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 | 686 | 694 | 677 | 678 | -1.31% | 15,200 | 47億4532万 | -4.1% | - | 2.72 |
03/30 | 689 | 695 | 687 | 687 | -0.29% | 4,600 | 48億831万 | -2.97% | - | 2.76 |
03/29 | 684 | 694 | 683 | 689 | +0.44% | 7,400 | 48億2231万 | -2.82% | - | 2.76 |
03/28 | 685 | 696 | 680 | 686 | +0.29% | 14,300 | 48億131万 | -3.24% | - | 2.75 |
03/27 | 701 | 701 | 684 | 684 | -2.29% | 11,100 | 47億8731万 | -3.66% | - | 2.74 |
03/24 | 698 | 704 | 687 | 700 | +1.74% | 10,000 | 48億9930万 | -1.55% | - | 2.81 |
03/23 | 687 | 707 | 686 | 688 | +0.29% | 6,500 | 48億1531万 | -3.23% | - | 2.76 |
03/22 | 688 | 693 | 685 | 686 | -1.44% | 13,300 | 48億131万 | -3.52% | - | 2.75 |
03/21 | 691 | 697 | 686 | 696 | +0.58% | 11,800 | 48億3142万 | -2.25% | - | 2.77 |
03/17 | 696 | 705 | 692 | 692 | -0.29% | 20,200 | 48億365万 | -2.95% | - | 2.75 |
03/16 | 699 | 705 | 693 | 694 | -1.14% | 19,900 | 48億1753万 | -2.66% | - | 2.76 |
03/15 | 718 | 721 | 701 | 702 | -2.36% | 37,900 | 48億7307万 | -1.4% | - | 2.79 |
03/14 | 722 | 731 | 715 | 719 | -1.51% | 23,000 | 49億9108万 | +0.98% | - | 2.86 |
03/13 | 747 | 747 | 730 | 730 | -1.22% | 30,200 | 50億6744万 | +2.67% | - | 2.9 |
03/10 | 753 | 759 | 738 | 739 | -0.27% | 40,400 | 51億2991万 | +4.08% | - | 2.94 |
03/09 | 736 | 749 | 726 | 741 | +0.95% | 35,000 | 51億4379万 | +4.51% | - | 2.95 |
03/08 | 748 | 748 | 727 | 734 | -0.94% | 29,900 | 50億9520万 | +3.82% | - | 2.92 |
03/07 | 724 | 758 | 718 | 741 | +2.63% | 113,200 | 51億4379万 | +4.96% | - | 2.95 |
03/06 | 710 | 728 | 706 | 722 | +1.55% | 35,900 | 50億1190万 | +2.41% | - | 2.87 |
03/03 | 710 | 716 | 707 | 711 | 0% | 7,900 | 49億3554万 | +0.99% | - | 2.83 |
03/02 | 707 | 717 | 707 | 711 | +0.57% | 10,400 | 49億3554万 | +0.99% | - | 2.83 |
03/01 | 712 | 712 | 703 | 707 | -0.7% | 9,200 | 49億778万 | +0.57% | - | 2.81 |
02/28 | 718 | 718 | 711 | 712 | -0.56% | 8,500 | 49億4249万 | +1.28% | - | 2.83 |
02/27 | 710 | 718 | 702 | 716 | +0.42% | 15,000 | 49億7025万 | +1.85% | - | 2.85 |
02/24 | 712 | 715 | 707 | 713 | +0.71% | 11,800 | 49億4943万 | +1.71% | - | 2.84 |
02/23 | 705 | 711 | 696 | 708 | +1.14% | 14,000 | 49億1472万 | +1.14% | - | 2.82 |
02/22 | 701 | 705 | 699 | 700 | -0.71% | 10,800 | 48億5919万 | +0.14% | - | 2.78 |
02/21 | 708 | 708 | 700 | 705 | -0.42% | 9,800 | 48億9389万 | +0.86% | - | 2.8 |
02/20 | 698 | 714 | 697 | 708 | +1.29% | 13,400 | 49億1472万 | +1.43% | - | 2.82 |
02/17 | 695 | 701 | 695 | 699 | +0.58% | 7,500 | 48億5224万 | +0.29% | - | 2.78 |
02/16 | 702 | 705 | 690 | 695 | -1.56% | 31,600 | 48億2448万 | -0.29% | - | 2.77 |
02/15 | 707 | 718 | 700 | 706 | +0.28% | 25,100 | 49億84万 | +1.29% | - | 2.81 |
02/14 | 706 | 710 | 702 | 704 | -0.28% | 11,200 | 48億8695万 | +1% | - | 2.8 |
02/13 | 698 | 709 | 691 | 706 | +2.17% | 17,600 | 49億84万 | +1.15% | - | 2.81 |
02/10 | 698 | 698 | 684 | 691 | 0% | 25,000 | 47億9671万 | -1% | - | 2.75 |
02/09 | 694 | 704 | 689 | 691 | -0.72% | 21,200 | 47億9671万 | -1% | - | 2.75 |
02/08 | 697 | 709 | 689 | 696 | -0.57% | 24,300 | 48億3142万 | -0.29% | - | 2.77 |
02/07 | 702 | 704 | 682 | 700 | -0.57% | 22,700 | 48億5919万 | +0.29% | - | 2.78 |
02/06 | 701 | 707 | 700 | 704 | +0.43% | 6,500 | 48億8695万 | +1.15% | - | 2.8 |
02/03 | 703 | 712 | 692 | 701 | +1.15% | 17,600 | 48億6613万 | +0.86% | - | 2.79 |
02/02 | 714 | 716 | 691 | 693 | -2.94% | 13,300 | 48億1059万 | -0.14% | - | 2.76 |
02/01 | 687 | 745 | 687 | 714 | +1.56% | 100,100 | 49億5637万 | +2.88% | - | 2.84 |
01/31 | 696 | 704 | 696 | 703 | +0.43% | 11,600 | 48億8001万 | +1.44% | - | 2.8 |
01/30 | 709 | 709 | 691 | 700 | -0.71% | 17,000 | 48億5919万 | +1.16% | - | 2.78 |
01/27 | 702 | 708 | 699 | 705 | +0.57% | 9,500 | 48億9389万 | +1.88% | - | 2.8 |
01/26 | 710 | 710 | 697 | 701 | -0.71% | 16,400 | 48億6613万 | +1.3% | - | 2.79 |
01/25 | 710 | 710 | 697 | 706 | +0.86% | 17,800 | 49億84万 | +2.02% | - | 2.81 |
01/24 | 685 | 704 | 680 | 700 | +1.74% | 21,400 | 48億5919万 | +1.01% | - | 2.78 |
01/23 | 683 | 697 | 680 | 688 | +0.88% | 16,400 | 47億7588万 | -0.86% | - | 2.74 |
01/20 | 681 | 700 | 681 | 682 | -0.29% | 11,100 | 47億3423万 | -1.87% | - | 2.71 |
01/19 | 684 | 693 | 683 | 684 | +0.15% | 5,000 | 47億4812万 | -1.87% | - | 2.72 |
01/18 | 690 | 690 | 680 | 683 | -1.01% | 10,400 | 47億4118万 | -2.15% | - | 2.72 |
01/17 | 690 | 700 | 682 | 690 | -0.29% | 17,900 | 47億8977万 | -1.29% | - | 2.75 |
01/16 | 703 | 705 | 690 | 692 | -0.43% | 8,900 | 48億365万 | -1.14% | - | 2.75 |
01/13 | 684 | 697 | 681 | 695 | +0.14% | 29,900 | 48億2448万 | -0.71% | - | 2.77 |
01/12 | 701 | 707 | 690 | 694 | -1% | 25,500 | 48億1753万 | -0.86% | - | 2.76 |
01/11 | 728 | 733 | 701 | 701 | -3.71% | 37,300 | 48億6613万 | +0.14% | - | 2.79 |
01/10 | 721 | 738 | 712 | 728 | +2.54% | 48,700 | 50億5355万 | +3.85% | - | 2.9 |
01/06 | 691 | 711 | 691 | 710 | +1.72% | 22,100 | 49億2860万 | +1.43% | - | 2.82 |
01/05 | 683 | 701 | 682 | 698 | +1.6% | 31,800 | 48億4530万 | -0.29% | - | 2.78 |
01/04 | 683 | 688 | 674 | 687 | +1.18% | 16,500 | 47億6894万 | -2.14% | - | 2.73 |
2016 |
12/30 | 668 | 680 | 660 | 679 | +1.49% | 18,200 | 47億1341万 | -3.41% | - | 2.7 |
12/29 | 677 | 677 | 669 | 669 | -1.76% | 22,000 | 46億4399万 | -5.24% | - | 2.66 |
12/28 | 682 | 688 | 675 | 681 | +1.34% | 24,100 | 47億2729万 | -4.35% | - | 2.71 |
12/27 | 678 | 680 | 661 | 672 | -0.59% | 44,600 | 46億6482万 | -5.75% | - | 2.67 |
12/26 | 692 | 692 | 675 | 676 | -2.45% | 37,800 | 46億9258万 | -5.32% | - | 2.69 |
12/22 | 695 | 695 | 685 | 693 | +0.14% | 24,200 | 48億1059万 | -3.08% | - | 2.76 |
12/21 | 704 | 704 | 692 | 692 | -1% | 20,200 | 48億365万 | -3.22% | - | 2.75 |
12/20 | 699 | 702 | 691 | 699 | -0.29% | 27,900 | 48億5224万 | -2.1% | - | 2.78 |
12/19 | 704 | 707 | 700 | 701 | -0.43% | 20,700 | 48億6613万 | -1.68% | - | 2.79 |
12/16 | 717 | 717 | 704 | 704 | -1.81% | 33,500 | 48億8695万 | -1.12% | - | 2.8 |
12/15 | 723 | 729 | 714 | 717 | -1.1% | 25,300 | 49億7719万 | +0.7% | - | 2.85 |
12/14 | 721 | 731 | 721 | 725 | +0.14% | 24,200 | 50億3273万 | +2.11% | - | 2.88 |
12/13 | 715 | 729 | 713 | 724 | +0.42% | 31,000 | 50億2579万 | +2.12% | - | 2.88 |
12/12 | 715 | 726 | 715 | 721 | +0.98% | 29,700 | 50億496万 | +1.69% | - | 2.87 |
12/09 | 710 | 717 | 708 | 714 | +0.14% | 28,400 | 49億5637万 | +0.71% | - | 2.84 |
12/08 | 720 | 724 | 710 | 713 | 0% | 25,100 | 49億4943万 | +0.42% | - | 2.84 |
12/07 | 697 | 749 | 697 | 713 | +2.3% | 67,500 | 49億4943万 | +0.14% | - | 2.84 |
12/06 | 700 | 710 | 697 | 697 | -0.14% | 32,900 | 48億3836万 | -2.38% | - | 2.77 |
12/05 | 699 | 715 | 696 | 698 | 0% | 25,900 | 48億4530万 | -2.65% | - | 2.78 |
12/02 | 704 | 713 | 696 | 698 | -1.55% | 60,400 | 48億4530万 | -2.92% | - | 2.78 |
12/01 | 711 | 719 | 708 | 709 | +0.14% | 35,200 | 49億2166万 | -1.8% | - | 2.82 |
11/30 | 714 | 716 | 706 | 708 | -1.39% | 54,300 | 49億1472万 | -2.34% | - | 2.82 |
11/29 | 735 | 741 | 715 | 718 | -2.31% | 40,400 | 49億8414万 | -1.24% | - | 2.86 |
11/28 | 728 | 759 | 727 | 735 | +0.55% | 62,100 | 51億214万 | +0.68% | - | 2.92 |
11/25 | 768 | 768 | 728 | 731 | -2.92% | 91,600 | 50億7438万 | 0% | - | 2.91 |
11/24 | 755 | 774 | 750 | 753 | -6.81% | 257,400 | 52億2710万 | +2.73% | - | 3 |
11/22 | 719 | 854 | 701 | 808 | +14.77% | 856,300 | 56億889万 | +10.08% | - | 3.21 |
11/21 | 707 | 710 | 701 | 704 | -0.28% | 16,200 | 48億6555万 | -3.69% | - | 2.79 |
11/18 | 694 | 710 | 694 | 706 | +1.73% | 25,400 | 48億7937万 | -3.68% | - | 2.8 |
11/17 | 689 | 694 | 683 | 694 | +0.73% | 12,200 | 47億9644万 | -5.58% | - | 2.75 |
11/16 | 686 | 691 | 680 | 689 | +1.92% | 17,900 | 47億6188万 | -6.64% | - | 2.73 |
11/15 | 674 | 693 | 674 | 676 | -0.44% | 14,400 | 46億7203万 | -9.02% | - | 2.68 |
11/14 | 677 | 690 | 677 | 679 | +0.3% | 10,400 | 46億9277万 | -9.59% | - | 2.69 |
11/11 | 699 | 702 | 676 | 677 | -2.03% | 13,800 | 46億7895万 | -10.33% | - | 2.68 |
11/10 | 686 | 700 | 676 | 691 | +3.75% | 24,400 | 47億7570万 | -9.08% | - | 2.74 |
11/09 | 705 | 714 | 641 | 666 | -6.72% | 68,500 | 46億292万 | -12.83% | - | 2.64 |
11/08 | 718 | 724 | 714 | 714 | -0.7% | 8,800 | 49億3466万 | -7.03% | - | 2.83 |
11/07 | 719 | 723 | 706 | 719 | -0.14% | 15,300 | 49億6922万 | -6.74% | - | 2.85 |
11/04 | 730 | 736 | 710 | 720 | -2.7% | 28,600 | 49億7613万 | -6.98% | - | 2.85 |