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 | 904 | 909 | 898 | 909 | +0.11% | 8,600 | 150億7036万 | -0.33% | 12.13 | 0.31 |
03/30 | 908 | 912 | 897 | 908 | +0.89% | 35,200 | 150億5378万 | -0.44% | 12.12 | 0.31 |
03/29 | 885 | 909 | 885 | 900 | -1.32% | 12,100 | 149億2115万 | -1.32% | 12.01 | 0.31 |
03/28 | 912 | 920 | 910 | 912 | -1.3% | 28,800 | 151億2010万 | +0.11% | 12.17 | 0.31 |
03/27 | 910 | 926 | 910 | 924 | +1.65% | 15,300 | 153億1905万 | +1.65% | 12.33 | 0.32 |
03/24 | 912 | 920 | 908 | 909 | -0.66% | 10,300 | 150億7036万 | +0.33% | 12.13 | 0.31 |
03/23 | 915 | 915 | 903 | 915 | -0.11% | 4,500 | 151億6983万 | +1.33% | 12.21 | 0.31 |
03/22 | 920 | 920 | 905 | 916 | -0.97% | 20,800 | 151億8641万 | +1.78% | 12.23 | 0.31 |
03/21 | 919 | 948 | 919 | 925 | +1.54% | 9,300 | 153億3563万 | +3.01% | 12.35 | 0.32 |
03/17 | 905 | 919 | 901 | 911 | +1.22% | 7,400 | 151億352万 | +1.79% | 12.16 | 0.31 |
03/16 | 915 | 918 | 882 | 900 | -1.53% | 44,400 | 149億2115万 | +0.9% | 12.01 | 0.31 |
03/15 | 925 | 934 | 914 | 914 | -1.72% | 14,700 | 151億5326万 | +2.81% | 12.2 | 0.31 |
03/14 | 934 | 934 | 915 | 930 | -0.53% | 6,600 | 154億1852万 | +4.85% | 12.41 | 0.32 |
03/13 | 920 | 939 | 917 | 935 | +1.63% | 12,100 | 155億142万 | +5.77% | 12.48 | 0.32 |
03/10 | 923 | 934 | 920 | 920 | -0.11% | 28,500 | 152億5273万 | +4.43% | 12.28 | 0.32 |
03/09 | 911 | 925 | 911 | 921 | +1.1% | 10,600 | 152億6931万 | +4.78% | 12.29 | 0.32 |
03/08 | 910 | 933 | 905 | 911 | +0.11% | 20,600 | 151億352万 | +4% | 12.16 | 0.31 |
03/07 | 911 | 916 | 901 | 910 | +0.66% | 7,400 | 150億8694万 | +4.12% | 12.15 | 0.31 |
03/06 | 909 | 925 | 900 | 904 | -0.66% | 21,400 | 149億8747万 | +3.67% | 12.07 | 0.31 |
03/03 | 914 | 914 | 896 | 910 | 0% | 5,200 | 150億8694万 | +4.48% | 12.15 | 0.31 |
03/02 | 898 | 916 | 898 | 910 | +1.34% | 11,000 | 150億8694万 | +4.6% | 12.15 | 0.31 |
03/01 | 899 | 900 | 881 | 898 | -0.44% | 2,700 | 148億8799万 | +3.46% | 11.99 | 0.31 |
02/28 | 909 | 910 | 881 | 902 | -0.88% | 6,200 | 149億5431万 | +4.16% | 12.04 | 0.31 |
02/27 | 909 | 910 | 900 | 910 | +0.89% | 8,100 | 150億8694万 | +5.45% | 12.15 | 0.31 |
02/24 | 895 | 917 | 894 | 902 | +0.22% | 9,500 | 149億5431万 | +4.88% | 12.04 | 0.31 |
02/23 | 900 | 910 | 895 | 900 | 0% | 10,400 | 149億2115万 | +4.9% | 12.01 | 0.31 |
02/22 | 893 | 910 | 889 | 900 | +1.12% | 36,200 | 149億2115万 | +5.26% | 12.01 | 0.31 |
02/21 | 866 | 898 | 858 | 890 | +3.25% | 25,900 | 147億5536万 | +4.34% | 11.88 | 0.31 |
02/20 | 842 | 869 | 830 | 862 | +2.86% | 22,200 | 142億9114万 | +1.29% | 11.51 | 0.3 |
02/17 | 846 | 847 | 838 | 838 | -0.48% | 2,600 | 138億9325万 | -1.53% | 11.19 | 0.29 |
02/16 | 848 | 848 | 839 | 842 | -0.71% | 3,900 | 139億5956万 | -1.17% | 11.24 | 0.29 |
02/15 | 846 | 848 | 843 | 848 | +0.24% | 1,700 | 140億5904万 | -0.59% | 11.32 | 0.29 |
02/14 | 849 | 849 | 840 | 846 | -0.47% | 6,200 | 140億2588万 | -0.94% | 11.29 | 0.29 |
02/13 | 852 | 855 | 839 | 850 | +1.19% | 7,000 | 140億9220万 | -0.47% | 11.35 | 0.29 |
02/10 | 837 | 847 | 836 | 840 | 0% | 5,500 | 139億2641万 | -1.75% | 11.21 | 0.29 |
02/09 | 850 | 850 | 835 | 840 | -1.18% | 12,200 | 139億2641万 | -1.98% | 11.21 | 0.29 |
02/08 | 864 | 864 | 835 | 850 | -0.58% | 11,100 | 140億9220万 | -0.93% | 11.35 | 0.29 |
02/07 | 863 | 863 | 854 | 855 | -0.35% | 1,100 | 141億7509万 | -0.47% | 11.41 | 0.29 |
02/06 | 860 | 868 | 856 | 858 | -0.92% | 15,500 | 142億2483万 | -0.12% | 11.45 | 0.29 |
02/03 | 864 | 866 | 856 | 866 | +0.23% | 4,700 | 143億5746万 | +0.93% | 11.56 | 0.3 |
02/02 | 864 | 867 | 857 | 864 | +0.12% | 4,100 | 143億2430万 | +0.7% | 11.53 | 0.3 |
02/01 | 866 | 870 | 862 | 863 | +0.12% | 1,400 | 143億772万 | +0.82% | 11.52 | 0.3 |
01/31 | 871 | 871 | 862 | 862 | -1.03% | 2,600 | 142億9114万 | +0.82% | 11.51 | 0.3 |
01/30 | 867 | 871 | 861 | 871 | 0% | 8,200 | 144億4036万 | +2.11% | 11.63 | 0.3 |
01/27 | 873 | 873 | 853 | 871 | +0.11% | 5,600 | 144億4036万 | +2.35% | 11.63 | 0.3 |
01/26 | 853 | 873 | 844 | 870 | +2.47% | 7,900 | 144億2378万 | +2.59% | 11.61 | 0.3 |
01/25 | 838 | 849 | 838 | 849 | +1.56% | 1,400 | 140億7562万 | +0.47% | 11.33 | 0.29 |
01/24 | 841 | 841 | 835 | 836 | -0.24% | 1,700 | 138億6009万 | -0.71% | 11.16 | 0.29 |
01/23 | 841 | 849 | 834 | 838 | -0.36% | 6,500 | 138億9325万 | -0.36% | 11.19 | 0.29 |
01/20 | 836 | 845 | 828 | 841 | +0.6% | 6,200 | 139億4298万 | +0.24% | 11.23 | 0.29 |
01/19 | 849 | 849 | 836 | 836 | -0.48% | 7,400 | 138億6009万 | -0.24% | 11.16 | 0.29 |
01/18 | 827 | 840 | 827 | 840 | -0.24% | 4,900 | 139億2641万 | +0.48% | 11.21 | 0.29 |
01/17 | 840 | 843 | 825 | 842 | -0.94% | 10,300 | 139億5956万 | +0.96% | 11.24 | 0.29 |
01/16 | 868 | 868 | 850 | 850 | -2.07% | 3,600 | 140億9220万 | +2.16% | 11.35 | 0.29 |
01/13 | 870 | 870 | 859 | 868 | -0.23% | 8,700 | 143億9062万 | +4.58% | 11.59 | 0.3 |
01/12 | 860 | 870 | 859 | 870 | +0.58% | 12,700 | 144億2378万 | +5.2% | 11.61 | 0.3 |
01/11 | 860 | 869 | 860 | 865 | +0.23% | 1,800 | 143億4088万 | +4.98% | 11.55 | 0.3 |
01/10 | 865 | 870 | 855 | 863 | -1.15% | 12,200 | 143億772万 | +5.12% | 11.52 | 0.3 |
01/06 | 877 | 877 | 863 | 873 | -0.46% | 11,100 | 144億7351万 | +6.59% | 11.65 | 0.3 |
01/05 | 878 | 878 | 870 | 877 | +0.11% | 10,100 | 145億3983万 | +7.48% | 11.71 | 0.3 |
01/04 | 870 | 880 | 869 | 876 | +1.74% | 9,800 | 145億2325万 | +7.88% | 11.69 | 0.3 |
2016 |
12/30 | 843 | 861 | 843 | 861 | +0.82% | 15,900 | 142億7457万 | +6.56% | 11.49 | 0.3 |
12/29 | 855 | 856 | 837 | 854 | +0.23% | 13,500 | 141億5851万 | +6.09% | 11.4 | 0.29 |
12/28 | 850 | 855 | 842 | 852 | +0.24% | 8,400 | 141億2535万 | +6.23% | 11.37 | 0.29 |
12/27 | 840 | 851 | 840 | 850 | +2.29% | 27,000 | 140億9220万 | +6.38% | 11.35 | 0.29 |
12/26 | 824 | 836 | 824 | 831 | +0.85% | 12,300 | 137億7719万 | +4.4% | 11.09 | 0.29 |
12/22 | 824 | 828 | 820 | 824 | 0% | 14,800 | 136億6114万 | +3.78% | 11 | 0.28 |
12/21 | 819 | 828 | 816 | 824 | +1.1% | 17,900 | 136億6114万 | +4.04% | 11 | 0.28 |
12/20 | 804 | 818 | 800 | 815 | +1.62% | 39,300 | 135億1193万 | +3.16% | 10.88 | 0.28 |
12/19 | 802 | 807 | 797 | 802 | +2.56% | 38,200 | 132億9640万 | +1.65% | 10.71 | 0.28 |
12/16 | 792 | 794 | 781 | 782 | -1.26% | 39,200 | 129億6482万 | -0.76% | 10.44 | 0.27 |
12/15 | 798 | 800 | 785 | 792 | -0.88% | 32,800 | 131億3061万 | +0.51% | 10.57 | 0.27 |
12/14 | 798 | 801 | 790 | 799 | +0.5% | 5,600 | 132億4666万 | +1.52% | 10.67 | 0.27 |
12/13 | 795 | 798 | 792 | 795 | -0.25% | 4,000 | 131億8035万 | +1.15% | 10.61 | 0.27 |
12/12 | 795 | 799 | 781 | 797 | +0.25% | 12,800 | 132億1351万 | +1.53% | 10.64 | 0.27 |
12/09 | 798 | 801 | 790 | 795 | -0.38% | 5,200 | 131億8035万 | +1.4% | 10.61 | 0.27 |
12/08 | 802 | 803 | 793 | 798 | +0.5% | 6,200 | 132億3008万 | +1.92% | 10.65 | 0.27 |
12/07 | 799 | 802 | 785 | 794 | -0.5% | 23,000 | 131億6377万 | +1.53% | 10.6 | 0.27 |
12/06 | 798 | 799 | 780 | 798 | +0.38% | 28,000 | 132億3008万 | +2.18% | 10.65 | 0.27 |
12/05 | 790 | 797 | 786 | 795 | +0.25% | 7,700 | 131億8035万 | +1.92% | 10.61 | 0.27 |
12/02 | 792 | 795 | 784 | 793 | +0.13% | 5,800 | 131億4719万 | +1.8% | 10.59 | 0.27 |
12/01 | 795 | 799 | 790 | 792 | -0.88% | 6,800 | 131億3061万 | +1.67% | 10.57 | 0.27 |
11/30 | 795 | 810 | 785 | 799 | +0.63% | 16,900 | 132億4666万 | +2.7% | 10.67 | 0.27 |
11/29 | 784 | 794 | 780 | 794 | +1.79% | 5,000 | 131億6377万 | +2.06% | 10.6 | 0.27 |
11/28 | 778 | 783 | 776 | 780 | +0.26% | 2,100 | 129億3166万 | +0.39% | 10.41 | 0.27 |
11/25 | 782 | 784 | 775 | 778 | -0.26% | 10,900 | 128億9850万 | 0% | 10.38 | 0.27 |
11/24 | 782 | 782 | 780 | 780 | 0% | 3,700 | 129億3166万 | +0.26% | 10.41 | 0.27 |
11/22 | 784 | 784 | 780 | 780 | -0.26% | 3,100 | 129億3166万 | +0.26% | 10.41 | 0.27 |
11/21 | 783 | 787 | 775 | 782 | +0.26% | 10,400 | 129億6482万 | +0.39% | 10.44 | 0.27 |
11/18 | 785 | 786 | 780 | 780 | -0.64% | 2,900 | 129億3166万 | +0.13% | 10.41 | 0.27 |
11/17 | 777 | 785 | 775 | 785 | +1.29% | 9,300 | 130億1456万 | +0.77% | 10.48 | 0.27 |
11/16 | 784 | 784 | 771 | 775 | -0.39% | 13,100 | 128億4877万 | -0.51% | 10.34 | 0.27 |
11/15 | 780 | 782 | 775 | 778 | -0.26% | 3,100 | 128億9850万 | -0.13% | 10.38 | 0.27 |
11/14 | 779 | 780 | 773 | 780 | +0.39% | 4,100 | 129億3166万 | 0% | 10.41 | 0.27 |
11/11 | 767 | 777 | 767 | 777 | 0% | 15,100 | 128億8192万 | -0.38% | 10.37 | 0.27 |
11/10 | 778 | 780 | 772 | 777 | +1.57% | 13,800 | 128億8192万 | -0.38% | 10.37 | 0.27 |
11/09 | 771 | 775 | 760 | 765 | -0.78% | 31,100 | 126億8298万 | -2.05% | 10.21 | 0.26 |
11/08 | 775 | 775 | 765 | 771 | 0% | 9,100 | 127億8245万 | -1.41% | 10.29 | 0.27 |
11/07 | 777 | 780 | 771 | 771 | -0.9% | 3,800 | 127億8245万 | -1.41% | 10.29 | 0.27 |
11/04 | 770 | 778 | 766 | 778 | +1.17% | 12,300 | 128億9850万 | -0.64% | 10.38 | 0.27 |