PBR
2016/09/01～2017/01/31
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 |
| 01/31 | 356 | 358 | 355 | 355 | -0.56% | 23,300 | 328億5670万 | -3.01% | 60.96 | 0.96 |
| 01/30 | 363 | 363 | 356 | 357 | -1.38% | 30,700 | 330億4180万 | -2.46% | 61.3 | 0.97 |
| 01/27 | 361 | 365 | 361 | 362 | 0% | 29,200 | 335億457万 | -1.36% | 62.16 | 0.98 |
| 01/26 | 367 | 367 | 361 | 362 | -0.28% | 48,500 | 335億457万 | -1.36% | 62.16 | 0.98 |
| 01/25 | 364 | 366 | 362 | 363 | +0.55% | 36,900 | 335億9713万 | -1.09% | 62.33 | 0.98 |
| 01/24 | 360 | 361 | 358 | 361 | +0.28% | 22,000 | 334億1202万 | -1.9% | 61.99 | 0.98 |
| 01/23 | 364 | 364 | 360 | 360 | -1.1% | 31,100 | 333億1947万 | -2.17% | 61.81 | 0.97 |
| 01/20 | 362 | 365 | 358 | 364 | +0.55% | 25,200 | 336億8968万 | -1.36% | 62.5 | 0.98 |
| 01/19 | 364 | 364 | 358 | 362 | +0.28% | 35,800 | 335億457万 | -1.9% | 62.16 | 0.98 |
| 01/18 | 364 | 365 | 356 | 361 | -0.82% | 61,800 | 334億1202万 | -2.17% | 61.99 | 0.98 |
| 01/17 | 367 | 368 | 364 | 364 | -0.82% | 26,400 | 336億8968万 | -1.62% | 62.5 | 0.98 |
| 01/16 | 370 | 372 | 367 | 367 | -0.81% | 14,200 | 339億6734万 | -0.81% | 63.02 | 0.99 |
| 01/13 | 373 | 375 | 370 | 370 | -0.8% | 19,600 | 342億4501万 | 0% | 63.53 | 1 |
| 01/12 | 371 | 373 | 370 | 373 | 0% | 31,500 | 345億2267万 | +0.81% | 64.05 | 1.01 |
| 01/11 | 377 | 377 | 372 | 373 | 0% | 18,400 | 345億2267万 | +0.81% | 64.05 | 1.01 |
| 01/10 | 376 | 377 | 373 | 373 | -0.8% | 39,200 | 345億2267万 | +0.81% | 64.05 | 1.01 |
| 01/06 | 377 | 378 | 374 | 376 | -0.27% | 36,600 | 348億33万 | +1.62% | 64.56 | 1.02 |
| 01/05 | 377 | 377 | 374 | 377 | 0% | 33,600 | 348億9289万 | +2.17% | 64.73 | 1.02 |
| 01/04 | 373 | 377 | 373 | 377 | +1.07% | 33,200 | 348億9289万 | +2.17% | 64.73 | 1.02 |
| 2016 |
| 12/30 | 372 | 374 | 367 | 373 | +0.54% | 33,300 | 345億2267万 | +1.08% | 64.05 | 1.01 |
| 12/29 | 368 | 371 | 366 | 371 | +1.64% | 39,100 | 343億3756万 | +0.54% | 63.7 | 1 |
| 12/28 | 361 | 365 | 361 | 365 | +0.83% | 15,600 | 337億8224万 | -0.82% | 62.67 | 0.99 |
| 12/27 | 366 | 368 | 361 | 362 | -0.55% | 26,000 | 335億457万 | -1.63% | 62.16 | 0.98 |
| 12/26 | 360 | 366 | 360 | 364 | +1.11% | 27,500 | 336億8968万 | -1.36% | 62.5 | 0.98 |
| 12/22 | 365 | 366 | 360 | 360 | -1.37% | 31,900 | 333億1947万 | -2.17% | 61.81 | 0.97 |
| 12/21 | 369 | 370 | 365 | 365 | -1.08% | 32,300 | 337億8224万 | -1.08% | 62.67 | 0.99 |
| 12/20 | 370 | 371 | 367 | 369 | 0% | 26,500 | 341億5245万 | 0% | 63.36 | 1 |
| 12/19 | 367 | 370 | 367 | 369 | +0.27% | 19,700 | 341億5245万 | +0.27% | 63.36 | 1 |
| 12/16 | 371 | 372 | 368 | 368 | +0.27% | 31,200 | 340億5990万 | 0% | 63.19 | 1 |
| 12/15 | 371 | 373 | 367 | 367 | -1.08% | 36,300 | 339億6734万 | -0.27% | 63.02 | 0.99 |
| 12/14 | 368 | 375 | 367 | 371 | -2.37% | 42,300 | 343億3756万 | +1.09% | 63.7 | 1 |
| 12/13 | 370 | 380 | 370 | 380 | +2.7% | 65,000 | 351億7055万 | +3.54% | 65.25 | 1.03 |
| 12/12 | 375 | 375 | 368 | 370 | -0.54% | 37,100 | 342億4501万 | +1.09% | 63.53 | 1 |
| 12/09 | 370 | 372 | 367 | 372 | -0.27% | 40,700 | 344億3011万 | +1.64% | 63.87 | 1.01 |
| 12/08 | 372 | 373 | 370 | 373 | +0.81% | 23,600 | 345億2267万 | +1.91% | 64.05 | 1.01 |
| 12/07 | 370 | 370 | 368 | 370 | +1.09% | 19,200 | 342億4501万 | +1.09% | 63.53 | 1 |
| 12/06 | 369 | 374 | 366 | 366 | -0.54% | 29,300 | 338億7479万 | 0% | 62.84 | 0.99 |
| 12/05 | 366 | 368 | 365 | 368 | +0.55% | 13,300 | 340億5990万 | +0.27% | 63.19 | 1 |
| 12/02 | 368 | 370 | 366 | 366 | -0.81% | 13,100 | 338億7479万 | -0.27% | 62.84 | 0.99 |
| 12/01 | 373 | 373 | 360 | 369 | -0.54% | 40,400 | 341億5245万 | +0.54% | 63.36 | 1 |
| 11/30 | 374 | 374 | 371 | 371 | -0.27% | 12,500 | 343億3756万 | +1.37% | 63.7 | 1 |
| 11/29 | 369 | 372 | 368 | 372 | +0.54% | 18,500 | 344億3011万 | +1.64% | 63.87 | 1.01 |
| 11/28 | 365 | 370 | 365 | 370 | +0.27% | 21,400 | 342億4501万 | +1.09% | 63.53 | 1 |
| 11/25 | 367 | 369 | 365 | 369 | +0.54% | 19,400 | 341億5245万 | +0.82% | 63.36 | 1 |
| 11/24 | 370 | 370 | 367 | 367 | 0% | 17,800 | 339億6734万 | +0.27% | 63.02 | 0.99 |
| 11/22 | 366 | 369 | 365 | 367 | +0.27% | 23,800 | 339億6734万 | +0.27% | 63.02 | 0.99 |
| 11/21 | 366 | 366 | 362 | 366 | +0.27% | 15,100 | 338億7479万 | 0% | 62.84 | 0.99 |
| 11/18 | 365 | 366 | 361 | 365 | +0.83% | 23,200 | 337億8224万 | -0.27% | 62.67 | 0.99 |
| 11/17 | 362 | 363 | 360 | 362 | -1.09% | 19,900 | 335億457万 | -1.09% | 62.16 | 0.98 |
| 11/16 | 365 | 366 | 363 | 366 | +1.39% | 10,900 | 338億7479万 | -0.27% | 62.84 | 0.99 |
| 11/15 | 363 | 363 | 361 | 361 | -0.55% | 16,600 | 334億1202万 | -1.63% | 61.99 | 0.98 |
| 11/14 | 366 | 367 | 363 | 363 | 0% | 22,900 | 335億9713万 | -1.36% | 62.33 | 0.98 |
| 11/11 | 367 | 367 | 362 | 363 | 0% | 36,300 | 335億9713万 | -1.63% | 62.33 | 0.98 |
| 11/10 | 368 | 369 | 360 | 363 | +3.71% | 31,400 | 335億9713万 | -1.89% | 62.33 | 0.98 |
| 11/09 | 367 | 367 | 345 | 350 | -4.63% | 48,600 | 323億9392万 | -5.66% | 60.1 | 0.95 |
| 11/08 | 366 | 367 | 364 | 367 | +0.27% | 14,200 | 339億6734万 | -1.61% | 63.02 | 0.99 |
| 11/07 | 368 | 368 | 365 | 366 | 0% | 13,400 | 338億7479万 | -1.88% | 62.84 | 0.99 |
| 11/04 | 366 | 368 | 363 | 366 | -0.54% | 37,200 | 338億7479万 | -1.88% | 62.84 | 0.99 |
| 11/02 | 371 | 371 | 368 | 368 | -1.08% | 22,700 | 340億5990万 | -1.6% | 63.19 | 1 |
| 11/01 | 374 | 374 | 369 | 372 | -0.53% | 31,400 | 344億3011万 | -0.53% | 63.87 | 1.01 |
| 10/31 | 372 | 374 | 372 | 374 | +0.54% | 23,700 | 346億1522万 | 0% | 64.22 | 1.01 |
| 10/28 | 370 | 373 | 368 | 372 | +1.09% | 43,500 | 344億3011万 | -0.53% | 63.87 | 1.01 |
| 10/27 | 370 | 370 | 366 | 368 | 0% | 22,300 | 340億5990万 | -1.87% | 63.19 | 1 |
| 10/26 | 365 | 370 | 365 | 368 | +0.55% | 28,300 | 340億5990万 | -1.87% | 63.19 | 1 |
| 10/25 | 367 | 370 | 364 | 366 | -0.27% | 25,500 | 338億7479万 | -2.4% | 62.84 | 0.99 |
| 10/24 | 366 | 369 | 364 | 367 | +0.27% | 12,100 | 339億6734万 | -2.13% | 63.02 | 0.99 |
| 10/21 | 370 | 370 | 365 | 366 | -0.27% | 18,100 | 338億7479万 | -2.4% | 62.84 | 0.99 |
| 10/20 | 366 | 371 | 364 | 367 | 0% | 31,200 | 339億6734万 | -2.13% | 63.02 | 0.99 |
| 10/19 | 367 | 369 | 364 | 367 | +0.82% | 25,500 | 339億6734万 | -1.87% | 63.02 | 0.99 |
| 10/18 | 366 | 370 | 363 | 364 | -0.27% | 20,900 | 336億8968万 | -2.67% | 62.5 | 0.98 |
| 10/17 | 363 | 366 | 360 | 365 | +0.83% | 38,800 | 337億8224万 | -2.67% | 62.67 | 0.99 |
| 10/14 | 362 | 366 | 353 | 362 | -4.99% | 201,000 | 335億457万 | -3.47% | 62.16 | 0.98 |
| 10/13 | 377 | 383 | 377 | 381 | +1.33% | 60,400 | 352億6310万 | +1.6% | 65.42 | 1.03 |
| 10/12 | 381 | 382 | 375 | 376 | -1.57% | 34,900 | 348億33万 | +0.53% | 64.56 | 1.02 |
| 10/11 | 386 | 388 | 381 | 382 | -1.55% | 63,100 | 353億5566万 | +2.41% | 65.59 | 1.03 |
| 10/07 | 385 | 388 | 380 | 388 | +0.26% | 39,600 | 359億1098万 | +4.3% | 66.62 | 1.05 |
| 10/06 | 390 | 390 | 378 | 387 | +0.78% | 100,200 | 358億1843万 | +4.31% | 66.45 | 1.05 |
| 10/05 | 386 | 386 | 379 | 384 | -0.52% | 85,000 | 355億4076万 | +4.07% | 65.94 | 1.04 |
| 10/04 | 387 | 391 | 382 | 386 | +0.52% | 177,800 | 357億2587万 | +4.89% | 66.28 | 1.04 |
| 10/03 | 378 | 386 | 378 | 384 | +1.59% | 110,700 | 355億4076万 | +4.92% | 65.94 | 1.04 |
| 09/30 | 376 | 379 | 374 | 378 | -0.26% | 26,200 | 349億8544万 | +3.56% | 64.91 | 1.02 |
| 09/29 | 379 | 379 | 377 | 379 | 0% | 24,800 | 350億7799万 | +4.12% | 65.08 | 1.03 |
| 09/28 | 379 | 379 | 375 | 379 | 0% | 25,700 | 350億7799万 | +4.41% | 65.08 | 1.03 |
| 09/27 | 370 | 379 | 366 | 379 | +2.43% | 53,500 | 350億7799万 | +4.99% | 65.08 | 1.03 |
| 09/26 | 376 | 377 | 370 | 370 | -1.86% | 38,300 | 342億4501万 | +3.06% | 63.53 | 1 |
| 09/23 | 375 | 377 | 371 | 377 | +0.53% | 28,300 | 348億9289万 | +5.31% | 64.73 | 1.02 |
| 09/21 | 370 | 375 | 365 | 375 | +1.63% | 26,700 | 347億778万 | +5.04% | 64.39 | 1.01 |
| 09/20 | 370 | 372 | 368 | 369 | 0% | 28,200 | 341億5245万 | +3.65% | 63.36 | 1 |
| 09/16 | 363 | 377 | 360 | 369 | +1.93% | 30,400 | 341億5245万 | +3.65% | 63.36 | 1 |
| 09/15 | 367 | 367 | 359 | 362 | -1.36% | 25,800 | 335億457万 | +1.97% | 62.16 | 0.98 |
| 09/14 | 363 | 369 | 362 | 367 | +0.27% | 20,800 | 339億6734万 | +3.38% | 63.02 | 0.99 |
| 09/13 | 368 | 370 | 360 | 366 | +1.95% | 49,900 | 338億7479万 | +3.39% | 62.84 | 0.99 |
| 09/12 | 372 | 372 | 354 | 359 | -3.49% | 57,300 | 332億2691万 | +1.41% | 61.64 | 0.97 |
| 09/09 | 370 | 372 | 368 | 372 | +0.81% | 42,000 | 344億3011万 | +5.38% | 63.87 | 1.01 |
| 09/08 | 366 | 370 | 364 | 369 | +0.54% | 27,400 | 341億5245万 | +4.53% | 63.36 | 1 |
| 09/07 | 360 | 369 | 359 | 367 | +1.66% | 34,000 | 339億6734万 | +4.26% | 63.02 | 0.99 |
| 09/06 | 360 | 363 | 360 | 361 | +0.28% | 10,300 | 334億1202万 | +2.56% | 61.99 | 0.98 |
| 09/05 | 359 | 363 | 355 | 360 | +0.84% | 25,500 | 333億1947万 | +2.27% | 61.81 | 0.97 |
| 09/02 | 353 | 357 | 353 | 357 | +0.85% | 7,900 | 330億4180万 | +1.42% | 61.3 | 0.97 |
| 09/01 | 353 | 354 | 352 | 354 | +0.28% | 7,800 | 327億6414万 | +0.28% | 60.78 | 0.96 |
