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 |
---|
2022 | 10/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 429 | 446 | 429 | 438 | +3.12% | 63,600 | 72億4231万 | -10.48% | 7.3 | 2.8 |
03/30 | 448 | 450 | 425 | 425 | -4.61% | 51,600 | 70億2309万 | -13.89% | 7.08 | 2.71 |
03/29 | 431 | 446 | 423 | 445 | +3.19% | 34,000 | 73億6225万 | -10.28% | 7.42 | 2.84 |
03/28 | 420 | 438 | 420 | 431 | +4.86% | 58,000 | 71億3477万 | -13.4% | 7.19 | 2.76 |
03/27 | 433 | 434 | 410 | 411 | -6.37% | 94,400 | 68億388万 | -17.91% | 6.86 | 2.63 |
03/24 | 444 | 456 | 438 | 439 | -1.35% | 33,600 | 72億6712万 | -12.67% | 7.33 | 2.81 |
03/23 | 454 | 457 | 443 | 445 | -3.21% | 50,800 | 73億6639万 | -11.48% | 7.43 | 2.84 |
03/22 | 445 | 460 | 440 | 460 | +1.66% | 42,000 | 76億1042万 | -8.55% | 7.67 | 2.94 |
03/21 | 417 | 461 | 417 | 453 | +8.25% | 141,600 | 74億8634万 | -10.04% | 7.55 | 2.89 |
03/17 | 478 | 482 | 418 | 418 | -12.55% | 68,400 | 69億1555万 | -17.06% | 6.97 | 2.67 |
03/16 | 453 | 478 | 451 | 478 | +6.52% | 94,400 | 79億822万 | -5.53% | 7.97 | 3.05 |
03/15 | 488 | 490 | 441 | 449 | -9.57% | 215,200 | 74億2429万 | -11.14% | 7.48 | 2.87 |
03/14 | 505 | 514 | 475 | 496 | -1.64% | 131,200 | 82億1015万 | -1.73% | 8.28 | 3.17 |
03/13 | 531 | 549 | 504 | 505 | -5.04% | 59,600 | 83億4664万 | +0.5% | 8.41 | 3.22 |
03/10 | 539 | 539 | 528 | 531 | +1% | 24,000 | 87億8921万 | +6.46% | 8.86 | 3.39 |
03/09 | 510 | 529 | 508 | 526 | +2.89% | 37,600 | 87億235万 | +6.26% | 8.77 | 3.36 |
03/08 | 523 | 524 | 496 | 511 | -3.17% | 57,600 | 84億5832万 | +4.12% | 8.53 | 3.27 |
03/07 | 542 | 543 | 524 | 528 | -2.54% | 35,600 | 87億3544万 | +7.98% | 8.81 | 3.37 |
03/06 | 542 | 556 | 542 | 542 | -2.34% | 43,600 | 89億6292万 | +11.7% | 9.03 | 3.46 |
03/03 | 544 | 560 | 544 | 555 | +0.86% | 32,000 | 91億7800万 | +15.33% | 9.25 | 3.54 |
03/02 | 550 | 562 | 543 | 550 | +0.09% | 41,600 | 90億9942万 | +15.55% | 9.17 | 3.51 |
03/01 | 537 | 550 | 526 | 550 | +1.06% | 51,200 | 90億9114万 | +16.67% | 9.16 | 3.51 |
02/28 | 543 | 550 | 540 | 544 | +0.23% | 35,600 | 89億9601万 | +16.94% | 9.07 | 3.47 |
02/27 | 548 | 553 | 535 | 543 | -1.23% | 106,000 | 89億7533万 | +18.19% | 9.05 | 3.47 |
02/24 | 532 | 557 | 521 | 549 | +3.05% | 99,200 | 90億8701万 | +21.25% | 9.16 | 3.51 |
02/23 | 501 | 536 | 500 | 533 | +6.33% | 77,600 | 88億1816万 | +19.51% | 8.89 | 3.41 |
02/22 | 525 | 549 | 488 | 501 | -2.2% | 225,600 | 82億9288万 | +13.92% | 8.36 | 3.2 |
02/21 | 500 | 513 | 500 | 513 | +4.97% | 134,000 | 84億7900万 | +17.55% | 8.55 | 3.27 |
02/20 | 461 | 491 | 460 | 488 | +5.97% | 105,200 | 80億7780万 | +13.28% | 8.14 | 3.12 |
02/17 | 451 | 461 | 450 | 461 | +1.6% | 16,800 | 76億2283万 | +7.9% | 7.68 | 2.94 |
02/16 | 450 | 454 | 449 | 454 | +0.33% | 24,400 | 75億288万 | +6.71% | 7.56 | 2.9 |
02/15 | 452 | 462 | 452 | 452 | -0.33% | 28,400 | 74億7806万 | +7.36% | 7.54 | 2.89 |
02/14 | 463 | 472 | 442 | 454 | -5.37% | 121,600 | 75億288万 | +8.49% | 7.56 | 2.9 |
02/13 | 464 | 488 | 463 | 479 | +4.3% | 97,200 | 79億2890万 | +16.04% | 7.99 | 3.06 |
02/10 | 455 | 466 | 452 | 460 | +1.04% | 54,000 | 76億215万 | +12.9% | 7.66 | 2.94 |
02/09 | 449 | 457 | 445 | 455 | +1.85% | 64,400 | 75億2356万 | +13.12% | 7.58 | 2.91 |
02/08 | 432 | 453 | 429 | 447 | +4.38% | 120,000 | 73億8707万 | +12.47% | 7.45 | 2.85 |
02/07 | 418 | 430 | 417 | 428 | +1.42% | 32,000 | 70億7686万 | +8.84% | 7.13 | 2.73 |
02/06 | 430 | 434 | 415 | 422 | -2.37% | 76,000 | 69億7760万 | +8.7% | 7.03 | 2.69 |
02/03 | 434 | 436 | 420 | 432 | -0.97% | 62,000 | 71億4718万 | +12.21% | 7.2 | 2.76 |
02/02 | 447 | 447 | 435 | 436 | -2.95% | 53,200 | 72億1749万 | +14.8% | 7.28 | 2.79 |
02/01 | 439 | 450 | 432 | 450 | +3.75% | 65,600 | 74億3670万 | +19.87% | 7.5 | 2.87 |
01/31 | 430 | 442 | 427 | 433 | -0.69% | 32,400 | 71億6786万 | +17.09% | 7.23 | 2.77 |
01/30 | 435 | 442 | 428 | 436 | -0.57% | 54,400 | 72億1749万 | +19.19% | 7.28 | 2.79 |
01/27 | 422 | 450 | 417 | 439 | +4.9% | 127,200 | 72億5885万 | +21.2% | 7.32 | 2.8 |
01/26 | 417 | 423 | 411 | 418 | +3.21% | 95,200 | 69億1969万 | +17.16% | 6.98 | 2.67 |
01/25 | 400 | 410 | 400 | 405 | +1.31% | 55,200 | 67億461万 | +14.48% | 6.76 | 2.59 |
01/24 | 378 | 400 | 378 | 400 | +5.82% | 36,800 | 66億1776万 | +13.96% | 6.67 | 2.56 |
01/23 | 379 | 387 | 378 | 378 | -0.33% | 50,400 | 62億5378万 | +8.93% | 6.3 | 2.42 |
01/20 | 383 | 395 | 375 | 379 | -2.13% | 30,000 | 62億7446万 | +10.25% | 6.32 | 2.42 |
01/19 | 392 | 401 | 386 | 388 | -0.32% | 24,000 | 64億1095万 | +13.3% | 6.46 | 2.48 |
01/18 | 379 | 398 | 364 | 389 | +0.97% | 86,400 | 64億3163万 | +15.01% | 6.48 | 2.48 |
01/17 | 390 | 398 | 382 | 385 | -3.75% | 74,400 | 63億6959万 | +14.93% | 6.42 | 2.46 |
01/16 | 406 | 420 | 398 | 400 | +1.01% | 131,600 | 66億1776万 | +20.48% | 6.67 | 2.56 |
01/13 | 371 | 423 | 364 | 396 | +8.72% | 409,200 | 65億5158万 | +20.73% | 6.6 | 2.53 |
01/12 | 375 | 375 | 353 | 364 | -3.32% | 138,000 | 60億2629万 | +12.08% | 6.07 | 2.33 |
01/11 | 335 | 400 | 333 | 377 | +12.46% | 230,800 | 62億3310万 | +16.64% | 6.28 | 2.41 |
01/10 | 338 | 341 | 333 | 335 | -0.45% | 58,000 | 55億4237万 | +5.02% | 5.59 | 2.14 |
01/06 | 336 | 337 | 333 | 337 | +0.45% | 46,000 | 55億6719万 | +5.82% | 5.61 | 2.15 |
01/05 | 333 | 335 | 328 | 335 | +1.9% | 25,200 | 55億4237万 | +5.68% | 5.59 | 2.14 |
01/04 | 325 | 333 | 324 | 329 | +0.46% | 39,600 | 54億3897万 | +4.03% | 5.48 | 2.1 |
2016 |
12/30 | 320 | 328 | 320 | 327 | +2.11% | 60,400 | 54億1415万 | +3.89% | 5.46 | 2.09 |
12/29 | 325 | 325 | 320 | 321 | -1.54% | 34,400 | 53億248万 | +1.42% | 5.34 | 2.05 |
12/28 | 327 | 328 | 324 | 326 | +1.24% | 29,200 | 53億8520万 | +3.01% | 5.43 | 2.08 |
12/27 | 324 | 324 | 319 | 322 | +0.39% | 30,000 | 53億1902万 | +2.06% | 5.36 | 2.05 |
12/26 | 324 | 329 | 320 | 320 | -0.54% | 28,000 | 52億9834万 | +2.32% | 5.34 | 2.05 |
12/22 | 320 | 326 | 316 | 322 | -1.68% | 49,600 | 53億2729万 | +3.21% | 5.37 | 2.06 |
12/21 | 326 | 350 | 323 | 328 | +2.26% | 128,800 | 54億1829万 | +5.65% | 5.46 | 2.09 |
12/20 | 325 | 326 | 320 | 320 | -1.39% | 40,800 | 52億9834万 | +3.64% | 5.34 | 2.05 |
12/19 | 335 | 335 | 323 | 325 | -4.49% | 70,400 | 53億7279万 | +5.44% | 5.42 | 2.07 |
12/16 | 329 | 340 | 329 | 340 | +5.26% | 137,600 | 56億2509万 | +11.48% | 5.67 | 2.17 |
12/15 | 314 | 324 | 311 | 323 | +4.62% | 92,000 | 53億4384万 | +6.95% | 5.39 | 2.06 |
12/14 | 312 | 312 | 303 | 309 | -1.12% | 45,600 | 51億808万 | +3.26% | 5.15 | 1.97 |
12/13 | 307 | 312 | 307 | 312 | 0% | 11,200 | 51億6598万 | +5.13% | 5.21 | 2 |
12/12 | 313 | 315 | 307 | 312 | +1.05% | 51,200 | 51億6598万 | +6.21% | 5.21 | 2 |
12/09 | 302 | 313 | 298 | 309 | +3% | 62,400 | 51億1221万 | +5.82% | 5.15 | 1.97 |
12/08 | 313 | 315 | 296 | 300 | -2.99% | 93,600 | 49億6332万 | +3.81% | 5 | 1.92 |
12/07 | 311 | 317 | 308 | 309 | +0.08% | 66,400 | 51億1635万 | +7.38% | 5.16 | 1.98 |
12/06 | 326 | 338 | 309 | 309 | -5.58% | 155,200 | 51億1221万 | +8.04% | 5.15 | 1.97 |
12/05 | 303 | 348 | 303 | 327 | +10.37% | 192,800 | 54億1415万 | +15.23% | 5.46 | 2.09 |
12/02 | 293 | 301 | 289 | 297 | +1.11% | 86,400 | 49億541万 | +5.52% | 4.94 | 1.89 |
12/01 | 303 | 309 | 292 | 293 | -3.38% | 58,400 | 48億5164万 | +4.73% | 4.89 | 1.87 |
11/30 | 311 | 316 | 301 | 304 | -2.49% | 65,200 | 50億2122万 | +8.78% | 5.06 | 1.94 |
11/29 | 300 | 314 | 298 | 311 | +4.62% | 74,800 | 51億4944万 | +11.56% | 5.19 | 1.99 |
11/28 | 293 | 300 | 288 | 298 | -4.88% | 165,200 | 49億2195万 | +7.4% | 4.96 | 1.9 |
11/25 | 345 | 348 | 309 | 313 | -9.48% | 246,800 | 51億7426万 | +13.73% | 5.22 | 2 |
11/24 | 325 | 355 | 323 | 346 | +9.25% | 298,000 | 57億1609万 | +27.02% | 5.76 | 2.21 |
11/22 | 299 | 322 | 298 | 316 | +2.02% | 163,200 | 52億3216万 | +18.45% | 5.27 | 2.02 |
11/21 | 295 | 313 | 292 | 310 | +10.81% | 152,800 | 51億2876万 | +18.32% | 5.17 | 1.98 |
11/18 | 281 | 283 | 278 | 280 | -0.62% | 29,200 | 46億2829万 | +8.43% | 4.67 | 1.79 |
11/17 | 287 | 287 | 278 | 282 | -1.92% | 34,400 | 46億5724万 | +10.39% | 4.69 | 1.8 |
11/16 | 286 | 288 | 281 | 287 | +0.35% | 38,000 | 47億4824万 | +13.89% | 4.79 | 1.83 |
11/15 | 288 | 292 | 276 | 286 | -2.22% | 82,800 | 47億3169万 | +15.32% | 4.77 | 1.83 |
11/14 | 282 | 294 | 278 | 293 | +8.33% | 91,600 | 48億3923万 | +19.39% | 4.88 | 1.87 |
11/11 | 262 | 270 | 256 | 270 | +5.37% | 75,200 | 44億6698万 | +12.03% | 4.5 | 1.73 |
11/10 | 250 | 259 | 250 | 256 | +6.88% | 58,800 | 42億3950万 | +7.67% | 4.27 | 1.64 |
11/09 | 255 | 255 | 229 | 240 | -5.89% | 62,000 | 39億6651万 | +1.59% | 4 | 1.53 |
11/08 | 265 | 265 | 250 | 255 | -1.07% | 31,600 | 42億1468万 | +8.87% | 4.25 | 1.63 |
11/07 | 251 | 262 | 251 | 258 | +3.1% | 31,200 | 42億6018万 | +10.99% | 4.29 | 1.65 |
11/04 | 249 | 250 | 240 | 250 | 0% | 52,000 | 41億3196万 | +8.59% | 4.17 | 1.6 |