PBR
2016/10/04~2017/03/01
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2017 |
03/01 | 675 | 679 | 675 | 679 | +0.52% | 10,600 | 186億9286万 | +1.27% | 18.37 | 2.31 |
02/28 | 671 | 677 | 663 | 675 | +0.6% | 32,200 | 185億9643万 | +0.75% | 18.27 | 2.3 |
02/27 | 674 | 674 | 663 | 671 | -0.45% | 18,400 | 184億8623万 | +0.15% | 18.16 | 2.29 |
02/24 | 669 | 680 | 669 | 674 | +0.52% | 20,800 | 185億6888万 | +0.45% | 18.24 | 2.3 |
02/23 | 662 | 671 | 662 | 671 | +1.28% | 23,000 | 184億7246万 | -0.07% | 18.15 | 2.29 |
02/22 | 664 | 666 | 662 | 662 | -0.23% | 13,200 | 182億3828万 | -1.34% | 17.92 | 2.26 |
02/21 | 668 | 668 | 662 | 664 | -0.6% | 13,200 | 182億7960万 | -1.26% | 17.96 | 2.26 |
02/20 | 661 | 668 | 661 | 668 | +0.38% | 21,800 | 183億8981万 | -0.67% | 18.07 | 2.28 |
02/17 | 664 | 671 | 664 | 665 | +0.15% | 16,800 | 183億2093万 | -1.19% | 18 | 2.27 |
02/16 | 662 | 667 | 662 | 664 | +0.23% | 13,800 | 182億9338万 | -1.48% | 17.97 | 2.26 |
02/15 | 674 | 674 | 661 | 663 | -0.3% | 19,000 | 182億5205万 | -1.85% | 17.93 | 2.26 |
02/14 | 663 | 677 | 663 | 665 | +2.63% | 69,000 | 183億715万 | -1.56% | 17.99 | 2.27 |
02/13 | 650 | 655 | 645 | 648 | -0.31% | 22,200 | 178億3880万 | -4.22% | 17.53 | 2.21 |
02/10 | 644 | 655 | 644 | 650 | +0.54% | 22,200 | 178億9390万 | -4.2% | 17.58 | 2.22 |
02/09 | 655 | 657 | 640 | 646 | -1.67% | 29,800 | 177億9747万 | -5% | 17.49 | 2.2 |
02/08 | 667 | 667 | 657 | 657 | -1.5% | 34,200 | 181億53万 | -3.52% | 17.78 | 2.24 |
02/07 | 674 | 674 | 667 | 667 | -1.04% | 11,600 | 183億7603万 | -2.06% | 18.06 | 2.28 |
02/06 | 669 | 675 | 668 | 674 | +0.82% | 15,400 | 185億6888万 | -1.03% | 18.24 | 2.3 |
02/03 | 667 | 675 | 666 | 669 | +0.15% | 23,400 | 184億1736万 | -1.84% | 18.1 | 2.28 |
02/02 | 686 | 688 | 667 | 668 | -3.54% | 40,200 | 183億8981万 | -1.98% | 18.07 | 2.28 |
02/01 | 678 | 695 | 678 | 692 | -0.14% | 24,800 | 190億6479万 | +1.62% | 18.73 | 2.36 |
01/31 | 689 | 695 | 687 | 693 | -0.22% | 13,000 | 190億9234万 | +1.91% | 18.76 | 2.36 |
01/30 | 685 | 695 | 680 | 695 | +1.46% | 26,000 | 191億3366万 | +1.98% | 18.8 | 2.37 |
01/27 | 697 | 697 | 682 | 685 | -1.16% | 18,200 | 188億5816万 | +0.66% | 18.53 | 2.33 |
01/26 | 685 | 695 | 685 | 693 | +1.99% | 18,400 | 190億7856万 | +1.84% | 18.75 | 2.36 |
01/25 | 677 | 685 | 673 | 679 | +0.3% | 23,200 | 187億663万 | -0.15% | 18.38 | 2.32 |
01/24 | 669 | 681 | 669 | 677 | -0.44% | 17,600 | 186億5153万 | -0.44% | 18.33 | 2.31 |
01/23 | 673 | 685 | 670 | 680 | +0.15% | 12,400 | 187億3418万 | 0% | 18.41 | 2.32 |
01/20 | 684 | 684 | 676 | 679 | -0.8% | 13,800 | 187億663万 | -0.15% | 18.38 | 2.32 |
01/19 | 668 | 687 | 668 | 685 | +2.55% | 25,000 | 188億5816万 | +0.66% | 18.53 | 2.33 |
01/18 | 677 | 677 | 654 | 668 | -1.62% | 20,600 | 183億8981万 | -1.69% | 18.07 | 2.28 |
01/17 | 685 | 686 | 679 | 679 | -1.31% | 15,800 | 186億9286万 | +0.07% | 18.37 | 2.31 |
01/16 | 696 | 696 | 685 | 688 | -0.43% | 31,200 | 189億4081万 | +1.55% | 18.61 | 2.35 |
01/13 | 681 | 691 | 681 | 691 | +1.32% | 28,400 | 190億2346万 | +2.3% | 18.69 | 2.36 |
01/12 | 677 | 687 | 674 | 682 | +0.81% | 45,200 | 187億7551万 | +0.96% | 18.45 | 2.32 |
01/11 | 686 | 686 | 674 | 676 | -1.17% | 29,400 | 186億2398万 | +0.3% | 18.3 | 2.31 |
01/10 | 696 | 699 | 682 | 684 | -1.79% | 51,200 | 188億4439万 | +1.48% | 18.52 | 2.33 |
01/06 | 685 | 698 | 680 | 697 | +0.29% | 39,400 | 191億8876万 | +3.34% | 18.85 | 2.38 |
01/05 | 686 | 695 | 684 | 695 | +1.76% | 37,600 | 191億3366万 | +3.19% | 18.8 | 2.37 |
01/04 | 662 | 685 | 662 | 683 | +3.17% | 46,600 | 188億306万 | +1.87% | 18.47 | 2.33 |
2016 |
12/30 | 656 | 662 | 654 | 662 | +0.68% | 14,800 | 182億2450万 | -1.12% | 17.89 | 2.25 |
12/29 | 661 | 663 | 644 | 657 | -1.35% | 44,400 | 181億53万 | -1.65% | 17.77 | 2.24 |
12/28 | 665 | 671 | 662 | 666 | -0.3% | 37,600 | 183億4848万 | -0.3% | 18.01 | 2.27 |
12/27 | 665 | 675 | 665 | 668 | +0.07% | 24,200 | 184億358万 | 0% | 18.07 | 2.28 |
12/26 | 683 | 686 | 650 | 668 | -3.12% | 85,200 | 183億8981万 | +0.38% | 18.05 | 2.27 |
12/22 | 699 | 700 | 656 | 689 | -1.5% | 113,600 | 189億8214万 | +3.92% | 18.63 | 2.35 |
12/21 | 691 | 710 | 691 | 700 | +1.97% | 70,000 | 192億7141万 | +6.15% | 18.92 | 2.38 |
12/20 | 666 | 689 | 666 | 686 | +3.08% | 62,200 | 188億9949万 | +4.73% | 18.55 | 2.34 |
12/19 | 691 | 691 | 650 | 666 | -3.48% | 78,200 | 183億3471万 | +2.07% | 18 | 2.27 |
12/16 | 700 | 715 | 689 | 690 | -1.15% | 77,600 | 189億9591万 | +6.4% | 18.65 | 2.35 |
12/15 | 685 | 698 | 680 | 698 | +2.42% | 65,600 | 192億1631万 | +8.14% | 18.86 | 2.38 |
12/14 | 681 | 684 | 678 | 681 | +0.22% | 40,600 | 187億6173万 | +6.41% | 18.42 | 2.32 |
12/13 | 663 | 682 | 659 | 680 | +2.41% | 58,400 | 187億2041万 | +6.84% | 18.38 | 2.32 |
12/12 | 663 | 665 | 654 | 664 | +1.53% | 53,600 | 182億7960万 | +4.82% | 17.95 | 2.26 |
12/09 | 640 | 654 | 640 | 654 | +0.23% | 57,400 | 180億410万 | +3.9% | 17.67 | 2.23 |
12/08 | 652 | 655 | 644 | 652 | +0.54% | 43,600 | 179億6278万 | +4.32% | 17.63 | 2.22 |
12/07 | 654 | 659 | 632 | 649 | -0.77% | 121,000 | 178億6635万 | +4.09% | 17.54 | 2.21 |
12/06 | 672 | 687 | 645 | 654 | -2.39% | 79,800 | 180億410万 | +5.4% | 17.67 | 2.23 |
12/05 | 642 | 671 | 638 | 670 | +1.9% | 74,400 | 184億4491万 | +8.51% | 18.11 | 2.28 |
12/02 | 690 | 690 | 653 | 657 | -5.19% | 81,400 | 181億53万 | +7.18% | 17.77 | 2.24 |
12/01 | 693 | 705 | 688 | 693 | +1.32% | 106,000 | 190億9234万 | +13.42% | 18.74 | 2.36 |
11/30 | 660 | 688 | 660 | 684 | +4.03% | 114,600 | 188億4439万 | +12.87% | 18.5 | 2.33 |
11/29 | 641 | 660 | 639 | 658 | +2.9% | 55,400 | 181億1430万 | +9.22% | 17.78 | 2.24 |
11/28 | 637 | 647 | 633 | 639 | +0.39% | 39,000 | 176億462万 | +6.68% | 17.28 | 2.18 |
11/25 | 654 | 655 | 622 | 637 | -2.68% | 97,200 | 175億3575万 | +6.44% | 17.21 | 2.17 |
11/24 | 663 | 663 | 649 | 654 | -0.61% | 56,400 | 180億1788万 | +9.73% | 17.69 | 2.23 |
11/22 | 662 | 688 | 649 | 658 | +0.46% | 197,600 | 181億2808万 | +11.15% | 17.8 | 2.24 |
11/21 | 630 | 661 | 622 | 655 | +8.18% | 178,600 | 180億4543万 | +11.21% | 17.72 | 2.23 |
11/18 | 608 | 610 | 604 | 606 | -0.25% | 30,400 | 166億8169万 | +3.5% | 16.38 | 2.06 |
11/17 | 595 | 609 | 594 | 607 | +1.59% | 66,800 | 167億2301万 | +4.12% | 16.42 | 2.07 |
11/16 | 595 | 598 | 594 | 598 | +0.42% | 24,200 | 164億6129万 | +2.84% | 16.16 | 2.04 |
11/15 | 597 | 597 | 591 | 595 | -0.34% | 13,000 | 163億9241万 | +2.76% | 16.09 | 2.03 |
11/14 | 590 | 598 | 590 | 597 | +1.53% | 22,800 | 164億4751万 | +3.47% | 16.15 | 2.03 |
11/11 | 593 | 595 | 586 | 588 | -0.68% | 21,200 | 161億9956万 | +2.26% | 15.9 | 2 |
11/10 | 586 | 598 | 585 | 592 | +1.98% | 38,600 | 163億976万 | +3.14% | 16.01 | 2.02 |
11/09 | 589 | 594 | 560 | 581 | -1.02% | 73,000 | 159億9293万 | +1.31% | 15.7 | 1.98 |
11/08 | 589 | 589 | 583 | 587 | -0.42% | 20,600 | 161億5823万 | +2.71% | 15.86 | 2 |
11/07 | 579 | 589 | 577 | 589 | +1.64% | 30,600 | 162億2711万 | +3.7% | 15.93 | 2.01 |
11/04 | 520 | 580 | 520 | 580 | +4.13% | 93,400 | 159億6538万 | +2.39% | 15.67 | 1.97 |
11/02 | 556 | 570 | 556 | 557 | -4.55% | 37,600 | 153億3172万 | -1.33% | 15.05 | 1.9 |
11/01 | 578 | 583 | 565 | 583 | +0.95% | 23,200 | 160億6181万 | +3.55% | 15.77 | 1.99 |
10/31 | 581 | 582 | 570 | 578 | -1.45% | 17,600 | 159億1028万 | +3.13% | 15.62 | 1.97 |
10/28 | 581 | 586 | 574 | 586 | +0.69% | 38,600 | 161億4446万 | +5.02% | 15.85 | 2 |
10/27 | 586 | 586 | 579 | 582 | -0.77% | 11,400 | 160億3426万 | +4.86% | 15.74 | 1.98 |
10/26 | 582 | 587 | 576 | 587 | +0.77% | 26,000 | 161億5823万 | +6.25% | 15.86 | 2 |
10/25 | 588 | 589 | 580 | 582 | -0.85% | 31,000 | 160億3426万 | +6.01% | 15.74 | 1.98 |
10/24 | 583 | 588 | 567 | 587 | +0.26% | 29,800 | 161億7201万 | +7.51% | 15.88 | 2 |
10/21 | 592 | 592 | 584 | 586 | -1.26% | 15,200 | 161億3068万 | +7.83% | 15.84 | 2 |
10/20 | 587 | 595 | 587 | 593 | +1.54% | 29,800 | 163億3731万 | +9.81% | 16.04 | 2.02 |
10/19 | 574 | 584 | 573 | 584 | +1.74% | 26,200 | 160億8936万 | +8.75% | 15.79 | 1.99 |
10/18 | 572 | 575 | 569 | 574 | +0.61% | 15,000 | 158億1385万 | +7.49% | 15.52 | 1.96 |
10/17 | 558 | 571 | 557 | 571 | +2.42% | 22,800 | 157億1743万 | +7.24% | 15.43 | 1.94 |
10/14 | 558 | 564 | 554 | 557 | -0.09% | 38,800 | 153億4550万 | +5.29% | 15.06 | 1.9 |
10/13 | 552 | 560 | 552 | 558 | +0.81% | 22,800 | 153億5927万 | +5.79% | 15.08 | 1.9 |
10/12 | 555 | 560 | 553 | 553 | -0.27% | 20,600 | 152億3530万 | +5.33% | 14.96 | 1.88 |
10/11 | 547 | 558 | 547 | 555 | +0.82% | 12,000 | 152億7662万 | +6.02% | 15 | 1.89 |
10/07 | 552 | 552 | 543 | 550 | -0.36% | 24,800 | 151億5265万 | +5.57% | 14.88 | 1.87 |
10/06 | 554 | 564 | 544 | 552 | -0.27% | 38,200 | 152億775万 | +6.36% | 14.93 | 1.88 |
10/05 | 552 | 555 | 547 | 554 | +0.27% | 33,400 | 152億4907万 | +7.27% | 14.97 | 1.89 |
10/04 | 540 | 557 | 540 | 552 | +2.7% | 52,200 | 152億775万 | +7.6% | 14.93 | 1.88 |