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 | 103,500 | 103,500 | 102,400 | 102,400 | -1.06% | 572 | 187億5968万 | -2.31% | 28.51 | 0.97 |
| 04/27 | 102,100 | 103,500 | 102,100 | 103,500 | +0.88% | 852 | 189億6120万 | -1.4% | 28.82 | 0.98 |
| 04/26 | 101,500 | 102,800 | 101,400 | 102,600 | -2.84% | 5,037 | 187億9632万 | -2.36% | 28.57 | 0.97 |
| 04/25 | 106,000 | 106,000 | 105,100 | 105,600 | -0.38% | 2,204 | 193億4592万 | +0.35% | 29.4 | 1 |
| 04/24 | 105,000 | 106,000 | 105,000 | 106,000 | +1.92% | 1,269 | 194億1920万 | +0.68% | 29.51 | 1 |
| 04/21 | 104,000 | 105,000 | 104,000 | 104,000 | 0% | 457 | 190億5280万 | -1.29% | 28.96 | 0.98 |
| 04/20 | 103,700 | 104,200 | 103,600 | 104,000 | +0.39% | 342 | 190億5280万 | -1.4% | 28.96 | 0.98 |
| 04/19 | 104,600 | 104,600 | 103,600 | 103,600 | -0.48% | 433 | 189億7952万 | -1.89% | 28.84 | 0.98 |
| 04/18 | 104,000 | 104,900 | 103,900 | 104,100 | +0.29% | 643 | 190億7112万 | -1.55% | 28.98 | 0.98 |
| 04/17 | 102,700 | 103,800 | 102,600 | 103,800 | +1.07% | 500 | 190億1616万 | -1.96% | 28.9 | 0.98 |
| 04/14 | 103,200 | 103,200 | 102,600 | 102,700 | -0.58% | 606 | 188億1464万 | -3.14% | 28.59 | 0.97 |
| 04/13 | 103,700 | 103,700 | 103,100 | 103,300 | -0.39% | 1,183 | 189億2456万 | -2.75% | 28.76 | 0.98 |
| 04/12 | 104,900 | 105,000 | 103,700 | 103,700 | -1.24% | 1,000 | 189億9784万 | -2.53% | 28.87 | 0.98 |
| 04/11 | 105,000 | 105,400 | 105,000 | 105,000 | +0.1% | 193 | 192億3600万 | -1.48% | 29.23 | 0.99 |
| 04/10 | 105,000 | 105,500 | 104,900 | 104,900 | 0% | 322 | 192億1768万 | -1.7% | 29.21 | 0.99 |
| 04/07 | 105,300 | 105,500 | 104,700 | 104,900 | -0.38% | 391 | 192億1768万 | -1.83% | 29.21 | 0.99 |
| 04/06 | 104,700 | 105,300 | 104,000 | 105,300 | +0.19% | 685 | 192億9096万 | -1.59% | 29.32 | 1 |
| 04/05 | 105,400 | 105,900 | 104,400 | 105,100 | +0.1% | 711 | 192億5432万 | -1.92% | 29.26 | 0.99 |
| 04/04 | 106,300 | 106,300 | 105,000 | 105,000 | -1.22% | 1,236 | 192億3600万 | -2.18% | 29.23 | 0.99 |
| 04/03 | 107,700 | 107,700 | 106,100 | 106,300 | -0.84% | 882 | 194億7416万 | -1.15% | 29.6 | 1.01 |
| 03/31 | 107,500 | 107,800 | 107,200 | 107,200 | -0.46% | 504 | 196億3904万 | -0.43% | 29.85 | 1.01 |
| 03/30 | 106,800 | 107,700 | 106,800 | 107,700 | +0.65% | 517 | 197億3064万 | -0.05% | 29.99 | 1.02 |
| 03/29 | 106,800 | 107,700 | 106,600 | 107,000 | +0.56% | 708 | 196億240万 | -0.73% | 29.79 | 1.01 |
| 03/28 | 106,500 | 106,900 | 106,200 | 106,400 | -0.09% | 679 | 194億9248万 | -1.35% | 29.62 | 1.01 |
| 03/27 | 106,800 | 106,800 | 106,200 | 106,500 | +0.38% | 528 | 195億1080万 | -1.34% | 29.65 | 1.01 |
| 03/24 | 106,400 | 106,600 | 106,100 | 106,100 | 0% | 451 | 194億3752万 | -1.78% | 29.54 | 1 |
| 03/23 | 107,000 | 107,000 | 106,100 | 106,100 | -0.28% | 615 | 194億3752万 | -1.88% | 29.54 | 1 |
| 03/22 | 107,100 | 107,200 | 106,400 | 106,400 | -0.56% | 696 | 194億9248万 | -1.69% | 29.62 | 1.01 |
| 03/21 | 108,000 | 108,100 | 107,000 | 107,000 | -0.74% | 707 | 196億240万 | -1.21% | 29.79 | 1.01 |
| 03/17 | 107,300 | 107,800 | 106,900 | 107,800 | +0.84% | 480 | 197億4896万 | -0.52% | 30.01 | 1.02 |
| 03/16 | 106,600 | 106,900 | 106,400 | 106,900 | -0.09% | 677 | 195億8408万 | -1.35% | 29.76 | 1.01 |
| 03/15 | 106,700 | 107,000 | 106,500 | 107,000 | -0.19% | 600 | 196億240万 | -1.29% | 29.79 | 1.01 |
| 03/14 | 107,700 | 107,700 | 106,500 | 107,200 | -0.46% | 1,289 | 196億3904万 | -1.14% | 29.85 | 1.01 |
| 03/13 | 107,900 | 107,900 | 107,100 | 107,700 | +0.19% | 781 | 197億3064万 | -0.76% | 29.99 | 1.02 |
| 03/10 | 107,600 | 108,200 | 107,500 | 107,500 | 0% | 560 | 196億9400万 | -0.98% | 29.93 | 1.02 |
| 03/09 | 107,700 | 107,900 | 107,200 | 107,500 | -0.19% | 874 | 196億9400万 | -0.99% | 29.93 | 1.02 |
| 03/08 | 108,100 | 108,500 | 107,700 | 107,700 | -0.46% | 894 | 197億3064万 | -0.83% | 29.99 | 1.02 |
| 03/07 | 108,900 | 108,900 | 108,200 | 108,200 | -0.28% | 430 | 198億2224万 | -0.4% | 30.13 | 1.02 |
| 03/06 | 108,700 | 109,100 | 108,400 | 108,500 | +0.09% | 435 | 198億7720万 | -0.16% | 30.21 | 1.03 |
| 03/03 | 109,300 | 109,300 | 108,400 | 108,400 | -0.18% | 449 | 198億5888万 | -0.3% | 30.18 | 1.02 |
| 03/02 | 109,600 | 109,600 | 108,600 | 108,600 | -0.37% | 445 | 198億9552万 | -0.18% | 30.24 | 1.03 |
| 03/01 | 109,700 | 110,100 | 108,700 | 109,000 | -0.64% | 709 | 199億6880万 | +0.16% | 30.35 | 1.03 |
| 02/28 | 110,200 | 110,200 | 109,700 | 109,700 | -0.18% | 284 | 200億9704万 | +0.77% | 30.54 | 1.04 |
| 02/27 | 109,900 | 110,200 | 109,700 | 109,900 | +0.18% | 802 | 201億3368万 | +0.94% | 30.6 | 1.04 |
| 02/24 | 109,300 | 109,700 | 109,100 | 109,700 | +0.37% | 797 | 200億9704万 | +0.78% | 30.54 | 1.04 |
| 02/23 | 108,700 | 109,300 | 108,700 | 109,300 | +0.64% | 547 | 200億2376万 | +0.44% | 30.43 | 1.03 |
| 02/22 | 108,900 | 109,000 | 108,500 | 108,600 | 0% | 428 | 198億9552万 | -0.17% | 30.24 | 1.03 |
| 02/21 | 108,700 | 108,900 | 108,500 | 108,600 | -0.09% | 323 | 198億9552万 | -0.14% | 30.24 | 1.03 |
| 02/20 | 108,500 | 108,800 | 108,300 | 108,700 | +0.18% | 488 | 199億1384万 | -0.03% | 30.26 | 1.03 |
| 02/17 | 109,000 | 109,100 | 108,500 | 108,500 | -0.18% | 299 | 198億7720万 | -0.21% | 30.21 | 1.03 |
| 02/16 | 108,500 | 109,100 | 108,400 | 108,700 | +0.09% | 329 | 199億1384万 | -0.06% | 30.26 | 1.03 |
| 02/15 | 108,800 | 108,800 | 108,300 | 108,600 | +0.18% | 222 | 198億9552万 | -0.15% | 30.24 | 1.03 |
| 02/14 | 108,800 | 109,100 | 108,300 | 108,400 | +0.09% | 289 | 198億5888万 | -0.4% | 30.18 | 1.02 |
| 02/13 | 108,000 | 108,800 | 108,000 | 108,300 | +0.46% | 353 | 198億4056万 | -0.59% | 30.15 | 1.02 |
| 02/10 | 108,200 | 108,400 | 107,800 | 107,800 | 0% | 485 | 197億4896万 | -1.15% | 30.01 | 1.02 |
| 02/09 | 108,600 | 108,800 | 107,800 | 107,800 | -0.28% | 502 | 197億4896万 | -1.2% | 30.01 | 1.02 |
| 02/08 | 109,500 | 109,600 | 108,100 | 108,100 | -1.19% | 549 | 198億392万 | -0.97% | 30.1 | 1.02 |
| 02/07 | 108,500 | 109,500 | 108,200 | 109,400 | +0.83% | 516 | 200億4208万 | +0.23% | 30.46 | 1.03 |
| 02/06 | 108,500 | 109,000 | 108,100 | 108,500 | +0.65% | 286 | 198億7720万 | -0.53% | 30.21 | 1.03 |
| 02/03 | 108,400 | 108,800 | 107,800 | 107,800 | -0.37% | 574 | 197億4896万 | -1.18% | 30.01 | 1.02 |
| 02/02 | 109,300 | 109,400 | 108,200 | 108,200 | -0.37% | 389 | 198億2224万 | -0.85% | 30.13 | 1.02 |
| 02/01 | 109,000 | 109,100 | 108,600 | 108,600 | -0.55% | 676 | 198億9552万 | -0.49% | 30.24 | 1.03 |
| 01/31 | 109,800 | 109,900 | 109,200 | 109,200 | -0.55% | 383 | 200億544万 | +0.05% | 30.4 | 1.03 |
| 01/30 | 110,000 | 110,100 | 109,400 | 109,800 | -0.18% | 572 | 201億1536万 | +0.6% | 30.57 | 1.04 |
| 01/27 | 109,700 | 110,400 | 109,600 | 110,000 | +0.46% | 204 | 201億5200万 | +0.85% | 30.63 | 1.04 |
| 01/26 | 110,500 | 110,500 | 109,500 | 109,500 | -0.36% | 379 | 200億6040万 | +0.47% | 30.49 | 1.04 |
| 01/25 | 110,000 | 110,300 | 109,500 | 109,900 | 0% | 577 | 201億3368万 | +0.91% | 30.6 | 1.04 |
| 01/24 | 109,400 | 111,400 | 109,100 | 109,900 | +0.46% | 1,123 | 201億3368万 | +0.94% | 30.6 | 1.04 |
| 01/23 | 109,300 | 109,800 | 108,900 | 109,400 | +0.46% | 382 | 200億4208万 | +0.49% | 30.46 | 1.03 |
| 01/20 | 108,900 | 108,900 | 108,200 | 108,900 | +0.55% | 297 | 199億5048万 | +0.04% | 30.32 | 1.03 |
| 01/19 | 107,700 | 109,200 | 107,700 | 108,300 | +0.46% | 599 | 198億4056万 | -0.54% | 30.15 | 1.02 |
| 01/18 | 107,800 | 108,500 | 107,700 | 107,800 | -0.28% | 674 | 197億4896万 | -1.08% | 30.01 | 1.02 |
| 01/17 | 108,900 | 108,900 | 108,100 | 108,100 | -0.64% | 449 | 198億392万 | -0.85% | 30.1 | 1.02 |
| 01/16 | 110,100 | 110,200 | 108,800 | 108,800 | -0.46% | 419 | 199億3216万 | -0.25% | 30.29 | 1.03 |
| 01/13 | 108,700 | 109,700 | 108,600 | 109,300 | +0.64% | 478 | 200億2376万 | +0.2% | 30.43 | 1.03 |
| 01/12 | 110,400 | 110,500 | 108,300 | 108,600 | -1.72% | 1,880 | 198億9552万 | -0.46% | 30.24 | 1.03 |
| 01/11 | 111,200 | 111,300 | 110,300 | 110,500 | -0.63% | 673 | 202億4360万 | +1.29% | 30.77 | 1.04 |
| 01/10 | 110,900 | 111,300 | 110,800 | 111,200 | +0.27% | 843 | 203億7184万 | +2.04% | 30.96 | 1.05 |
| 01/06 | 110,000 | 110,900 | 109,800 | 110,900 | +1.46% | 1,025 | 203億1688万 | +1.88% | 30.88 | 1.05 |
| 01/05 | 109,600 | 110,200 | 109,300 | 109,300 | +0.18% | 1,144 | 200億2376万 | +0.54% | 30.43 | 1.03 |
| 01/04 | 108,400 | 109,600 | 108,400 | 109,100 | +1.3% | 757 | 199億8712万 | +0.47% | 30.38 | 1.03 |
| 2016 |
| 12/30 | 107,600 | 109,300 | 107,600 | 107,700 | +0.09% | 1,208 | 197億3064万 | -0.66% | 29.99 | 1.02 |
| 12/29 | 108,800 | 109,000 | 107,600 | 107,600 | -1.01% | 1,108 | 197億1232万 | -0.66% | 29.96 | 1.02 |
| 12/28 | 108,900 | 109,900 | 108,500 | 108,700 | -0.18% | 745 | 199億1384万 | +0.51% | 30.26 | 1.03 |
| 12/27 | 108,200 | 108,900 | 108,200 | 108,900 | +0.37% | 863 | 199億5048万 | +0.89% | 30.32 | 1.03 |
| 12/26 | 108,200 | 108,900 | 108,100 | 108,500 | -0.28% | 2,089 | 198億7720万 | +0.77% | 30.21 | 1.03 |
| 12/22 | 108,900 | 109,200 | 108,000 | 108,800 | -0.18% | 503 | 199億3216万 | +1.29% | 30.29 | 1.03 |
| 12/21 | 107,700 | 109,000 | 107,600 | 109,000 | +0.93% | 969 | 199億6880万 | +1.76% | 30.35 | 1.03 |
| 12/20 | 107,800 | 108,100 | 107,400 | 108,000 | -0.09% | 365 | 197億8560万 | +1.13% | 30.07 | 1.02 |
| 12/19 | 108,000 | 108,300 | 107,200 | 108,100 | +0.56% | 874 | 198億392万 | +1.51% | 30.1 | 1.02 |
| 12/16 | 108,900 | 109,100 | 107,400 | 107,500 | -1.29% | 897 | 196億9400万 | +1.25% | 29.93 | 1.02 |
| 12/15 | 110,000 | 110,000 | 108,900 | 108,900 | -0.82% | 606 | 199億5048万 | +2.86% | 30.32 | 1.03 |
| 12/14 | 109,400 | 109,900 | 109,300 | 109,800 | +0.55% | 367 | 201億1536万 | +4.09% | 30.57 | 1.04 |
| 12/13 | 109,900 | 110,200 | 109,200 | 109,200 | -0.46% | 427 | 200億544万 | +3.84% | 30.4 | 1.03 |
| 12/12 | 110,600 | 110,900 | 109,700 | 109,700 | -0.63% | 831 | 200億9704万 | +4.61% | 30.54 | 1.04 |
| 12/09 | 109,100 | 110,800 | 109,000 | 110,400 | +1.28% | 1,693 | 202億2528万 | +5.6% | 30.74 | 1.04 |
| 12/08 | 109,200 | 109,800 | 108,900 | 109,000 | -0.27% | 863 | 199億6880万 | +4.58% | 30.35 | 1.03 |
| 12/07 | 109,100 | 110,300 | 108,400 | 109,300 | +0.28% | 1,201 | 200億2376万 | +5.05% | 30.43 | 1.03 |
| 12/06 | 109,800 | 110,400 | 108,800 | 109,000 | -0.73% | 898 | 199億6880万 | +4.95% | 30.35 | 1.03 |
| 12/05 | 108,500 | 110,300 | 108,500 | 109,800 | +1.2% | 1,676 | 201億1536万 | +5.85% | 30.57 | 1.04 |
