PBR
- 2010年7月30日
- 0.7倍
- 2011年7月29日
- 1.16倍
- 2012年3月30日
- 0.81倍
- 2013年3月29日
- 1.14倍
- 2014年3月31日
- 1.66倍
- 2015年3月31日
- 1.26倍
- 2016年3月31日
- 0.97倍
2016/09/28~2017/02/23
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 | ||||||||||
02/23 | 384 | 387 | 384 | 384 | 0% | 72,000 | 40億8468万 | +5.21% | - | 1.42 |
02/22 | 384 | 384 | 380 | 384 | +1.32% | 77,200 | 40億8468万 | +5.49% | - | 1.42 |
02/21 | 378 | 381 | 378 | 379 | 0% | 43,200 | 40億3149万 | +4.12% | - | 1.4 |
02/20 | 379 | 381 | 376 | 379 | +0.26% | 95,200 | 40億3149万 | +4.41% | - | 1.4 |
02/17 | 373 | 380 | 373 | 378 | +0.8% | 117,900 | 40億2086万 | +4.42% | - | 1.4 |
02/16 | 371 | 376 | 370 | 375 | +2.18% | 76,000 | 39億8895万 | +3.59% | - | 1.39 |
02/15 | 363 | 374 | 363 | 367 | +2.23% | 49,200 | 39億385万 | +1.38% | - | 1.36 |
02/14 | 370 | 372 | 356 | 359 | -2.97% | 50,500 | 38億1875万 | -0.83% | - | 1.33 |
02/13 | 369 | 372 | 368 | 370 | +0.54% | 82,100 | 39億3576万 | +1.93% | - | 1.37 |
02/10 | 360 | 368 | 360 | 368 | +2.22% | 87,400 | 39億1448万 | +1.38% | - | 1.36 |
02/09 | 359 | 362 | 358 | 360 | -0.28% | 32,600 | 38億2939万 | -1.1% | - | 1.33 |
02/08 | 360 | 361 | 357 | 361 | 0% | 18,700 | 38億4002万 | -0.82% | - | 1.33 |
02/07 | 359 | 362 | 359 | 361 | +0.28% | 55,600 | 38億4002万 | -1.1% | - | 1.33 |
02/06 | 360 | 361 | 359 | 360 | +0.56% | 23,600 | 38億2939万 | -1.37% | - | 1.33 |
02/03 | 356 | 361 | 356 | 358 | +0.56% | 21,800 | 38億811万 | -2.19% | - | 1.32 |
02/02 | 358 | 363 | 355 | 356 | 0% | 64,100 | 37億8684万 | -2.73% | - | 1.32 |
02/01 | 354 | 357 | 347 | 356 | 0% | 19,800 | 37億8684万 | -3% | - | 1.32 |
01/31 | 353 | 357 | 351 | 356 | +0.85% | 45,200 | 37億8684万 | -3.26% | - | 1.32 |
01/30 | 359 | 359 | 353 | 353 | -1.94% | 22,800 | 37億5493万 | -4.08% | - | 1.31 |
01/27 | 361 | 363 | 358 | 360 | +0.56% | 29,900 | 38億2939万 | -2.44% | - | 1.33 |
01/26 | 362 | 362 | 356 | 358 | -0.83% | 34,600 | 38億811万 | -2.98% | - | 1.32 |
01/25 | 362 | 365 | 358 | 361 | -0.28% | 98,600 | 38億4002万 | -2.43% | - | 1.33 |
01/24 | 358 | 362 | 357 | 362 | +1.12% | 35,700 | 38億5066万 | -2.16% | - | 1.34 |
01/23 | 358 | 361 | 356 | 358 | -2.19% | 60,800 | 38億811万 | -3.24% | - | 1.32 |
01/20 | 369 | 369 | 362 | 366 | +0.27% | 27,300 | 38億9321万 | -1.35% | - | 1.35 |
01/19 | 362 | 365 | 360 | 365 | +0.27% | 44,800 | 38億8257万 | -1.62% | - | 1.35 |
01/18 | 361 | 364 | 358 | 364 | +0.55% | 23,400 | 38億7194万 | -1.62% | - | 1.35 |
01/17 | 368 | 368 | 361 | 362 | -1.09% | 39,100 | 38億5066万 | -2.16% | - | 1.34 |
01/16 | 370 | 372 | 365 | 366 | -1.35% | 49,700 | 38億9321万 | -0.81% | - | 1.35 |
01/13 | 366 | 371 | 365 | 371 | +0.54% | 51,200 | 39億4640万 | +0.82% | - | 1.37 |
01/12 | 373 | 376 | 368 | 369 | -2.38% | 65,300 | 39億2512万 | +0.54% | - | 1.36 |
01/11 | 379 | 385 | 376 | 378 | -0.53% | 54,500 | 40億2086万 | +3.28% | - | 1.4 |
01/10 | 371 | 382 | 371 | 380 | +1.33% | 161,100 | 40億4213万 | +4.4% | - | 1.41 |
01/06 | 369 | 375 | 369 | 375 | +0.54% | 78,400 | 39億8895万 | +3.31% | - | 1.39 |
01/05 | 377 | 377 | 372 | 373 | -0.8% | 66,400 | 39億6767万 | +3.32% | - | 1.38 |
01/04 | 371 | 378 | 371 | 376 | +0.53% | 52,900 | 39億9958万 | +4.74% | - | 1.39 |
2016 | ||||||||||
12/30 | 372 | 374 | 364 | 374 | +1.36% | 97,000 | 39億7831万 | +4.76% | - | 1.38 |
12/29 | 375 | 375 | 367 | 369 | -1.07% | 26,000 | 39億2512万 | +3.94% | - | 1.36 |
12/28 | 374 | 377 | 372 | 373 | +0.27% | 85,700 | 39億6767万 | +5.67% | - | 1.38 |
12/27 | 375 | 375 | 372 | 372 | -1.06% | 44,200 | 39億5703万 | +5.98% | - | 1.38 |
12/26 | 374 | 377 | 367 | 376 | +1.08% | 41,500 | 39億9958万 | +8.05% | - | 1.39 |
12/22 | 370 | 374 | 367 | 372 | -0.27% | 59,400 | 39億5703万 | +7.83% | - | 1.38 |
12/21 | 372 | 376 | 372 | 373 | -0.8% | 56,600 | 39億6767万 | +8.75% | - | 1.38 |
12/20 | 369 | 376 | 368 | 376 | +2.17% | 91,300 | 39億9958万 | +10.59% | - | 1.39 |
12/19 | 363 | 370 | 361 | 368 | -0.81% | 141,200 | 39億1448万 | +9.85% | - | 1.36 |
12/16 | 368 | 371 | 367 | 371 | 0% | 35,300 | 39億4640万 | +12.08% | - | 1.37 |
12/15 | 364 | 371 | 364 | 371 | +2.2% | 86,800 | 39億4640万 | +13.46% | - | 1.37 |
12/14 | 366 | 369 | 358 | 363 | -1.63% | 93,100 | 38億6130万 | +12.73% | - | 1.34 |
12/13 | 355 | 369 | 355 | 369 | +2.79% | 99,500 | 39億2512万 | +16.04% | - | 1.36 |
12/12 | 357 | 359 | 353 | 359 | +0.56% | 89,100 | 38億1875万 | +14.33% | - | 1.33 |
12/09 | 351 | 357 | 351 | 357 | +2% | 114,700 | 37億9748万 | +15.16% | - | 1.32 |
12/08 | 351 | 352 | 344 | 350 | 0% | 38,300 | 37億2302万 | +14.38% | - | 1.29 |
12/07 | 340 | 351 | 340 | 350 | +3.55% | 89,600 | 37億2302万 | +15.51% | - | 1.29 |
12/06 | 340 | 342 | 335 | 338 | -0.29% | 22,700 | 35億9537万 | +13.04% | - | 1.25 |
12/05 | 337 | 339 | 334 | 339 | +0.59% | 23,300 | 36億601万 | +14.14% | - | 1.25 |
12/02 | 342 | 345 | 335 | 337 | -2.32% | 70,800 | 35億8473万 | +14.63% | - | 1.25 |
12/01 | 348 | 350 | 340 | 345 | 0% | 50,700 | 36億6983万 | +18.56% | - | 1.28 |
11/30 | 334 | 346 | 334 | 345 | +3.6% | 122,600 | 36億6983万 | +19.79% | - | 1.28 |
11/29 | 325 | 334 | 325 | 333 | +3.1% | 151,300 | 35億4218万 | +16.84% | - | 1.23 |
11/28 | 321 | 326 | 321 | 323 | -0.31% | 90,200 | 34億3581万 | +14.13% | - | 1.19 |
11/25 | 320 | 324 | 320 | 324 | +0.93% | 106,100 | 34億4645万 | +15.3% | - | 1.2 |
11/24 | 323 | 323 | 319 | 321 | +0.94% | 77,300 | 34億1454万 | +15.05% | - | 1.19 |
11/22 | 314 | 318 | 313 | 318 | +0.95% | 78,000 | 33億8262万 | +14.8% | - | 1.18 |
11/21 | 310 | 315 | 309 | 315 | +1.61% | 169,000 | 33億5071万 | +14.55% | - | 1.16 |
11/18 | 313 | 314 | 308 | 310 | +0.98% | 81,600 | 32億9753万 | +13.55% | - | 1.15 |
11/17 | 305 | 309 | 301 | 307 | +1.32% | 118,300 | 32億6562万 | +13.28% | - | 1.14 |
11/16 | 298 | 303 | 296 | 303 | +1.68% | 214,200 | 32億2307万 | +12.22% | - | 1.12 |
11/15 | 305 | 309 | 295 | 298 | +10.37% | 480,200 | 31億6988万 | +10.78% | - | 1.1 |
11/14 | 263 | 270 | 263 | 270 | +1.89% | 9,300 | 28億7204万 | +0.75% | - | 1 |
11/11 | 261 | 266 | 261 | 265 | +0.76% | 8,700 | 28億1885万 | -1.12% | - | 0.98 |
11/10 | 262 | 270 | 261 | 263 | +2.33% | 18,700 | 27億9758万 | -1.87% | - | 0.97 |
11/09 | 260 | 262 | 249 | 257 | -1.15% | 29,400 | 27億3376万 | -4.1% | - | 0.95 |
11/08 | 255 | 260 | 255 | 260 | +1.96% | 4,600 | 27億6567万 | -3.35% | - | 0.96 |
11/07 | 255 | 258 | 253 | 255 | -0.39% | 7,000 | 27億1248万 | -5.2% | - | 0.94 |
11/04 | 262 | 266 | 249 | 256 | -2.29% | 30,200 | 27億2312万 | -5.19% | - | 0.95 |
11/02 | 269 | 270 | 261 | 262 | -2.6% | 25,600 | 27億8694万 | -2.96% | - | 0.97 |
11/01 | 273 | 273 | 268 | 269 | -1.1% | 8,100 | 28億6140万 | -0.37% | - | 0.99 |
10/31 | 272 | 274 | 271 | 272 | 0% | 7,500 | 28億9331万 | +0.74% | - | 1.01 |
10/28 | 274 | 274 | 270 | 272 | +0.37% | 9,100 | 28億9331万 | +0.74% | - | 1.01 |
10/27 | 273 | 274 | 271 | 271 | 0% | 3,300 | 28億8268万 | +0.37% | - | 1 |
10/26 | 270 | 273 | 270 | 271 | +0.74% | 6,800 | 28億8268万 | +0.37% | - | 1 |
10/25 | 273 | 273 | 269 | 269 | +0.37% | 8,300 | 28億6140万 | 0% | - | 0.99 |
10/24 | 274 | 274 | 267 | 268 | -1.47% | 15,500 | 28億5076万 | -0.37% | - | 0.99 |
10/21 | 274 | 275 | 271 | 272 | +0.37% | 9,200 | 28億9331万 | +1.49% | - | 1.01 |
10/20 | 275 | 276 | 271 | 271 | 0% | 7,300 | 28億8268万 | +1.12% | - | 1 |
10/19 | 272 | 272 | 265 | 271 | 0% | 27,500 | 28億8268万 | +1.5% | - | 1 |
10/18 | 275 | 275 | 267 | 271 | -1.09% | 11,300 | 28億8268万 | +1.5% | - | 1 |
10/17 | 265 | 277 | 265 | 274 | +3.4% | 32,500 | 29億1459万 | +3.01% | - | 1.01 |
10/14 | 267 | 267 | 263 | 265 | -1.85% | 11,900 | 28億1885万 | -0.38% | - | 0.98 |
10/13 | 276 | 276 | 266 | 270 | -1.1% | 16,600 | 28億7204万 | +1.5% | - | 1 |
10/12 | 273 | 276 | 269 | 273 | 0% | 6,200 | 29億395万 | +3.02% | - | 1.01 |
10/11 | 272 | 281 | 272 | 273 | +0.37% | 6,000 | 29億395万 | +3.02% | - | 1.01 |
10/07 | 272 | 274 | 271 | 272 | -0.37% | 11,000 | 28億9331万 | +3.03% | - | 1.01 |
10/06 | 273 | 284 | 271 | 273 | 0% | 19,600 | 29億395万 | +3.41% | - | 1.01 |
10/05 | 277 | 277 | 267 | 273 | +0.37% | 12,300 | 29億395万 | +3.41% | - | 1.01 |
10/04 | 278 | 286 | 272 | 272 | -1.09% | 30,200 | 28億9331万 | +3.42% | - | 1.01 |
10/03 | 266 | 278 | 266 | 275 | +3.38% | 38,200 | 29億2523万 | +4.56% | - | 1.02 |
09/30 | 265 | 270 | 262 | 266 | -0.75% | 12,800 | 28億2949万 | +1.53% | - | 0.96 |
09/29 | 266 | 268 | 262 | 268 | +2.29% | 5,900 | 28億5076万 | +2.29% | - | 0.97 |
09/28 | 264 | 267 | 262 | 262 | -0.76% | 17,600 | 27億8694万 | +0.38% | - | 0.95 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2010年 7月期 | 619 61,900 4/13 | 181 18,100 12/22 | 155,300 1,553 3/15 | 赤字 | 赤字 | 1.14 | 0.33 | - | - | 0.7倍 7/30 |
2011年 7月期 | 1,025 102,500 5/10 | 280 28,000 9/29 | 127,200 1,272 6/2 | 赤字 | 赤字 | 2.94 | 0.8 | 55億4801万 | 15億1555万 | 1.16倍 7/29 |
2012年 3月期 | 545 54,500 8/18 | 233 23,290 3/27 | 172,300 1,723 8/18 | 赤字 | 赤字 | 1.74 | 0.74 | 36億6621万 | 24億7740万 | 0.81倍 3/30 |
2013年 3月期 | 408 40,800 1/29 | 207 20,700 5/15 | 411,600 4,116 11/26 | 赤字 | 赤字 | 1.42 | 0.72 | 43億3997万 | 22億190万 | 1.14倍 3/29 |
2014年 3月期 | 999 99,900 9/2 | 280 28,000 6/27 | 1,904,900 19,049 8/29 | 105.27 | 29.5 | 3.37 | 0.94 | 106億2656万 | 29億7841万 | 1.66倍 3/31 |
2015年 3月期 | 511 5/15 4/7 | 280 8/11 | 764,200 5/19 | 129.37 | 70.89 | 1.7 | 0.93 | 54億3560万 | 29億7841万 | 1.26倍 3/31 |
2016年 3月期 | 416 4/2 | 189 2/12 | 910,200 6/24 | 赤字 | 赤字 | 1.47 | 0.67 | 44億2507万 | 20億1043万 | 0.97倍 3/31 |