PBR
2016/11/04～2017/03/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 2,413 | 2,423 | 2,363 | 2,370 | -0.97% | 139,500 | 415億5844万 | -6.91% | 5.05 | 0.95 |
| 03/30 | 2,477 | 2,483 | 2,360 | 2,393 | -4.01% | 296,100 | 419億6760万 | -6.33% | 5.1 | 0.96 |
| 03/29 | 2,493 | 2,517 | 2,477 | 2,493 | -0.93% | 94,200 | 437億2112万 | -2.64% | 5.31 | 1 |
| 03/28 | 2,467 | 2,527 | 2,467 | 2,517 | +2.3% | 108,000 | 441億3027万 | -1.96% | 5.36 | 1.01 |
| 03/27 | 2,473 | 2,500 | 2,443 | 2,460 | -1.2% | 109,200 | 431億3661万 | -4.32% | 5.24 | 0.98 |
| 03/24 | 2,507 | 2,550 | 2,483 | 2,490 | -1.58% | 120,300 | 436億6267万 | -3.41% | 5.31 | 0.99 |
| 03/23 | 2,540 | 2,543 | 2,503 | 2,530 | +0.66% | 103,800 | 443億6408万 | -2.13% | 5.39 | 1.01 |
| 03/22 | 2,567 | 2,567 | 2,513 | 2,513 | -3.33% | 160,800 | 440億7182万 | -2.96% | 5.35 | 1 |
| 03/21 | 2,597 | 2,623 | 2,570 | 2,600 | -0.26% | 109,200 | 452億2104万 | +0.12% | 5.49 | 1.03 |
| 03/17 | 2,593 | 2,657 | 2,593 | 2,607 | -0.64% | 459,000 | 453億3699万 | +0.03% | 5.51 | 1.03 |
| 03/16 | 2,570 | 2,633 | 2,553 | 2,623 | +1.42% | 162,300 | 456億2687万 | +0.32% | 5.54 | 1.04 |
| 03/15 | 2,600 | 2,623 | 2,577 | 2,587 | -0.39% | 144,300 | 449億8914万 | -1.23% | 5.47 | 1.03 |
| 03/14 | 2,593 | 2,630 | 2,573 | 2,597 | +1.17% | 169,200 | 451億6307万 | -1.08% | 5.49 | 1.03 |
| 03/13 | 2,640 | 2,650 | 2,560 | 2,567 | -3.14% | 283,500 | 446億4128万 | -2.48% | 5.42 | 1.02 |
| 03/10 | 2,723 | 2,723 | 2,640 | 2,650 | -1.49% | 168,000 | 460億9068万 | +0.34% | 5.6 | 1.05 |
| 03/09 | 2,693 | 2,733 | 2,637 | 2,690 | +0.37% | 289,800 | 467億8638万 | +1.62% | 5.68 | 1.07 |
| 03/08 | 2,630 | 2,690 | 2,613 | 2,680 | +2.68% | 269,100 | 466億1246万 | +1.13% | 5.66 | 1.06 |
| 03/07 | 2,587 | 2,630 | 2,553 | 2,610 | +0.64% | 296,400 | 453億9497万 | -1.69% | 5.52 | 1.03 |
| 03/06 | 2,483 | 2,613 | 2,473 | 2,593 | +5.14% | 391,200 | 451億509万 | -2.43% | 5.48 | 1.03 |
| 03/03 | 2,457 | 2,467 | 2,420 | 2,467 | -0.13% | 265,200 | 429億201万 | -7.41% | 5.21 | 0.98 |
| 03/02 | 2,537 | 2,543 | 2,460 | 2,470 | -2.37% | 320,700 | 429億5999万 | -7.7% | 5.22 | 0.98 |
| 03/01 | 2,510 | 2,533 | 2,473 | 2,530 | +0.66% | 255,000 | 440億355万 | -5.84% | 5.35 | 1 |
| 02/28 | 2,527 | 2,557 | 2,500 | 2,513 | -1.31% | 140,100 | 437億1367万 | -6.81% | 5.31 | 1 |
| 02/27 | 2,527 | 2,563 | 2,510 | 2,547 | -0.26% | 153,300 | 442億9343万 | -5.85% | 5.38 | 1.01 |
| 02/24 | 2,577 | 2,577 | 2,530 | 2,553 | -1.29% | 150,000 | 444億938万 | -5.82% | 5.4 | 1.01 |
| 02/23 | 2,553 | 2,617 | 2,553 | 2,587 | +1.31% | 152,100 | 449億8914万 | -4.76% | 5.47 | 1.03 |
| 02/22 | 2,640 | 2,647 | 2,540 | 2,553 | -3.28% | 268,200 | 444億938万 | -6.16% | 5.4 | 1.01 |
| 02/21 | 2,600 | 2,660 | 2,587 | 2,640 | +1.15% | 115,500 | 457億8607万 | -3.23% | 5.56 | 1.04 |
| 02/20 | 2,630 | 2,640 | 2,593 | 2,610 | -1.51% | 149,100 | 452億6577万 | -4.5% | 5.5 | 1.03 |
| 02/17 | 2,670 | 2,677 | 2,627 | 2,650 | -0.5% | 141,900 | 459億5950万 | -3.21% | 5.58 | 1.05 |
| 02/16 | 2,603 | 2,680 | 2,560 | 2,663 | +0.76% | 270,600 | 461億9074万 | -2.98% | 5.61 | 1.05 |
| 02/15 | 2,710 | 2,720 | 2,617 | 2,643 | -1.73% | 342,300 | 458億4388万 | -3.77% | 5.57 | 1.04 |
| 02/14 | 2,807 | 2,810 | 2,660 | 2,690 | -5.17% | 622,500 | 466億5323万 | -2.32% | 5.67 | 1.06 |
| 02/13 | 2,867 | 3,043 | 2,773 | 2,837 | +0.71% | 1,030,200 | 491億9690万 | +3.15% | 5.98 | 1.12 |
| 02/10 | 2,763 | 2,820 | 2,750 | 2,817 | +3.05% | 196,800 | 488億5004万 | +2.69% | 5.93 | 1.11 |
| 02/09 | 2,703 | 2,737 | 2,693 | 2,733 | -0.24% | 133,200 | 474億477万 | -0.1% | 5.76 | 1.08 |
| 02/08 | 2,777 | 2,780 | 2,697 | 2,740 | -1.32% | 159,600 | 475億2039万 | +0.15% | 5.77 | 1.08 |
| 02/07 | 2,803 | 2,803 | 2,727 | 2,777 | -0.48% | 126,900 | 481億5631万 | +1.63% | 5.85 | 1.1 |
| 02/06 | 2,820 | 2,837 | 2,763 | 2,790 | -0.36% | 104,100 | 483億8755万 | +2.57% | 5.88 | 1.1 |
| 02/03 | 2,760 | 2,813 | 2,760 | 2,800 | +1.45% | 147,300 | 485億6098万 | +3.67% | 5.9 | 1.11 |
| 02/02 | 2,813 | 2,843 | 2,750 | 2,760 | -1.08% | 238,500 | 478億6725万 | +2.95% | 5.82 | 1.09 |
| 02/01 | 2,677 | 2,803 | 2,677 | 2,790 | +3.08% | 205,500 | 483億8755万 | +4.81% | 5.88 | 1.1 |
| 01/31 | 2,700 | 2,743 | 2,700 | 2,707 | -1.1% | 94,500 | 469億4228万 | +2.37% | 5.7 | 1.07 |
| 01/30 | 2,770 | 2,770 | 2,717 | 2,737 | -0.97% | 103,200 | 474億6258万 | +4.1% | 5.77 | 1.08 |
| 01/27 | 2,783 | 2,787 | 2,743 | 2,763 | +0.85% | 136,200 | 479億2507万 | +5.71% | 5.82 | 1.09 |
| 01/26 | 2,807 | 2,820 | 2,710 | 2,740 | -1.79% | 171,000 | 475億2039万 | +5.59% | 5.77 | 1.08 |
| 01/25 | 2,747 | 2,797 | 2,693 | 2,790 | +2.95% | 166,800 | 483億8755万 | +8.31% | 5.88 | 1.1 |
| 01/24 | 2,677 | 2,737 | 2,670 | 2,710 | +0.74% | 115,200 | 470億9万 | +6.11% | 5.71 | 1.07 |
| 01/23 | 2,637 | 2,723 | 2,633 | 2,690 | +0.12% | 110,700 | 466億5323万 | +6.03% | 5.67 | 1.06 |
| 01/20 | 2,720 | 2,737 | 2,657 | 2,687 | -1.1% | 152,700 | 465億9542万 | +6.53% | 5.66 | 1.06 |
| 01/19 | 2,777 | 2,780 | 2,700 | 2,717 | -0.49% | 130,200 | 471億1572万 | +8.41% | 5.72 | 1.07 |
| 01/18 | 2,700 | 2,760 | 2,680 | 2,730 | -0.61% | 150,000 | 473億4696万 | +9.51% | 5.75 | 1.08 |
| 01/17 | 2,767 | 2,793 | 2,707 | 2,747 | +0.12% | 167,100 | 476億3601万 | +10.75% | 5.79 | 1.09 |
| 01/16 | 2,790 | 2,853 | 2,740 | 2,743 | -2.6% | 229,800 | 475億7820万 | +11.38% | 5.78 | 1.08 |
| 01/13 | 2,707 | 2,820 | 2,687 | 2,817 | +3.05% | 292,500 | 488億5004万 | +15.15% | 5.93 | 1.11 |
| 01/12 | 2,793 | 2,887 | 2,700 | 2,733 | -2.38% | 528,000 | 474億477万 | +12.71% | 5.76 | 1.08 |
| 01/11 | 2,613 | 2,810 | 2,603 | 2,800 | +7.55% | 510,000 | 485億6098万 | +16.18% | 5.9 | 1.11 |
| 01/10 | 2,633 | 2,647 | 2,590 | 2,603 | -2.25% | 177,000 | 451億5015万 | +9.11% | 5.49 | 1.03 |
| 01/06 | 2,610 | 2,697 | 2,580 | 2,663 | +0.76% | 317,700 | 461億9074万 | +12.28% | 5.61 | 1.05 |
| 01/05 | 2,720 | 2,720 | 2,627 | 2,643 | -2.82% | 324,000 | 458億4388万 | +12.58% | 5.57 | 1.04 |
| 01/04 | 2,790 | 2,797 | 2,673 | 2,720 | +3.03% | 463,200 | 471億7353万 | +17.19% | 5.73 | 1.07 |
| 2016 |
| 12/30 | 2,490 | 2,650 | 2,457 | 2,640 | +6.88% | 510,600 | 457億8607万 | +15.33% | 5.56 | 1.04 |
| 12/29 | 2,360 | 2,490 | 2,357 | 2,470 | +5.71% | 444,300 | 428億3772万 | +9.34% | 5.2 | 0.98 |
| 12/28 | 2,253 | 2,350 | 2,250 | 2,337 | +2.19% | 128,400 | 405億2530万 | +4.46% | 4.92 | 0.92 |
| 12/27 | 2,270 | 2,293 | 2,257 | 2,287 | -0.29% | 125,700 | 396億5814万 | +3% | 4.82 | 0.9 |
| 12/26 | 2,327 | 2,327 | 2,280 | 2,293 | -1.43% | 85,500 | 397億7376万 | +4.15% | 4.83 | 0.91 |
| 12/22 | 2,297 | 2,343 | 2,287 | 2,327 | 0% | 72,300 | 403億5186万 | +6.48% | 4.9 | 0.92 |
| 12/21 | 2,413 | 2,413 | 2,300 | 2,327 | -1.69% | 139,500 | 403億5186万 | +7.42% | 4.9 | 0.92 |
| 12/20 | 2,317 | 2,383 | 2,273 | 2,367 | +2.9% | 212,400 | 410億4559万 | +10.49% | 4.99 | 0.94 |
| 12/19 | 2,227 | 2,303 | 2,227 | 2,300 | +2.07% | 83,700 | 398億8938万 | +8.64% | 4.85 | 0.91 |
| 12/16 | 2,247 | 2,253 | 2,177 | 2,253 | +0.15% | 179,100 | 390億8003万 | +7.51% | 4.75 | 0.89 |
| 12/15 | 2,300 | 2,300 | 2,233 | 2,250 | -1.89% | 155,700 | 390億2222万 | +8.85% | 4.74 | 0.89 |
| 12/14 | 2,307 | 2,307 | 2,260 | 2,293 | -0.29% | 136,200 | 397億7376万 | +12.75% | 4.83 | 0.91 |
| 12/13 | 2,247 | 2,303 | 2,247 | 2,300 | +0.15% | 152,400 | 398億8938万 | +14.77% | 4.85 | 0.91 |
| 12/12 | 2,367 | 2,367 | 2,250 | 2,297 | -3.37% | 244,200 | 398億3157万 | +16.4% | 4.84 | 0.91 |
| 12/09 | 2,390 | 2,413 | 2,333 | 2,377 | -1.25% | 205,800 | 412億1902万 | +22.32% | 5.01 | 0.94 |
| 12/08 | 2,367 | 2,417 | 2,333 | 2,407 | +3.74% | 221,100 | 417億3932万 | +25.87% | 5.07 | 0.95 |
| 12/07 | 2,333 | 2,360 | 2,287 | 2,320 | +0.14% | 136,200 | 402億3624万 | +23.4% | 4.89 | 0.92 |
| 12/06 | 2,283 | 2,327 | 2,223 | 2,317 | +0.58% | 270,900 | 401億7843万 | +25.02% | 4.88 | 0.92 |
| 12/05 | 2,393 | 2,440 | 2,277 | 2,303 | -2.12% | 371,400 | 399億4719万 | +26.14% | 4.85 | 0.91 |
| 12/02 | 2,247 | 2,377 | 2,237 | 2,353 | +6.33% | 495,600 | 408億1435万 | +30.89% | 4.96 | 0.93 |
| 12/01 | 2,267 | 2,280 | 2,173 | 2,213 | -0.9% | 260,100 | 383億8630万 | +25.19% | 4.66 | 0.87 |
| 11/30 | 2,083 | 2,240 | 2,083 | 2,233 | +7.89% | 454,500 | 387億3316万 | +28.21% | 4.71 | 0.88 |
| 11/29 | 2,000 | 2,097 | 2,000 | 2,070 | +4.37% | 351,000 | 359億44万 | +20.7% | 4.36 | 0.82 |
| 11/28 | 1,900 | 1,993 | 1,897 | 1,983 | +4.57% | 187,800 | 343億9736万 | +17.08% | 4.18 | 0.78 |
| 11/25 | 1,897 | 1,960 | 1,867 | 1,897 | 0% | 191,100 | 328億9428万 | +13.23% | 4 | 0.75 |
| 11/24 | 1,907 | 1,977 | 1,887 | 1,897 | -1.39% | 165,000 | 328億9428万 | +14.39% | 4 | 0.75 |
| 11/22 | 1,927 | 1,940 | 1,897 | 1,923 | +0.35% | 84,600 | 333億5677万 | +17.2% | 4.05 | 0.76 |
| 11/21 | 1,883 | 1,947 | 1,860 | 1,917 | +3.98% | 174,300 | 332億4115万 | +18.09% | 4.04 | 0.76 |
| 11/18 | 1,870 | 1,870 | 1,823 | 1,843 | -1.43% | 111,000 | 319億6931万 | +14.78% | 3.88 | 0.73 |
| 11/17 | 1,850 | 1,947 | 1,833 | 1,870 | +1.08% | 264,300 | 324億3180万 | +17.54% | 3.94 | 0.74 |
| 11/16 | 1,743 | 1,863 | 1,717 | 1,850 | +8.19% | 202,800 | 320億8493万 | +17.39% | 3.9 | 0.73 |
| 11/15 | 1,757 | 1,793 | 1,677 | 1,710 | -2.66% | 250,200 | 296億5688万 | +9.48% | 3.6 | 0.68 |
| 11/14 | 1,827 | 1,873 | 1,720 | 1,757 | -0.19% | 562,800 | 304億6623万 | +13.04% | 3.7 | 0.69 |
| 11/11 | 1,760 | 1,760 | 1,760 | 1,760 | +15.41% | 60,000 | 305億2404万 | +13.92% | 3.71 | 0.7 |
| 11/10 | 1,498 | 1,538 | 1,472 | 1,525 | +7.14% | 58,500 | 264億4839万 | -0.72% | 3.21 | 0.6 |
| 11/09 | 1,538 | 1,540 | 1,388 | 1,423 | -7.87% | 90,600 | 246億8516万 | -7.27% | 3 | 0.56 |
| 11/08 | 1,555 | 1,563 | 1,537 | 1,545 | +0.11% | 23,100 | 267億9525万 | +0.52% | 3.26 | 0.61 |
| 11/07 | 1,563 | 1,567 | 1,532 | 1,543 | -0.32% | 24,600 | 267億6635万 | +0.61% | 3.25 | 0.61 |
| 11/04 | 1,567 | 1,575 | 1,535 | 1,548 | -2.11% | 30,900 | 268億5307万 | +1% | 3.26 | 0.61 |
