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 |
|---|
| 2017 |
| 03/31 | 1,590 | 1,593 | 1,565 | 1,565 | -2.13% | 74,200 | 222億7386万 | -3.1% | 7.7 | 1.96 |
| 03/30 | 1,600 | 1,605 | 1,595 | 1,599 | +0.31% | 66,100 | 227億5776万 | -1.11% | 7.86 | 2 |
| 03/29 | 1,585 | 1,602 | 1,582 | 1,594 | -2.75% | 89,200 | 226億8660万 | -1.42% | 7.84 | 1.99 |
| 03/28 | 1,618 | 1,654 | 1,615 | 1,639 | +1.3% | 131,700 | 233億2706万 | +1.36% | 8.06 | 2.05 |
| 03/27 | 1,624 | 1,643 | 1,614 | 1,618 | -0.37% | 78,400 | 230億2818万 | +0.12% | 7.96 | 2.02 |
| 03/24 | 1,626 | 1,645 | 1,618 | 1,624 | -0.49% | 82,500 | 231億1358万 | +0.62% | 7.99 | 2.03 |
| 03/23 | 1,647 | 1,654 | 1,617 | 1,632 | -0.97% | 87,100 | 232億2744万 | +1.24% | 8.03 | 2.04 |
| 03/22 | 1,681 | 1,681 | 1,637 | 1,648 | -1.96% | 97,700 | 234億5516万 | +2.36% | 8.1 | 2.06 |
| 03/21 | 1,636 | 1,694 | 1,636 | 1,681 | +3.38% | 149,100 | 239億2483万 | +4.54% | 8.27 | 2.1 |
| 03/17 | 1,615 | 1,631 | 1,610 | 1,626 | +0.37% | 56,000 | 231億4204万 | +1.31% | 8 | 2.03 |
| 03/16 | 1,600 | 1,621 | 1,590 | 1,620 | +1.5% | 59,900 | 230億5665万 | +0.87% | 7.97 | 2.03 |
| 03/15 | 1,619 | 1,625 | 1,595 | 1,596 | -1.18% | 64,200 | 227億1507万 | -0.62% | 7.85 | 2 |
| 03/14 | 1,612 | 1,633 | 1,607 | 1,615 | +0.19% | 47,400 | 229億8548万 | +0.5% | 7.94 | 2.02 |
| 03/13 | 1,595 | 1,614 | 1,590 | 1,612 | +0.94% | 33,600 | 229億4279万 | +0.31% | 7.93 | 2.02 |
| 03/10 | 1,595 | 1,604 | 1,589 | 1,597 | +0.31% | 43,300 | 227億2930万 | -0.68% | 7.85 | 2 |
| 03/09 | 1,599 | 1,599 | 1,584 | 1,592 | 0% | 30,600 | 226億5814万 | -1.12% | 7.83 | 1.99 |
| 03/08 | 1,606 | 1,609 | 1,582 | 1,592 | -0.31% | 58,600 | 226億5814万 | -1.49% | 7.83 | 1.99 |
| 03/07 | 1,604 | 1,616 | 1,593 | 1,597 | -0.25% | 62,200 | 227億2930万 | -1.42% | 7.85 | 2 |
| 03/06 | 1,618 | 1,626 | 1,592 | 1,601 | -1.05% | 94,400 | 227億8623万 | -1.29% | 7.87 | 2 |
| 03/03 | 1,628 | 1,634 | 1,605 | 1,618 | -1.04% | 54,800 | 230億2818万 | -0.19% | 7.96 | 2.02 |
| 03/02 | 1,636 | 1,640 | 1,604 | 1,635 | +0.12% | 83,500 | 232億7013万 | +0.8% | 8.04 | 2.05 |
| 03/01 | 1,629 | 1,637 | 1,612 | 1,633 | +0.43% | 39,900 | 232億4167万 | +0.68% | 8.03 | 2.04 |
| 02/28 | 1,618 | 1,638 | 1,615 | 1,626 | +0.43% | 48,800 | 231億4204万 | +0.31% | 8 | 2.03 |
| 02/27 | 1,605 | 1,619 | 1,591 | 1,619 | +0.75% | 52,300 | 230億4241万 | -0.12% | 7.96 | 2.03 |
| 02/24 | 1,606 | 1,615 | 1,585 | 1,607 | +0.06% | 61,200 | 228億7162万 | -0.92% | 7.9 | 2.01 |
| 02/23 | 1,616 | 1,619 | 1,592 | 1,606 | +0.75% | 40,600 | 228億5739万 | -1.11% | 7.9 | 2.01 |
| 02/22 | 1,608 | 1,610 | 1,587 | 1,594 | -0.87% | 51,000 | 226億8660万 | -1.91% | 7.84 | 1.99 |
| 02/21 | 1,618 | 1,619 | 1,601 | 1,608 | +0.44% | 43,900 | 228億8586万 | -1.23% | 7.91 | 2.01 |
| 02/20 | 1,598 | 1,617 | 1,585 | 1,601 | +1.33% | 43,900 | 227億8623万 | -1.72% | 7.87 | 2 |
| 02/17 | 1,576 | 1,591 | 1,568 | 1,580 | +0.25% | 34,100 | 224億8735万 | -3.13% | 7.77 | 1.98 |
| 02/16 | 1,573 | 1,592 | 1,569 | 1,576 | +0.19% | 66,700 | 224億3042万 | -3.61% | 7.75 | 1.97 |
| 02/15 | 1,599 | 1,604 | 1,561 | 1,573 | -1.01% | 92,200 | 223億8772万 | -3.91% | 7.74 | 1.97 |
| 02/14 | 1,615 | 1,620 | 1,586 | 1,589 | -1.43% | 92,800 | 226億1544万 | -3.05% | 7.81 | 1.99 |
| 02/13 | 1,643 | 1,660 | 1,605 | 1,612 | -1.65% | 112,400 | 229億4279万 | -1.71% | 7.93 | 2.02 |
| 02/10 | 1,635 | 1,644 | 1,620 | 1,639 | +0.99% | 55,400 | 233億2706万 | -0.06% | 8.06 | 2.05 |
| 02/09 | 1,640 | 1,654 | 1,616 | 1,623 | -1.04% | 57,700 | 230億9934万 | -0.98% | 7.98 | 2.03 |
| 02/08 | 1,615 | 1,655 | 1,610 | 1,640 | +2.24% | 74,800 | 233億4130万 | +0.06% | 8.07 | 2.05 |
| 02/07 | 1,638 | 1,638 | 1,589 | 1,604 | -1.78% | 96,000 | 228億2893万 | -2.02% | 7.89 | 2.01 |
| 02/06 | 1,665 | 1,671 | 1,622 | 1,633 | -0.73% | 89,000 | 232億4167万 | -0.24% | 8.03 | 2.04 |
| 02/03 | 1,738 | 1,744 | 1,641 | 1,645 | -5.35% | 127,300 | 234億1246万 | +0.55% | 8.09 | 2.06 |
| 02/02 | 1,695 | 1,738 | 1,682 | 1,738 | +2.66% | 162,700 | 247億3608万 | +6.43% | 8.55 | 2.17 |
| 02/01 | 1,639 | 1,693 | 1,632 | 1,693 | +2.61% | 152,200 | 240億9562万 | +4.06% | 8.33 | 2.12 |
| 02/01 | 株式分割 1→2 |
| 01/31 | 1,580 | 1,650 | 1,569 | 1,650 | +3.51% | 181,200 | 234億8362万 | +1.6% | 8.11 | 2.06 |
| 01/30 | 1,621 | 1,622 | 1,587 | 1,594 | -2.33% | 319,700 | 226億8660万 | -1.85% | 7.84 | 1.99 |
| 01/27 | 1,613 | 1,655 | 1,602 | 1,632 | -0.34% | 81,700 | 232億2744万 | +0.25% | 8.03 | 2.04 |
| 01/26 | 1,618 | 1,638 | 1,615 | 1,638 | +1.39% | 125,800 | 233億571万 | +0.28% | 8.05 | 2.05 |
| 01/25 | 1,633 | 1,635 | 1,603 | 1,615 | -0.77% | 97,200 | 229億8548万 | -1.28% | 7.94 | 2.02 |
| 01/24 | 1,630 | 1,638 | 1,620 | 1,628 | -0.46% | 61,400 | 231億6339万 | -0.58% | 8 | 2.04 |
| 01/23 | 1,638 | 1,648 | 1,620 | 1,635 | -0.46% | 65,000 | 232億7013万 | -0.12% | 8.04 | 2.05 |
| 01/20 | 1,648 | 1,663 | 1,633 | 1,643 | -0.45% | 58,600 | 233億7688万 | +0.4% | 8.08 | 2.05 |
| 01/19 | 1,665 | 1,673 | 1,643 | 1,650 | -1.05% | 86,000 | 234億8362万 | +0.86% | 8.11 | 2.06 |
| 01/18 | 1,630 | 1,678 | 1,630 | 1,668 | +2.14% | 67,600 | 237億3269万 | +1.93% | 8.2 | 2.09 |
| 01/17 | 1,658 | 1,670 | 1,633 | 1,633 | -1.36% | 78,600 | 232億3455万 | -0.15% | 8.03 | 2.04 |
| 01/16 | 1,660 | 1,710 | 1,643 | 1,655 | -0.6% | 139,800 | 235億5478万 | +1.04% | 8.14 | 2.07 |
| 01/13 | 1,643 | 1,670 | 1,628 | 1,665 | +1.52% | 98,200 | 236億9711万 | +1.46% | 8.19 | 2.08 |
| 01/12 | 1,633 | 1,670 | 1,628 | 1,640 | +1.86% | 222,000 | 233億4130万 | -0.36% | 8.07 | 2.05 |
| 01/11 | 1,625 | 1,630 | 1,610 | 1,610 | -0.77% | 65,600 | 229億1432万 | -2.01% | 7.92 | 2.01 |
| 01/10 | 1,628 | 1,645 | 1,613 | 1,623 | +0.15% | 110,800 | 230億9223万 | -1.13% | 7.98 | 2.03 |
| 01/06 | 1,590 | 1,635 | 1,588 | 1,620 | +0.93% | 119,400 | 230億5665万 | -0.98% | 7.97 | 2.03 |
| 01/05 | 1,625 | 1,638 | 1,605 | 1,605 | -0.62% | 120,600 | 228億4316万 | -1.65% | 7.89 | 2.01 |
| 01/04 | 1,615 | 1,623 | 1,588 | 1,615 | +0.78% | 145,400 | 229億8548万 | -0.86% | 7.94 | 2.02 |
| 2016 |
| 12/30 | 1,600 | 1,615 | 1,580 | 1,603 | +0.31% | 47,600 | 456億1516万 | -1.32% | 15.76 | 4.01 |
| 12/29 | 1,600 | 1,610 | 1,585 | 1,598 | -0.47% | 62,000 | 454億7283万 | -1.51% | 15.71 | 4 |
| 12/28 | 1,580 | 1,638 | 1,578 | 1,605 | +2.39% | 159,600 | 456億8632万 | -0.86% | 15.79 | 4.02 |
| 12/27 | 1,573 | 1,593 | 1,563 | 1,568 | -1.1% | 116,800 | 446億1888万 | -3.12% | 15.42 | 3.92 |
| 12/26 | 1,618 | 1,618 | 1,583 | 1,585 | -2.16% | 289,600 | 451億1702万 | -1.98% | 15.59 | 3.97 |
| 12/22 | 1,638 | 1,650 | 1,605 | 1,620 | -2.41% | 85,600 | 461億1330万 | +0.25% | 15.93 | 4.05 |
| 12/21 | 1,695 | 1,710 | 1,633 | 1,660 | -1.48% | 69,800 | 472億5190万 | +2.79% | 16.33 | 4.15 |
| 12/20 | 1,750 | 1,750 | 1,670 | 1,685 | -3.71% | 116,800 | 479億6352万 | +4.46% | 16.57 | 4.22 |
| 12/19 | 1,750 | 1,765 | 1,725 | 1,750 | +2.04% | 71,600 | 498億1375万 | +8.63% | 17.21 | 4.38 |
| 12/16 | 1,650 | 1,748 | 1,650 | 1,715 | +4.57% | 80,200 | 488億1747万 | +6.99% | 16.87 | 4.29 |
| 12/15 | 1,663 | 1,690 | 1,618 | 1,640 | -0.15% | 64,200 | 466億8260万 | +2.76% | 16.13 | 4.1 |
| 12/14 | 1,615 | 1,695 | 1,615 | 1,643 | +1.7% | 57,000 | 467億5376万 | +3.43% | 16.16 | 4.11 |
| 12/13 | 1,618 | 1,630 | 1,608 | 1,615 | -0.92% | 56,200 | 459億7097万 | +2.09% | 15.88 | 4.04 |
| 12/12 | 1,653 | 1,653 | 1,608 | 1,630 | -0.76% | 53,000 | 463億9795万 | +3.36% | 16.03 | 4.08 |
| 12/09 | 1,630 | 1,670 | 1,600 | 1,643 | -0.15% | 80,800 | 467億5376万 | +4.48% | 16.16 | 4.11 |
| 12/08 | 1,690 | 1,720 | 1,633 | 1,645 | -3.52% | 95,200 | 468億2492万 | +5.04% | 16.18 | 4.12 |
| 12/07 | 1,733 | 1,733 | 1,675 | 1,705 | -2.43% | 93,400 | 485億3282万 | +9.29% | 16.77 | 4.27 |
| 12/06 | 1,790 | 1,790 | 1,713 | 1,748 | -1.27% | 93,600 | 497億4258万 | +12.81% | 17.19 | 4.37 |
| 12/05 | 1,705 | 1,815 | 1,680 | 1,770 | +13.1% | 353,400 | 503億8305万 | +15.23% | 17.41 | 4.43 |
| 12/02 | 1,568 | 1,628 | 1,535 | 1,565 | -0.95% | 37,000 | 445億4772万 | +2.83% | 15.39 | 3.92 |
| 12/01 | 1,530 | 1,598 | 1,523 | 1,580 | +5.33% | 67,000 | 449億7470万 | +4.36% | 15.54 | 3.95 |
| 11/30 | 1,523 | 1,538 | 1,500 | 1,500 | -1.15% | 25,400 | 426億9750万 | -0.2% | 14.75 | 3.75 |
| 11/29 | 1,523 | 1,540 | 1,515 | 1,518 | -0.33% | 18,400 | 431億9563万 | +1.37% | 14.93 | 3.8 |
| 11/28 | 1,467 | 1,565 | 1,466 | 1,523 | +2.18% | 65,600 | 433億3796万 | +2.11% | 14.97 | 3.81 |
| 11/25 | 1,513 | 1,520 | 1,490 | 1,490 | -3.25% | 45,600 | 424億1285万 | +0.47% | 14.66 | 3.73 |
| 11/24 | 1,525 | 1,543 | 1,500 | 1,540 | -0.16% | 76,200 | 438億3610万 | +4.41% | 15.15 | 3.85 |
| 11/22 | 1,558 | 1,568 | 1,533 | 1,543 | -1.91% | 22,000 | 439億726万 | +5.36% | 15.17 | 3.86 |
| 11/21 | 1,535 | 1,575 | 1,500 | 1,573 | +1.94% | 57,000 | 447億6121万 | +8.15% | 15.47 | 3.93 |
| 11/18 | 1,563 | 1,563 | 1,525 | 1,543 | -1.28% | 42,600 | 439億726万 | +7.12% | 15.17 | 3.86 |
| 11/17 | 1,590 | 1,590 | 1,548 | 1,563 | -1.73% | 28,800 | 444億7656万 | +10.04% | 15.37 | 3.91 |
| 11/16 | 1,608 | 1,608 | 1,558 | 1,590 | -1.09% | 49,200 | 452億5935万 | +13.73% | 15.64 | 3.98 |
| 11/15 | 1,650 | 1,650 | 1,555 | 1,608 | -1.38% | 47,600 | 457億5748万 | +16.74% | 15.81 | 4.02 |
| 11/14 | 1,550 | 1,640 | 1,535 | 1,630 | +4.65% | 62,400 | 463億9795万 | +20.38% | 16.03 | 4.08 |
| 11/11 | 1,575 | 1,725 | 1,553 | 1,558 | +0.65% | 171,600 | 443億3423万 | +17.02% | 15.32 | 3.9 |
| 11/10 | 1,500 | 1,590 | 1,475 | 1,548 | +7.84% | 151,600 | 440億4958万 | +18.04% | 15.22 | 3.87 |
| 11/09 | 1,520 | 1,520 | 1,350 | 1,435 | -4.05% | 139,000 | 408億4727万 | +11.07% | 14.11 | 3.59 |
| 11/08 | 1,500 | 1,500 | 1,432 | 1,496 | +0.5% | 66,400 | 425億6940万 | +17.02% | 14.71 | 3.74 |
| 11/07 | 1,500 | 1,518 | 1,475 | 1,488 | -0.57% | 50,000 | 423億5592万 | +18.28% | 14.64 | 3.72 |
| 11/04 | 1,497 | 1,500 | 1,401 | 1,497 | -0.4% | 100,800 | 425億9787万 | +20.78% | 14.72 | 3.74 |
