PBR
2017/02/01~2017/06/26
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 |
06/26 | 69 | 71 | 69 | 71 | +2.9% | 2,819,500 | 112億8410万 | +1.43% | 49.03 | 26.11 |
06/23 | 72 | 72 | 69 | 69 | -2.82% | 2,846,800 | 109億6624万 | 0% | 47.65 | 25.38 |
06/22 | 70 | 72 | 69 | 71 | +1.43% | 2,801,800 | 112億8410万 | +2.9% | 49.03 | 26.11 |
06/21 | 73 | 74 | 70 | 70 | -2.78% | 4,207,000 | 111億2517万 | +1.45% | 48.34 | 25.74 |
06/20 | 74 | 77 | 71 | 72 | +2.86% | 11,677,500 | 114億4303万 | +4.35% | 49.72 | 26.48 |
06/19 | 69 | 70 | 68 | 70 | +2.94% | 1,860,000 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/16 | 70 | 71 | 68 | 68 | -2.86% | 4,247,300 | 108億731万 | 0% | 46.96 | 25.01 |
06/15 | 74 | 75 | 70 | 70 | 0% | 7,810,200 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/14 | 71 | 72 | 70 | 70 | -1.41% | 2,550,900 | 111億2517万 | +2.94% | 48.34 | 25.74 |
06/13 | 73 | 74 | 69 | 71 | +1.43% | 7,109,500 | 112億8410万 | +5.97% | 49.03 | 26.11 |
06/12 | 76 | 76 | 70 | 70 | -7.89% | 10,997,900 | 111億2517万 | +4.48% | 48.34 | 25.74 |
06/09 | 80 | 81 | 76 | 76 | -3.8% | 7,826,000 | 120億7875万 | +13.43% | 52.48 | 27.95 |
06/08 | 74 | 81 | 72 | 79 | +8.22% | 17,721,000 | 125億5555万 | +17.91% | 54.55 | 29.05 |
06/07 | 69 | 74 | 68 | 73 | +7.35% | 10,476,900 | 116億196万 | +10.61% | 50.41 | 26.85 |
06/06 | 69 | 70 | 68 | 68 | -1.45% | 2,617,400 | 108億731万 | +3.03% | 46.96 | 25.01 |
06/05 | 68 | 69 | 68 | 69 | +1.47% | 2,076,600 | 109億6624万 | +4.55% | 47.65 | 25.38 |
06/02 | 69 | 70 | 67 | 68 | -1.45% | 3,020,000 | 108億731万 | +3.03% | 46.96 | 25.01 |
06/01 | 68 | 71 | 67 | 69 | +2.99% | 6,401,500 | 109億6624万 | +4.55% | 47.65 | 25.38 |
05/31 | 67 | 68 | 66 | 67 | +1.52% | 1,129,800 | 106億4837万 | +3.08% | 46.27 | 24.64 |
05/30 | 68 | 68 | 66 | 66 | -1.49% | 619,900 | 104億8944万 | +1.54% | 45.58 | 24.27 |
05/29 | 67 | 68 | 67 | 67 | +1.52% | 1,301,100 | 106億4837万 | +3.08% | 46.27 | 24.64 |
05/26 | 67 | 68 | 66 | 66 | -1.49% | 886,000 | 104億8944万 | 0% | 45.58 | 24.27 |
05/25 | 66 | 69 | 65 | 67 | +1.52% | 3,976,900 | 106億4837万 | +1.52% | 46.27 | 24.64 |
05/24 | 67 | 68 | 65 | 66 | -2.94% | 3,179,000 | 104億8944万 | 0% | 45.58 | 24.27 |
05/23 | 64 | 69 | 64 | 68 | +7.94% | 9,258,300 | 108億731万 | +3.03% | 46.96 | 25.01 |
05/22 | 64 | 65 | 63 | 63 | -1.56% | 1,562,900 | 100億1265万 | -3.08% | 43.5 | 23.17 |
05/19 | 64 | 64 | 63 | 64 | 0% | 707,300 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/18 | 64 | 64 | 63 | 64 | 0% | 810,400 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/17 | 64 | 64 | 63 | 64 | 0% | 712,600 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/16 | 64 | 65 | 64 | 64 | +1.59% | 982,000 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/15 | 64 | 64 | 63 | 63 | -1.56% | 553,000 | 100億1265万 | -4.55% | 43.5 | 23.17 |
05/12 | 64 | 65 | 63 | 64 | -1.54% | 1,498,100 | 101億7158万 | -3.03% | 44.2 | 23.54 |
05/11 | 65 | 65 | 63 | 65 | 0% | 2,559,000 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/10 | 65 | 65 | 64 | 65 | 0% | 892,100 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/09 | 65 | 66 | 64 | 65 | 0% | 2,258,500 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/08 | 64 | 65 | 63 | 65 | 0% | 3,196,800 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/02 | 65 | 66 | 65 | 65 | 0% | 1,368,300 | 103億3051万 | -2.99% | 44.89 | 23.9 |
05/01 | 66 | 67 | 65 | 65 | -1.52% | 1,821,900 | 103億3051万 | -2.99% | 44.89 | 23.9 |
04/28 | 67 | 68 | 66 | 66 | -1.49% | 1,787,900 | 104億8944万 | -1.49% | 94.67 | 36.7 |
04/27 | 67 | 68 | 67 | 67 | 0% | 568,700 | 106億4837万 | -1.47% | 96.11 | 37.25 |
04/26 | 67 | 68 | 66 | 67 | +1.52% | 1,358,900 | 106億4837万 | -1.47% | 96.11 | 37.25 |
04/25 | 66 | 68 | 66 | 66 | 0% | 2,970,200 | 104億8944万 | -2.94% | 94.67 | 36.7 |
04/24 | 67 | 68 | 66 | 66 | -1.49% | 3,825,800 | 104億8944万 | -2.94% | 94.67 | 36.7 |
04/21 | 69 | 69 | 67 | 67 | -1.47% | 1,980,700 | 69億841万 | -1.47% | 62.33 | 24.16 |
04/20 | 71 | 71 | 68 | 68 | -2.86% | 5,179,100 | 70億1152万 | -1.45% | 63.26 | 24.52 |
04/19 | 74 | 76 | 70 | 70 | +6.06% | 23,306,000 | 72億1774万 | +1.45% | 65.12 | 25.24 |
04/18 | 67 | 68 | 66 | 66 | -1.49% | 1,370,300 | 68億530万 | -5.71% | 61.4 | 23.8 |
04/17 | 65 | 67 | 65 | 67 | +3.08% | 1,010,600 | 69億841万 | -4.29% | 62.33 | 24.16 |
04/14 | 65 | 67 | 65 | 65 | -1.52% | 1,383,700 | 67億219万 | -8.45% | 60.47 | 23.44 |
04/13 | 66 | 66 | 63 | 66 | -1.49% | 3,154,000 | 68億530万 | -8.33% | 61.4 | 23.8 |
04/12 | 66 | 68 | 66 | 67 | -1.47% | 2,094,500 | 69億841万 | -8.22% | 62.33 | 24.16 |
04/11 | 69 | 69 | 66 | 68 | 0% | 2,092,500 | 70億1152万 | -8.11% | 63.26 | 24.52 |
04/10 | 69 | 69 | 67 | 68 | 0% | 1,213,800 | 70億1152万 | -9.33% | 63.26 | 24.52 |
04/07 | 68 | 70 | 67 | 68 | +1.49% | 4,645,200 | 70億1152万 | -10.53% | 63.26 | 24.52 |
04/06 | 68 | 69 | 67 | 67 | -2.9% | 2,088,900 | 69億841万 | -12.99% | 62.33 | 24.16 |
04/05 | 67 | 69 | 67 | 69 | +4.55% | 2,184,700 | 71億1463万 | -11.54% | 64.19 | 24.88 |
04/04 | 67 | 69 | 66 | 66 | -1.49% | 4,301,800 | 68億530万 | -16.46% | 61.4 | 23.8 |
04/03 | 69 | 69 | 67 | 67 | -2.9% | 3,240,600 | 69億841万 | -17.28% | 62.33 | 24.16 |
03/31 | 70 | 71 | 68 | 69 | -1.43% | 3,391,200 | 71億1463万 | -15.85% | 64.19 | 24.88 |
03/30 | 70 | 73 | 70 | 70 | -1.41% | 6,350,100 | 72億1774万 | -15.66% | 65.12 | 25.24 |
03/29 | 69 | 72 | 69 | 71 | +4.41% | 5,395,600 | 73億2085万 | -15.48% | 66.05 | 25.6 |
03/28 | 68 | 70 | 67 | 68 | +1.49% | 2,999,000 | 70億1152万 | -20% | 63.26 | 24.52 |
03/27 | 70 | 71 | 67 | 67 | -4.29% | 3,620,300 | 69億841万 | -22.09% | 62.33 | 24.16 |
03/24 | 69 | 70 | 68 | 70 | +2.94% | 3,490,900 | 72億1774万 | -19.54% | 65.12 | 25.24 |
03/23 | 68 | 69 | 66 | 68 | +1.49% | 4,835,200 | 70億1152万 | -22.73% | 63.26 | 24.52 |
03/22 | 69 | 72 | 67 | 67 | -4.29% | 11,505,400 | 69億841万 | -24.72% | 62.33 | 24.16 |
03/21 | 70 | 72 | 68 | 70 | -4.11% | 11,089,100 | 58億1959万 | -23.08% | 52.49 | 20.35 |
03/17 | 77 | 78 | 72 | 73 | -6.41% | 11,022,400 | 60億6900万 | -20.65% | 54.74 | 21.22 |
03/16 | 76 | 81 | 76 | 78 | -7.14% | 8,979,500 | 64億8468万 | -16.13% | 58.49 | 22.67 |
03/15 | 87 | 87 | 84 | 84 | -3.45% | 1,855,700 | 69億8351万 | -10.64% | 62.99 | 24.42 |
03/14 | 82 | 87 | 81 | 87 | +6.1% | 3,884,200 | 72億3292万 | -8.42% | 65.24 | 25.29 |
03/13 | 84 | 85 | 82 | 82 | -4.65% | 4,554,700 | 68億1723万 | -13.68% | 61.49 | 23.83 |
03/10 | 87 | 88 | 84 | 86 | -2.27% | 5,072,700 | 71億4978万 | -9.47% | 64.49 | 25 |
03/09 | 91 | 91 | 86 | 88 | -3.3% | 5,075,100 | 73億1605万 | -7.37% | 65.99 | 25.58 |
03/08 | 92 | 93 | 90 | 91 | -1.09% | 3,079,300 | 75億6546万 | -4.21% | 68.24 | 26.45 |
03/07 | 93 | 94 | 89 | 92 | -2.13% | 6,533,700 | 76億4860万 | -3.16% | 68.99 | 26.74 |
03/06 | 93 | 95 | 92 | 94 | 0% | 2,718,300 | 78億1488万 | -1.05% | 70.49 | 27.32 |
03/03 | 96 | 96 | 93 | 94 | -3.09% | 4,335,200 | 78億1488万 | 0% | 70.49 | 27.32 |
03/02 | 94 | 98 | 93 | 97 | +4.3% | 9,473,400 | 80億6429万 | +3.19% | 72.74 | 28.2 |
03/01 | 94 | 95 | 92 | 93 | -2.11% | 3,625,800 | 77億3174万 | 0% | 69.74 | 27.03 |
02/28 | 92 | 95 | 91 | 95 | +3.26% | 4,858,000 | 78億9801万 | +3.26% | 71.24 | 27.61 |
02/27 | 93 | 94 | 92 | 92 | -2.13% | 3,952,400 | 76億4860万 | +1.1% | 68.99 | 26.74 |
02/24 | 95 | 96 | 94 | 94 | -1.05% | 2,863,000 | 78億1488万 | +4.44% | 70.49 | 27.32 |
02/23 | 98 | 98 | 94 | 95 | -3.06% | 9,470,700 | 78億9801万 | +5.56% | 71.24 | 27.61 |
02/22 | 96 | 98 | 95 | 98 | +2.08% | 8,034,900 | 81億4742万 | +10.11% | 73.49 | 28.49 |
02/21 | 97 | 98 | 94 | 96 | -2.04% | 8,129,800 | 78億3715万 | +7.87% | 70.69 | 27.4 |
02/20 | 101 | 102 | 96 | 98 | -2% | 9,619,900 | 80億42万 | +11.36% | 72.16 | 27.97 |
02/17 | 97 | 101 | 96 | 100 | +4.17% | 8,815,300 | 81億6370万 | +13.64% | 73.64 | 28.54 |
02/16 | 95 | 97 | 94 | 96 | +2.13% | 5,524,300 | 78億3715万 | +10.34% | 70.69 | 27.4 |
02/15 | 96 | 98 | 92 | 94 | -5.05% | 15,767,300 | 76億7388万 | +9.3% | 69.22 | 26.83 |
02/14 | 101 | 104 | 99 | 99 | -1.98% | 11,598,600 | 80億8206万 | +17.86% | 72.9 | 28.26 |
02/13 | 105 | 106 | 99 | 101 | -5.61% | 31,833,700 | 82億4533万 | +21.69% | 74.37 | 28.83 |
02/10 | 100 | 107 | 100 | 107 | +8.08% | 22,060,000 | 87億3516万 | +32.1% | 78.79 | 30.54 |
02/09 | 100 | 101 | 95 | 99 | +1.02% | 15,499,100 | 80億8206万 | +25.32% | 72.9 | 28.26 |
02/08 | 99 | 103 | 97 | 98 | +3.16% | 28,586,400 | 80億42万 | +25.64% | 72.16 | 27.97 |
02/07 | 91 | 96 | 90 | 95 | +4.4% | 18,046,900 | 77億5551万 | +25% | 69.95 | 27.11 |
02/06 | 89 | 93 | 86 | 91 | +7.06% | 18,996,700 | 74億2896万 | +21.33% | 67.01 | 25.97 |
02/03 | 87 | 88 | 85 | 85 | -1.16% | 5,536,400 | 69億3914万 | +16.44% | 62.59 | 24.26 |
02/02 | 88 | 93 | 83 | 86 | -2.27% | 29,898,300 | 70億2078万 | +19.44% | 63.33 | 24.55 |
02/01 | 82 | 90 | 80 | 88 | +10% | 23,174,800 | 71億8405万 | +23.94% | 64.8 | 25.12 |