | 3,200 | 3,015 | 3,185 | +5.81% | 201,200 | 278億6124万 | +9.38% | 58.11 | 3.18 |
| 10/18 | 3,000 | 3,075 | 2,985 | 3,010 | -0.66% | 120,800 | 263億3040万 | +3.05% | 54.92 | 3 |
| 10/17 | 3,075 | 3,140 | 2,965 | 3,030 | +11.19% | 449,400 | 265億535万 | +3.41% | 55.28 | 3.02 |
| 10/14 | 2,720 | 2,795 | 2,685 | 2,725 | -0.55% | 75,800 | 238億3732万 | -7.03% | 49.72 | 2.72 |
| 10/13 | 2,690 | 2,795 | 2,665 | 2,740 | +3.2% | 99,800 | 239億6853万 | -6.93% | 49.99 | 2.74 |
| 10/12 | 2,685 | 2,685 | 2,600 | 2,655 | -2.03% | 97,600 | 232億2499万 | -10.09% | 48.44 | 2.65 |
| 10/11 | 2,715 | 2,810 | 2,705 | 2,710 | +0.93% | 95,600 | 237億611万 | -8.45% | 49.45 | 2.71 |
| 10/07 | 2,705 | 2,715 | 2,650 | 2,685 | -1.47% | 83,000 | 234億8741万 | -9.32% | 48.99 | 2.68 |
| 10/06 | 2,825 | 2,825 | 2,695 | 2,725 | -2.85% | 137,200 | 238億3732万 | -7.88% | 49.72 | 2.72 |
| 10/05 | 2,895 | 2,900 | 2,800 | 2,805 | -3.11% | 111,000 | 245億3713万 | -4.98% | 51.18 | 2.8 |
| 10/04 | 2,800 | 2,925 | 2,780 | 2,895 | +3.02% | 97,400 | 253億2442万 | -1.83% | 52.82 | 2.89 |
| 10/03 | 2,885 | 2,900 | 2,810 | 2,810 | -2.77% | 80,200 | 245億8087万 | -4.49% | 51.27 | 2.8 |
