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 | 1,894 | 1,909 | 1,887 | 1,902 | -0.21% | 36,200 | 272億2674万 | -4.23% | 21.72 | 3 |
04/27 | 1,892 | 1,906 | 1,890 | 1,906 | +0.42% | 46,300 | 272億8400万 | -4.22% | 21.76 | 3.01 |
04/26 | 1,880 | 1,905 | 1,875 | 1,898 | -2.42% | 263,100 | 271億6949万 | -4.81% | 21.67 | 3 |
04/25 | 1,962 | 1,968 | 1,945 | 1,945 | -1.72% | 379,800 | 278億4228万 | -2.65% | 22.21 | 3.07 |
04/24 | 1,997 | 1,999 | 1,975 | 1,979 | -0.9% | 122,800 | 283億2898万 | -1.1% | 22.6 | 3.12 |
04/21 | 2,001 | 2,002 | 1,995 | 1,997 | -0.15% | 52,100 | 285億8665万 | -0.3% | 22.8 | 3.15 |
04/20 | 2,000 | 2,004 | 2,000 | 2,000 | +0.15% | 34,900 | 286億2960万 | -0.1% | 22.84 | 3.16 |
04/19 | 1,988 | 2,005 | 1,987 | 1,997 | -0.05% | 50,700 | 285億8665万 | -0.25% | 22.8 | 3.15 |
04/18 | 1,981 | 2,010 | 1,981 | 1,998 | +1.52% | 63,800 | 286億97万 | -0.2% | 22.81 | 3.15 |
04/17 | 1,952 | 1,975 | 1,952 | 1,968 | +0.77% | 26,500 | 281億7152万 | -1.65% | 22.47 | 3.11 |
04/14 | 1,966 | 1,971 | 1,953 | 1,953 | -1.21% | 41,700 | 279億5680万 | -2.54% | 22.3 | 3.08 |
04/13 | 1,981 | 1,981 | 1,967 | 1,977 | -0.4% | 46,000 | 283億35万 | -1.49% | 22.57 | 3.12 |
04/12 | 1,989 | 1,991 | 1,981 | 1,985 | -0.35% | 36,100 | 284億1487万 | -1.24% | 22.66 | 3.13 |
04/11 | 1,993 | 2,007 | 1,988 | 1,992 | +0.2% | 44,100 | 285億1508万 | -0.99% | 22.74 | 3.15 |
04/10 | 1,998 | 2,006 | 1,985 | 1,988 | +0.15% | 39,400 | 284億5782万 | -1.34% | 22.7 | 3.14 |
04/07 | 1,972 | 1,999 | 1,970 | 1,985 | +0.66% | 30,600 | 284億1487万 | -1.54% | 22.66 | 3.13 |
04/06 | 1,990 | 1,995 | 1,970 | 1,972 | -1.05% | 52,100 | 282億2878万 | -2.18% | 22.52 | 3.11 |
04/05 | 2,001 | 2,012 | 1,991 | 1,993 | -0.05% | 44,400 | 285億2939万 | -1.14% | 22.76 | 3.15 |
04/04 | 2,030 | 2,030 | 1,991 | 1,994 | -1.58% | 76,400 | 285億4371万 | -1.14% | 22.77 | 3.15 |
04/03 | 2,021 | 2,036 | 2,020 | 2,026 | +0.25% | 26,600 | 290億178万 | +0.3% | 23.13 | 3.2 |
03/31 | 2,020 | 2,047 | 2,019 | 2,021 | -0.93% | 48,400 | 289億3021万 | -0.05% | 23.08 | 3.19 |
03/30 | 2,085 | 2,088 | 2,036 | 2,040 | -1.69% | 54,400 | 292億219万 | +0.84% | 23.29 | 3.22 |
03/29 | 2,036 | 2,079 | 2,032 | 2,075 | +1.87% | 77,000 | 297億321万 | +2.67% | 23.69 | 3.28 |
03/28 | 2,012 | 2,040 | 2,010 | 2,037 | +1.09% | 61,700 | 291億5924万 | +0.99% | 23.26 | 3.22 |
03/27 | 2,010 | 2,015 | 2,002 | 2,015 | +0.2% | 27,500 | 288億4432万 | +0.05% | 23.01 | 3.18 |
03/24 | 2,000 | 2,011 | 1,999 | 2,011 | +0.6% | 15,300 | 287億8706万 | +0.05% | 22.96 | 3.18 |
03/23 | 2,006 | 2,014 | 1,999 | 1,999 | -0.35% | 18,400 | 286億1528万 | -0.35% | 22.82 | 3.16 |
03/22 | 2,010 | 2,014 | 2,001 | 2,006 | -0.99% | 21,200 | 287億1548万 | +0.15% | 22.9 | 3.17 |
03/21 | 2,020 | 2,038 | 2,017 | 2,026 | +0.5% | 26,700 | 290億178万 | +1.35% | 23.13 | 3.2 |
03/17 | 1,992 | 2,016 | 1,986 | 2,016 | +1.66% | 24,000 | 288億5863万 | +1.1% | 23.02 | 3.18 |
03/16 | 1,983 | 1,992 | 1,982 | 1,983 | 0% | 17,300 | 283億8624万 | -0.3% | 22.64 | 3.13 |
03/15 | 2,000 | 2,000 | 1,981 | 1,983 | -1.29% | 23,500 | 283億8624万 | -0.1% | 22.64 | 3.13 |
03/14 | 1,981 | 2,009 | 1,980 | 2,009 | +1.31% | 26,300 | 287億5843万 | +1.46% | 22.94 | 3.17 |
03/13 | 2,001 | 2,024 | 1,950 | 1,983 | -2.03% | 71,400 | 283億8624万 | +0.46% | 22.64 | 3.13 |
03/10 | 2,038 | 2,041 | 1,995 | 2,024 | -0.69% | 40,900 | 289億7315万 | +2.79% | 23.11 | 3.2 |
03/09 | 2,055 | 2,055 | 2,038 | 2,038 | -0.34% | 11,400 | 291億7356万 | +3.87% | 23.27 | 3.22 |
03/08 | 2,047 | 2,052 | 2,038 | 2,045 | +0.15% | 15,100 | 292億7376万 | +4.6% | 23.35 | 3.23 |
03/07 | 2,055 | 2,057 | 2,036 | 2,042 | -0.78% | 18,200 | 292億3082万 | +4.83% | 23.32 | 3.22 |
03/06 | 2,021 | 2,058 | 2,020 | 2,058 | +2.49% | 33,400 | 294億5985万 | +6.03% | 23.5 | 3.25 |
03/03 | 2,000 | 2,018 | 1,993 | 2,008 | +0.96% | 20,500 | 287億4411万 | +3.83% | 22.93 | 3.17 |
03/02 | 1,998 | 2,015 | 1,981 | 1,989 | +0.45% | 32,700 | 284億7213万 | +3.22% | 22.71 | 3.14 |
03/01 | 2,003 | 2,005 | 1,970 | 1,980 | -1.88% | 53,200 | 283億4330万 | +3.07% | 22.61 | 3.13 |
02/28 | 2,040 | 2,050 | 2,005 | 2,018 | -2.28% | 46,100 | 288億8726万 | +5.38% | 23.04 | 3.19 |
02/27 | 2,095 | 2,099 | 2,057 | 2,065 | -1.05% | 42,000 | 295億6006万 | +8.34% | 23.58 | 3.26 |
02/24 | 2,035 | 2,090 | 2,017 | 2,087 | +2.35% | 47,700 | 298億7498万 | +10.07% | 23.83 | 3.3 |
02/23 | 2,000 | 2,040 | 1,999 | 2,039 | +2.05% | 44,500 | 291億8787万 | +8.28% | 23.28 | 3.22 |
02/22 | 1,981 | 1,998 | 1,975 | 1,998 | +1.01% | 27,600 | 286億97万 | +6.67% | 22.81 | 3.15 |
02/21 | 1,956 | 1,980 | 1,955 | 1,978 | +1.64% | 27,700 | 283億1467万 | +6.12% | 22.58 | 3.12 |
02/20 | 1,925 | 1,946 | 1,920 | 1,946 | +1.41% | 18,500 | 278億5660万 | +4.85% | 22.22 | 3.07 |
02/17 | 1,918 | 1,919 | 1,912 | 1,919 | +0.1% | 10,300 | 274億7010万 | +3.73% | 21.91 | 3.03 |
02/16 | 1,910 | 1,920 | 1,910 | 1,917 | +0.37% | 14,600 | 274億4147万 | +3.85% | 21.89 | 3.03 |
02/15 | 1,910 | 1,913 | 1,902 | 1,910 | +0.32% | 15,900 | 273億4126万 | +3.75% | 21.81 | 3.02 |
02/14 | 1,904 | 1,905 | 1,898 | 1,904 | +0.16% | 9,700 | 272億5537万 | +3.59% | 21.74 | 3.01 |
02/13 | 1,899 | 1,903 | 1,897 | 1,901 | +0.42% | 19,100 | 272億1243万 | +3.65% | 21.71 | 3 |
02/10 | 1,890 | 1,897 | 1,884 | 1,893 | +0.42% | 14,700 | 270億9791万 | +3.44% | 21.61 | 2.99 |
02/09 | 1,870 | 1,885 | 1,870 | 1,885 | +0.91% | 10,400 | 269億8339万 | +3.29% | 21.52 | 2.98 |
02/08 | 1,869 | 1,869 | 1,860 | 1,868 | +0.59% | 8,700 | 267億4004万 | +2.64% | 21.33 | 2.95 |
02/07 | 1,862 | 1,865 | 1,851 | 1,857 | -0.27% | 12,100 | 265億8258万 | +2.31% | 21.2 | 2.93 |
02/06 | 1,865 | 1,866 | 1,856 | 1,862 | +0.38% | 11,200 | 266億5415万 | +2.82% | 21.26 | 2.94 |
02/03 | 1,862 | 1,868 | 1,849 | 1,855 | -0.38% | 10,900 | 265億5395万 | +2.66% | 21.18 | 2.93 |
02/02 | 1,860 | 1,870 | 1,860 | 1,862 | -0.27% | 9,700 | 266億5415万 | +3.22% | 21.26 | 2.94 |
02/01 | 1,857 | 1,869 | 1,857 | 1,867 | +0.21% | 12,200 | 267億2573万 | +3.66% | 21.32 | 2.95 |
01/31 | 1,870 | 1,871 | 1,852 | 1,863 | -0.27% | 11,100 | 266億6698万 | +3.67% | 21.22 | 2.93 |
01/30 | 1,846 | 1,868 | 1,846 | 1,868 | +1.36% | 14,400 | 267億3855万 | +4.24% | 21.28 | 2.94 |
01/27 | 1,840 | 1,844 | 1,832 | 1,843 | +0.38% | 10,900 | 263億8070万 | +3.08% | 20.99 | 2.9 |
01/26 | 1,833 | 1,836 | 1,825 | 1,836 | +0.71% | 12,800 | 262億8050万 | +2.91% | 20.91 | 2.89 |
01/25 | 1,823 | 1,825 | 1,807 | 1,823 | +0.83% | 11,900 | 260億9442万 | +2.47% | 20.76 | 2.87 |
01/24 | 1,808 | 1,820 | 1,804 | 1,808 | +0.39% | 16,400 | 258億7971万 | +1.86% | 20.59 | 2.85 |
01/23 | 1,796 | 1,809 | 1,787 | 1,801 | +0.95% | 12,000 | 257億7951万 | +1.64% | 20.51 | 2.84 |
01/20 | 1,781 | 1,784 | 1,775 | 1,784 | +0.17% | 10,200 | 255億3617万 | +0.9% | 20.32 | 2.81 |
01/19 | 1,777 | 1,783 | 1,775 | 1,781 | +0.68% | 8,300 | 254億9323万 | +0.91% | 20.29 | 2.81 |
01/18 | 1,771 | 1,775 | 1,760 | 1,769 | -0.39% | 10,600 | 253億2146万 | +0.34% | 20.15 | 2.79 |
01/17 | 1,795 | 1,796 | 1,773 | 1,776 | -1.5% | 16,500 | 254億2166万 | +0.85% | 20.23 | 2.8 |
01/16 | 1,815 | 1,819 | 1,798 | 1,803 | -0.66% | 14,500 | 258億814万 | +2.56% | 20.54 | 2.84 |
01/13 | 1,800 | 1,815 | 1,800 | 1,815 | +0.72% | 10,900 | 259億7991万 | +3.48% | 20.67 | 2.86 |
01/12 | 1,821 | 1,821 | 1,780 | 1,802 | -0.99% | 17,900 | 257億9382万 | +2.97% | 20.52 | 2.84 |
01/11 | 1,810 | 1,821 | 1,806 | 1,820 | +0.89% | 17,300 | 260億5148万 | +4.24% | 20.73 | 2.87 |
01/10 | 1,801 | 1,812 | 1,801 | 1,804 | +0.45% | 19,800 | 258億2245万 | +3.62% | 20.55 | 2.84 |
01/06 | 1,763 | 1,800 | 1,763 | 1,796 | +1.64% | 30,200 | 257億794万 | +3.4% | 20.46 | 2.83 |
01/05 | 1,765 | 1,767 | 1,756 | 1,767 | +0.11% | 15,100 | 252億9283万 | +1.96% | 20.13 | 2.78 |
01/04 | 1,754 | 1,778 | 1,753 | 1,765 | +0.74% | 14,900 | 252億6421万 | +1.96% | 20.1 | 2.78 |
2016 |
12/30 | 1,743 | 1,755 | 1,730 | 1,752 | +0.17% | 15,900 | 250億7812万 | +1.39% | 19.95 | 2.76 |
12/29 | 1,766 | 1,766 | 1,746 | 1,749 | -1.02% | 18,200 | 250億3518万 | +1.33% | 19.92 | 2.75 |
12/28 | 1,788 | 1,788 | 1,766 | 1,767 | -1.17% | 21,400 | 252億9283万 | +2.43% | 20.13 | 2.78 |
12/27 | 1,789 | 1,790 | 1,768 | 1,788 | +0.22% | 30,600 | 255億9343万 | +3.83% | 20.36 | 2.82 |
12/26 | 1,771 | 1,785 | 1,763 | 1,784 | +1.48% | 30,400 | 255億3617万 | +3.78% | 20.32 | 2.81 |
12/22 | 1,738 | 1,762 | 1,735 | 1,758 | +0.8% | 13,400 | 251億6401万 | +2.51% | 20.02 | 2.77 |
12/21 | 1,766 | 1,769 | 1,737 | 1,744 | -1.25% | 19,600 | 249億6361万 | +1.81% | 19.86 | 2.75 |
12/20 | 1,735 | 1,776 | 1,733 | 1,766 | +1.79% | 47,300 | 252億7852万 | +3.27% | 20.11 | 2.78 |
12/19 | 1,730 | 1,736 | 1,720 | 1,735 | +0.58% | 17,400 | 248億3479万 | +1.64% | 19.76 | 2.73 |
12/16 | 1,728 | 1,729 | 1,715 | 1,725 | -0.17% | 11,100 | 246億9165万 | +1.23% | 19.65 | 2.72 |
12/15 | 1,711 | 1,733 | 1,710 | 1,728 | +0.93% | 20,800 | 247億3459万 | +1.59% | 19.68 | 2.72 |
12/14 | 1,715 | 1,716 | 1,710 | 1,712 | +0.12% | 11,400 | 245億556万 | +0.88% | 19.5 | 2.7 |
12/13 | 1,710 | 1,714 | 1,706 | 1,710 | 0% | 8,900 | 244億7694万 | +0.88% | 19.48 | 2.69 |
12/12 | 1,730 | 1,730 | 1,707 | 1,710 | -1.33% | 23,800 | 244億7694万 | +1% | 19.48 | 2.69 |
12/09 | 1,722 | 1,743 | 1,715 | 1,733 | +0.99% | 15,200 | 248億616万 | +2.48% | 19.74 | 2.73 |
12/08 | 1,709 | 1,716 | 1,708 | 1,716 | +0.41% | 11,100 | 245億6282万 | +1.66% | 19.54 | 2.7 |
12/07 | 1,703 | 1,709 | 1,703 | 1,709 | +0.29% | 4,300 | 244億6262万 | +1.3% | 19.46 | 2.69 |
12/06 | 1,709 | 1,709 | 1,700 | 1,704 | +0.24% | 6,500 | 243億9105万 | +1.07% | 19.41 | 2.68 |
12/05 | 1,700 | 1,701 | 1,697 | 1,700 | 0% | 6,700 | 243億3380万 | +0.83% | 19.36 | 2.68 |