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 | 528 | 531 | 521 | 521 | -0.76% | 4,498,000 | 5284億9292万 | -3.16% | 12.79 | 0.82 |
| 03/30 | 527 | 530 | 522 | 525 | -2.05% | 3,155,000 | 5325億5045万 | -2.42% | 12.89 | 0.83 |
| 03/29 | 545 | 545 | 534 | 536 | -1.29% | 2,827,000 | 5437億865万 | -0.56% | 13.16 | 0.84 |
| 03/28 | 538 | 545 | 537 | 543 | +1.88% | 3,549,000 | 5508億932万 | +0.74% | 13.33 | 0.85 |
| 03/27 | 540 | 540 | 532 | 533 | -2.91% | 4,026,000 | 5406億6550万 | -0.93% | 13.08 | 0.84 |
| 03/24 | 534 | 549 | 532 | 549 | +3.98% | 4,486,000 | 5568億9561万 | +2.04% | 13.48 | 0.86 |
| 03/23 | 533 | 535 | 527 | 528 | -1.31% | 3,023,000 | 5355億9359万 | -1.68% | 12.96 | 0.83 |
| 03/22 | 534 | 538 | 533 | 535 | -1.65% | 2,734,000 | 5426億9427万 | -0.37% | 13.13 | 0.84 |
| 03/21 | 542 | 549 | 541 | 544 | -0.37% | 3,225,000 | 5518億2370万 | +1.49% | 13.35 | 0.86 |
| 03/17 | 542 | 548 | 538 | 546 | +0.74% | 4,634,000 | 5538億5247万 | +2.06% | 13.4 | 0.86 |
| 03/16 | 536 | 544 | 536 | 542 | +1.12% | 2,631,000 | 5497億9494万 | +1.5% | 13.3 | 0.85 |
| 03/15 | 536 | 540 | 533 | 536 | -1.47% | 2,403,000 | 5437億865万 | +0.75% | 13.16 | 0.84 |
| 03/14 | 546 | 548 | 544 | 544 | -0.55% | 2,187,000 | 5518億2370万 | +2.45% | 13.35 | 0.86 |
| 03/13 | 542 | 549 | 542 | 547 | +0.37% | 2,209,000 | 5548億6685万 | +3.4% | 13.43 | 0.86 |
| 03/10 | 535 | 545 | 533 | 545 | +1.49% | 4,174,000 | 5528億3809万 | +3.22% | 13.38 | 0.86 |
| 03/09 | 540 | 542 | 536 | 537 | 0% | 2,718,000 | 5447億2303万 | +2.09% | 13.18 | 0.84 |
| 03/08 | 538 | 539 | 535 | 537 | 0% | 3,389,000 | 5447億2303万 | +2.29% | 13.18 | 0.84 |
| 03/07 | 528 | 538 | 527 | 537 | +0.37% | 3,793,000 | 5447億2303万 | +2.68% | 13.18 | 0.84 |
| 03/06 | 531 | 536 | 525 | 535 | +0.75% | 3,596,000 | 5426億9427万 | +2.49% | 13.13 | 0.84 |
| 03/03 | 533 | 535 | 528 | 531 | -0.56% | 3,919,000 | 5386億3674万 | +1.92% | 13.03 | 0.83 |
| 03/02 | 543 | 543 | 533 | 534 | -0.93% | 4,751,000 | 5416億7989万 | +2.69% | 13.11 | 0.84 |
| 03/01 | 538 | 541 | 533 | 539 | +0.19% | 4,241,000 | 5467億5179万 | +3.85% | 13.23 | 0.85 |
| 02/28 | 538 | 548 | 536 | 538 | 0% | 5,146,000 | 5457億3741万 | +4.06% | 13.21 | 0.85 |
| 02/27 | 538 | 540 | 530 | 538 | -0.37% | 4,609,000 | 5457億3741万 | +4.47% | 13.21 | 0.85 |
| 02/24 | 535 | 541 | 532 | 540 | +0.19% | 3,854,000 | 5477億6618万 | +5.06% | 13.26 | 0.85 |
| 02/23 | 545 | 546 | 535 | 539 | -0.37% | 2,341,000 | 5467億5179万 | +5.27% | 13.23 | 0.85 |
| 02/22 | 543 | 544 | 538 | 541 | -0.37% | 4,350,000 | 5487億8056万 | +5.87% | 13.28 | 0.85 |
| 02/21 | 530 | 547 | 528 | 543 | +4.42% | 6,912,000 | 5508億932万 | +6.68% | 13.33 | 0.85 |
| 02/20 | 515 | 523 | 513 | 520 | 0% | 2,009,000 | 5274億7854万 | +2.56% | 12.76 | 0.82 |
| 02/17 | 515 | 521 | 514 | 520 | 0% | 2,218,000 | 5274億7854万 | +2.77% | 12.76 | 0.82 |
| 02/16 | 523 | 524 | 517 | 520 | -1.33% | 2,645,000 | 5274億7854万 | +2.97% | 12.76 | 0.82 |
| 02/15 | 523 | 529 | 523 | 527 | +1.74% | 3,049,000 | 5345億7921万 | +4.56% | 12.94 | 0.83 |
| 02/14 | 523 | 528 | 518 | 518 | 0% | 4,035,000 | 5254億4978万 | +2.98% | 12.72 | 0.81 |
| 02/13 | 525 | 527 | 517 | 518 | -0.19% | 3,796,000 | 5254億4978万 | +3.19% | 12.72 | 0.81 |
| 02/10 | 510 | 522 | 509 | 519 | +3.18% | 5,658,000 | 5264億6416万 | +3.39% | 12.74 | 0.82 |
| 02/09 | 507 | 509 | 502 | 503 | -0.98% | 2,588,000 | 5102億3405万 | +0.4% | 12.35 | 0.79 |
| 02/08 | 509 | 509 | 504 | 508 | +0.99% | 2,733,000 | 5153億596万 | +1.6% | 12.47 | 0.8 |
| 02/07 | 505 | 511 | 500 | 503 | -0.98% | 3,074,000 | 5102億3405万 | +0.8% | 12.35 | 0.79 |
| 02/06 | 505 | 514 | 494 | 508 | +1.6% | 5,184,000 | 5153億596万 | +2.01% | 12.47 | 0.8 |
| 02/03 | 496 | 505 | 495 | 500 | +0.6% | 2,453,000 | 5071億9090万 | +0.6% | 12.27 | 0.79 |
| 02/02 | 506 | 507 | 495 | 497 | -1.58% | 2,796,000 | 5041億4776万 | 0% | 12.2 | 0.78 |
| 02/01 | 493 | 505 | 492 | 505 | +1% | 2,103,000 | 5122億6281万 | +1.81% | 12.4 | 0.79 |
| 01/31 | 500 | 503 | 498 | 500 | -1.19% | 2,750,000 | 5071億9090万 | +0.81% | 12.27 | 0.79 |
| 01/30 | 505 | 509 | 503 | 506 | -0.78% | 1,841,000 | 5132億7719万 | +2.02% | 12.42 | 0.8 |
| 01/27 | 511 | 512 | 505 | 510 | -0.2% | 2,792,000 | 5173億3472万 | +3.03% | 12.52 | 0.8 |
| 01/26 | 502 | 512 | 501 | 511 | +2.82% | 4,238,000 | 5183億4910万 | +3.23% | 12.54 | 0.8 |
| 01/25 | 500 | 504 | 494 | 497 | +1.02% | 2,117,000 | 5041億4776万 | +0.61% | 12.2 | 0.78 |
| 01/24 | 494 | 496 | 490 | 492 | -0.4% | 2,556,000 | 4990億7585万 | -0.4% | 12.08 | 0.77 |
| 01/23 | 497 | 499 | 492 | 494 | -1.79% | 2,930,000 | 5011億461万 | 0% | 12.13 | 0.78 |
| 01/20 | 499 | 505 | 497 | 503 | 0% | 2,472,000 | 5102億3405万 | +1.82% | 12.35 | 0.79 |
| 01/19 | 498 | 503 | 496 | 503 | +1.62% | 2,861,000 | 5102億3405万 | +1.82% | 12.35 | 0.79 |
| 01/18 | 488 | 496 | 483 | 495 | +1.02% | 3,478,000 | 5021億1899万 | +0.2% | 12.15 | 0.78 |
| 01/17 | 493 | 499 | 490 | 490 | -1.41% | 3,045,000 | 4970億4709万 | -0.81% | 12.03 | 0.77 |
| 01/16 | 499 | 504 | 496 | 497 | -1.39% | 2,708,000 | 5041億4776万 | +0.81% | 12.2 | 0.78 |
| 01/13 | 490 | 505 | 487 | 504 | +2.86% | 4,524,000 | 5112億4843万 | +2.23% | 12.37 | 0.79 |
| 01/12 | 504 | 504 | 489 | 490 | -3.16% | 8,013,000 | 4970億4709万 | -0.41% | 12.03 | 0.77 |
| 01/11 | 504 | 509 | 503 | 506 | +1.2% | 5,663,000 | 5132億7719万 | +2.85% | 12.42 | 0.8 |
| 01/10 | 496 | 501 | 493 | 500 | +0.4% | 3,965,000 | 5071億9090万 | +2.04% | 12.27 | 0.79 |
| 01/06 | 493 | 498 | 490 | 498 | +0.81% | 2,431,000 | 5051億6214万 | +1.84% | 12.22 | 0.78 |
| 01/05 | 500 | 500 | 492 | 494 | -1.2% | 2,800,000 | 5011億461万 | +1.23% | 12.13 | 0.78 |
| 01/04 | 483 | 502 | 483 | 500 | +5.04% | 3,904,000 | 5071億9090万 | +2.67% | 12.27 | 0.79 |
| 2016 |
| 12/30 | 474 | 478 | 471 | 476 | -0.42% | 2,050,000 | 4828億4574万 | -2.06% | 11.68 | 0.75 |
| 12/29 | 482 | 483 | 474 | 478 | -1.44% | 2,338,000 | 4848億7450万 | -1.65% | 11.73 | 0.75 |
| 12/28 | 485 | 490 | 484 | 485 | +0.21% | 1,839,000 | 4919億7518万 | -0.21% | 11.91 | 0.76 |
| 12/27 | 485 | 489 | 481 | 484 | -0.82% | 2,639,000 | 4909億6079万 | 0% | 11.88 | 0.76 |
| 12/26 | 493 | 494 | 488 | 488 | -1.21% | 1,596,000 | 4950億1832万 | +1.04% | 11.98 | 0.77 |
| 12/22 | 493 | 497 | 489 | 494 | +0.2% | 2,721,000 | 5011億461万 | +2.49% | 12.13 | 0.78 |
| 12/21 | 491 | 496 | 490 | 493 | +0.2% | 3,525,000 | 5000億9023万 | +2.71% | 12.1 | 0.78 |
| 12/20 | 498 | 498 | 489 | 492 | -1.8% | 3,734,000 | 4990億7585万 | +3.14% | 12.08 | 0.77 |
| 12/19 | 498 | 502 | 495 | 501 | +0.4% | 3,310,000 | 5082億529万 | +5.25% | 12.3 | 0.79 |
| 12/16 | 502 | 505 | 494 | 499 | +0.4% | 9,269,000 | 5061億7652万 | +5.5% | 12.25 | 0.78 |
| 12/15 | 496 | 500 | 493 | 497 | +0.2% | 4,019,000 | 5041億4776万 | +5.74% | 12.2 | 0.78 |
| 12/14 | 496 | 499 | 493 | 496 | -0.2% | 3,342,000 | 5031億3338万 | +6.44% | 12.18 | 0.78 |
| 12/13 | 491 | 498 | 489 | 497 | +1.22% | 4,259,000 | 5041億4776万 | +7.58% | 12.2 | 0.78 |
| 12/12 | 494 | 495 | 486 | 491 | -0.81% | 3,985,000 | 4980億6147万 | +6.97% | 12.05 | 0.77 |
| 12/09 | 500 | 500 | 491 | 495 | +0.2% | 5,043,000 | 5021億1899万 | +8.32% | 12.15 | 0.78 |
| 12/08 | 489 | 494 | 488 | 494 | +2.7% | 4,292,000 | 5011億461万 | +8.57% | 12.13 | 0.78 |
| 12/07 | 478 | 485 | 475 | 481 | -0.41% | 3,900,000 | 4879億1765万 | +6.18% | 11.81 | 0.76 |
| 12/06 | 487 | 488 | 479 | 483 | -0.82% | 4,951,000 | 4899億4641万 | +6.86% | 11.86 | 0.76 |
| 12/05 | 486 | 490 | 482 | 487 | +0.62% | 4,094,000 | 4940億394万 | +8.22% | 11.95 | 0.77 |
| 12/02 | 467 | 484 | 466 | 484 | +3.2% | 4,210,000 | 4909億6079万 | +8.04% | 11.88 | 0.76 |
| 12/01 | 473 | 479 | 469 | 469 | 0% | 3,874,000 | 4757億4507万 | +5.16% | 11.51 | 0.74 |
| 11/30 | 477 | 477 | 468 | 469 | -1.05% | 3,298,000 | 4757億4507万 | +5.39% | 11.51 | 0.74 |
| 11/29 | 472 | 479 | 471 | 474 | -0.63% | 2,718,000 | 4808億1698万 | +7% | 11.64 | 0.75 |
| 11/28 | 476 | 477 | 469 | 477 | +0.21% | 2,593,000 | 4838億6012万 | +8.16% | 11.71 | 0.75 |
| 11/25 | 475 | 479 | 472 | 476 | +0.63% | 2,563,000 | 4828億4574万 | +8.43% | 11.68 | 0.75 |
| 11/24 | 468 | 473 | 467 | 473 | +2.38% | 3,235,000 | 4798億259万 | +8.24% | 11.61 | 0.74 |
| 11/22 | 459 | 462 | 456 | 462 | +1.32% | 2,682,000 | 4686億4439万 | +6.45% | 11.34 | 0.73 |
| 11/21 | 450 | 458 | 450 | 456 | +1.56% | 1,687,000 | 4625億5810万 | +5.56% | 11.19 | 0.72 |
| 11/18 | 450 | 451 | 447 | 449 | 0% | 3,597,000 | 4554億5743万 | +4.42% | 11.02 | 0.71 |
| 11/17 | 447 | 449 | 445 | 449 | 0% | 2,236,000 | 4554億5743万 | +4.66% | 11.02 | 0.71 |
| 11/16 | 442 | 449 | 439 | 449 | +2.75% | 2,732,000 | 4554億5743万 | +5.15% | 11.02 | 0.71 |
| 11/15 | 446 | 447 | 435 | 437 | -2.24% | 3,572,000 | 4432億8485万 | +2.82% | 10.73 | 0.69 |
| 11/14 | 437 | 450 | 437 | 447 | +4.2% | 4,566,000 | 4534億2867万 | +5.42% | 10.97 | 0.7 |
| 11/11 | 423 | 431 | 421 | 429 | +2.39% | 4,480,000 | 4351億6979万 | +1.42% | 10.53 | 0.67 |
| 11/10 | 414 | 419 | 411 | 419 | +5.54% | 4,809,000 | 4250億2598万 | -0.71% | 10.29 | 0.66 |
| 11/09 | 418 | 421 | 392 | 397 | -5.02% | 7,697,000 | 4027億958万 | -5.7% | 9.75 | 0.62 |
| 11/08 | 417 | 424 | 417 | 418 | +0.24% | 2,767,000 | 4240億1159万 | -0.71% | 10.26 | 0.66 |
| 11/07 | 433 | 438 | 416 | 417 | -3.7% | 5,603,000 | 4229億9721万 | -0.71% | 10.24 | 0.66 |
| 11/04 | 436 | 438 | 429 | 433 | -1.81% | 2,777,000 | 4392億2732万 | +3.1% | 10.63 | 0.68 |
