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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 2,810 | 2,810 | 2,675 | 2,690 | -3.58% | 1,755,400 | 1881億2346万 | -0.99% | 3.59 | 1.47 |
| 03/30 | 2,840 | 2,860 | 2,790 | 2,790 | -2.11% | 1,210,400 | 1951億1690万 | +2.5% | 3.72 | 1.53 |
| 03/29 | 2,750 | 2,865 | 2,745 | 2,850 | +4.97% | 2,386,000 | 1993億1296万 | +4.59% | 3.8 | 1.56 |
| 03/28 | 2,645 | 2,720 | 2,625 | 2,715 | +3.04% | 980,200 | 1898億7182万 | -0.37% | 3.62 | 1.49 |
| 03/27 | 2,605 | 2,635 | 2,590 | 2,635 | +0.38% | 811,200 | 1842億7707万 | -3.52% | 3.51 | 1.44 |
| 03/24 | 2,585 | 2,670 | 2,585 | 2,625 | +1.16% | 1,000,200 | 1835億7773万 | -4.27% | 3.5 | 1.44 |
| 03/23 | 2,605 | 2,640 | 2,590 | 2,595 | -0.38% | 807,800 | 1814億7970万 | -5.7% | 3.46 | 1.42 |
| 03/22 | 2,670 | 2,680 | 2,605 | 2,605 | -4.75% | 1,159,400 | 1821億7904万 | -5.72% | 3.47 | 1.43 |
| 03/21 | 2,715 | 2,740 | 2,695 | 2,735 | +0.55% | 551,800 | 1912億7051万 | -1.26% | 3.65 | 1.5 |
| 03/17 | 2,750 | 2,775 | 2,720 | 2,720 | -0.91% | 1,041,000 | 1902億2150万 | -1.88% | 3.63 | 1.49 |
| 03/16 | 2,685 | 2,775 | 2,685 | 2,745 | +1.86% | 972,200 | 1919億6985万 | -0.97% | 3.66 | 1.5 |
| 03/15 | 2,745 | 2,760 | 2,685 | 2,695 | -2.53% | 600,000 | 1884億7314万 | -2.85% | 3.59 | 1.48 |
| 03/14 | 2,745 | 2,800 | 2,740 | 2,765 | +1.28% | 616,600 | 1933億6854万 | -0.32% | 3.69 | 1.51 |
| 03/13 | 2,715 | 2,740 | 2,700 | 2,730 | 0% | 429,800 | 1909億2084万 | -1.44% | 3.64 | 1.5 |
| 03/10 | 2,740 | 2,740 | 2,695 | 2,730 | +0.37% | 787,800 | 1909億2084万 | -1.34% | 3.64 | 1.5 |
| 03/09 | 2,740 | 2,745 | 2,700 | 2,720 | -0.18% | 500,400 | 1902億2150万 | -1.63% | 3.63 | 1.49 |
| 03/08 | 2,735 | 2,765 | 2,680 | 2,725 | +0.18% | 823,600 | 1905億7117万 | -1.38% | 3.63 | 1.49 |
| 03/07 | 2,780 | 2,795 | 2,715 | 2,720 | -2.86% | 776,000 | 1902億2150万 | -1.52% | 3.63 | 1.49 |
| 03/06 | 2,735 | 2,825 | 2,730 | 2,800 | +2.19% | 1,201,000 | 1958億1625万 | +1.63% | 3.73 | 1.53 |
| 03/03 | 2,715 | 2,760 | 2,705 | 2,740 | -0.36% | 916,400 | 1916億2018万 | -0.11% | 3.65 | 1.5 |
| 03/02 | 2,805 | 2,815 | 2,735 | 2,750 | +0.18% | 1,243,000 | 1923億1953万 | +0.55% | 3.67 | 1.51 |
| 03/01 | 2,680 | 2,755 | 2,680 | 2,745 | +2.04% | 1,032,800 | 1919億6985万 | +0.59% | 3.66 | 1.5 |
| 02/28 | 2,685 | 2,745 | 2,675 | 2,690 | +0.75% | 1,049,200 | 1881億2346万 | -1.18% | 3.59 | 1.47 |
| 02/27 | 2,700 | 2,715 | 2,665 | 2,670 | -2.38% | 1,081,000 | 1867億2478万 | -1.44% | 3.56 | 1.46 |
| 02/24 | 2,800 | 2,800 | 2,715 | 2,735 | -2.67% | 1,179,800 | 1912億7051万 | +1.37% | 3.65 | 1.5 |
| 02/23 | 2,895 | 2,895 | 2,785 | 2,810 | -2.6% | 1,255,600 | 1965億1559万 | +4.69% | 3.75 | 1.54 |
| 02/22 | 2,865 | 2,920 | 2,850 | 2,885 | +1.58% | 1,046,200 | 2017億6067万 | +8.21% | 3.85 | 1.58 |
| 02/21 | 2,850 | 2,860 | 2,810 | 2,840 | -0.87% | 665,400 | 1986億1362万 | +7.41% | 3.79 | 1.56 |
| 02/20 | 2,905 | 2,905 | 2,825 | 2,865 | -1.38% | 1,162,400 | 2003億6198万 | +9.23% | 3.82 | 1.57 |
| 02/17 | 2,880 | 2,955 | 2,875 | 2,905 | +0.87% | 1,176,800 | 2031億5935万 | +11.77% | 3.87 | 1.59 |
| 02/16 | 2,895 | 2,930 | 2,855 | 2,880 | +0.52% | 1,517,600 | 2014億1100万 | +11.89% | 3.84 | 1.58 |
| 02/15 | 2,810 | 2,910 | 2,805 | 2,865 | +2.87% | 1,817,600 | 2003億6198万 | +12.26% | 3.82 | 1.57 |
| 02/14 | 2,800 | 2,870 | 2,780 | 2,785 | 0% | 1,246,400 | 1947億6723万 | +10.21% | 3.71 | 1.53 |
| 02/13 | 2,765 | 2,805 | 2,745 | 2,785 | +2.01% | 1,029,400 | 1947億6723万 | +11.27% | 3.71 | 1.53 |
| 02/10 | 2,800 | 2,805 | 2,725 | 2,730 | -1.8% | 1,287,800 | 1909億2084万 | +10.04% | 3.64 | 1.5 |
| 02/09 | 2,690 | 2,825 | 2,675 | 2,780 | +3.35% | 1,904,000 | 1944億1756万 | +12.92% | 3.71 | 1.52 |
| 02/08 | 2,670 | 2,705 | 2,655 | 2,690 | +0.75% | 689,000 | 1881億2346万 | +10.16% | 3.59 | 1.47 |
| 02/07 | 2,670 | 2,690 | 2,600 | 2,670 | 0% | 822,600 | 1867億2478万 | +10.19% | 3.56 | 1.46 |
| 02/06 | 2,700 | 2,705 | 2,655 | 2,670 | -0.19% | 886,600 | 1867億2478万 | +11.02% | 3.56 | 1.46 |
| 02/03 | 2,670 | 2,700 | 2,635 | 2,675 | +0.75% | 1,102,600 | 1870億7445万 | +11.88% | 3.57 | 1.47 |
| 02/02 | 2,735 | 2,765 | 2,640 | 2,655 | -2.21% | 1,890,800 | 1856億7576万 | +11.79% | 3.54 | 1.45 |
| 02/01 | 2,615 | 2,750 | 2,590 | 2,715 | +7.31% | 2,648,600 | 1898億7182万 | +15.09% | 3.62 | 1.49 |
| 01/31 | 2,490 | 2,575 | 2,490 | 2,530 | +0.6% | 1,143,800 | 1769億3396万 | +8.03% | 3.37 | 1.39 |
| 01/30 | 2,525 | 2,540 | 2,500 | 2,515 | -0.79% | 539,200 | 1758億8495万 | +7.85% | 3.35 | 1.38 |
| 01/27 | 2,585 | 2,585 | 2,480 | 2,535 | -2.12% | 1,553,800 | 1772億8364万 | +9.03% | 3.38 | 1.39 |
| 01/26 | 2,590 | 2,630 | 2,550 | 2,590 | +0.58% | 1,926,800 | 1811億3003万 | +11.78% | 3.45 | 1.42 |
| 01/25 | 2,400 | 2,610 | 2,390 | 2,575 | +9.11% | 4,222,000 | 1800億8101万 | +11.62% | 3.43 | 1.41 |
| 01/24 | 2,385 | 2,400 | 2,340 | 2,360 | -1.87% | 882,600 | 1650億4512万 | +2.65% | 3.15 | 1.29 |
| 01/23 | 2,385 | 2,445 | 2,375 | 2,405 | +0.42% | 953,200 | 1681億9217万 | +4.61% | 3.21 | 1.32 |
| 01/20 | 2,360 | 2,420 | 2,340 | 2,395 | +1.7% | 1,186,000 | 1674億9282万 | +4.18% | 3.19 | 1.31 |
| 01/19 | 2,365 | 2,370 | 2,315 | 2,355 | +0.86% | 634,600 | 1646億9545万 | +2.44% | 3.14 | 1.29 |
| 01/18 | 2,330 | 2,380 | 2,280 | 2,335 | +0.65% | 876,400 | 1632億9676万 | +1.57% | 3.11 | 1.28 |
| 01/17 | 2,280 | 2,375 | 2,265 | 2,320 | +2.43% | 2,078,800 | 1622億4775万 | +1.18% | 3.09 | 1.27 |
| 01/16 | 2,270 | 2,280 | 2,240 | 2,265 | -0.22% | 434,600 | 1584億135万 | -0.92% | 3.02 | 1.24 |
| 01/13 | 2,310 | 2,315 | 2,255 | 2,270 | -2.16% | 679,800 | 1587億5103万 | -0.53% | 3.03 | 1.24 |
| 01/12 | 2,255 | 2,340 | 2,240 | 2,320 | +2.88% | 1,387,000 | 1622億4775万 | +1.93% | 3.09 | 1.27 |
| 01/11 | 2,190 | 2,265 | 2,185 | 2,255 | +3.2% | 795,800 | 1577億201万 | -0.66% | 3.01 | 1.24 |
| 01/10 | 2,225 | 2,225 | 2,170 | 2,185 | -2.02% | 973,800 | 1528億660万 | -3.74% | 2.91 | 1.2 |
| 01/06 | 2,230 | 2,245 | 2,220 | 2,230 | -1.11% | 530,000 | 1559億5365万 | -1.89% | 2.97 | 1.22 |
| 01/05 | 2,295 | 2,305 | 2,235 | 2,255 | -0.66% | 750,600 | 1577億201万 | -0.84% | 3.01 | 1.24 |
| 01/04 | 2,245 | 2,295 | 2,235 | 2,270 | +2.25% | 931,400 | 1587億5103万 | -0.18% | 3.03 | 1.24 |
| 2016 |
| 12/30 | 2,185 | 2,230 | 2,170 | 2,220 | -0.22% | 558,200 | 1552億5431万 | -2.29% | 2.96 | 1.22 |
| 12/29 | 2,270 | 2,285 | 2,215 | 2,225 | -3.68% | 909,600 | 1556億398万 | -1.98% | 2.97 | 1.22 |
| 12/28 | 2,285 | 2,325 | 2,280 | 2,310 | +1.54% | 596,400 | 1615億4840万 | +1.76% | 3.08 | 1.27 |
| 12/27 | 2,265 | 2,290 | 2,255 | 2,275 | +0.22% | 507,000 | 1591億70万 | +0.53% | 3.03 | 1.25 |
| 12/26 | 2,290 | 2,315 | 2,260 | 2,270 | -0.44% | 441,800 | 1587億5103万 | +0.58% | 3.03 | 1.24 |
| 12/22 | 2,285 | 2,285 | 2,255 | 2,280 | -0.44% | 479,800 | 1594億5037万 | +1.11% | 3.04 | 1.25 |
| 12/21 | 2,350 | 2,355 | 2,275 | 2,290 | -2.35% | 629,800 | 1601億4971万 | +1.87% | 3.05 | 1.25 |
| 12/20 | 2,315 | 2,360 | 2,310 | 2,345 | +0.86% | 636,600 | 1639億9610万 | +4.73% | 3.13 | 1.28 |
| 12/19 | 2,330 | 2,350 | 2,305 | 2,325 | -1.06% | 519,000 | 1625億9742万 | +4.17% | 3.1 | 1.27 |
| 12/16 | 2,390 | 2,410 | 2,340 | 2,350 | -0.63% | 937,400 | 1643億4578万 | +5.67% | 3.13 | 1.29 |
| 12/15 | 2,385 | 2,400 | 2,325 | 2,365 | +0.42% | 761,200 | 1653億9479万 | +6.58% | 3.15 | 1.3 |
| 12/14 | 2,395 | 2,395 | 2,320 | 2,355 | -1.88% | 778,000 | 1646億9545万 | +6.61% | 3.14 | 1.29 |
| 12/13 | 2,380 | 2,430 | 2,375 | 2,400 | -0.21% | 1,083,200 | 1678億4250万 | +8.89% | 3.2 | 1.31 |
| 12/12 | 2,375 | 2,465 | 2,340 | 2,405 | +2.56% | 2,788,000 | 1681億9217万 | +9.42% | 3.21 | 1.32 |
| 12/09 | 2,210 | 2,350 | 2,180 | 2,345 | +7.32% | 2,500,400 | 1639億9610万 | +7.13% | 3.13 | 1.28 |
| 12/08 | 2,180 | 2,185 | 2,140 | 2,185 | +1.63% | 655,200 | 1528億660万 | +0.18% | 2.91 | 1.2 |
| 12/07 | 2,185 | 2,195 | 2,145 | 2,150 | -0.92% | 620,200 | 1503億5890万 | -1.51% | 2.87 | 1.18 |
| 12/06 | 2,130 | 2,215 | 2,130 | 2,170 | +2.6% | 1,269,000 | 1517億5759万 | -0.78% | 2.89 | 1.19 |
| 12/05 | 2,150 | 2,155 | 2,090 | 2,115 | -3.2% | 1,316,400 | 1479億1120万 | -3.64% | 2.82 | 1.16 |
| 12/02 | 2,240 | 2,250 | 2,175 | 2,185 | -3.1% | 1,085,000 | 1528億660万 | -0.95% | 2.91 | 1.2 |
| 12/01 | 2,250 | 2,310 | 2,240 | 2,255 | +0.45% | 1,217,800 | 1577億201万 | +1.85% | 3.01 | 1.24 |
| 11/30 | 2,275 | 2,280 | 2,195 | 2,245 | -0.66% | 1,227,200 | 1570億267万 | +1.17% | 2.99 | 1.23 |
| 11/29 | 2,280 | 2,320 | 2,235 | 2,260 | +0.44% | 1,563,400 | 1580億5168万 | +1.57% | 3.01 | 1.24 |
| 11/28 | 2,180 | 2,250 | 2,170 | 2,250 | +1.58% | 989,800 | 1573億5234万 | +0.94% | 3 | 1.23 |
| 11/25 | 2,180 | 2,225 | 2,160 | 2,215 | +1.61% | 1,221,400 | 1549億464万 | -0.89% | 2.95 | 1.21 |
| 11/24 | 2,225 | 2,240 | 2,155 | 2,180 | -1.58% | 1,137,000 | 1524億5693万 | -2.77% | 2.91 | 1.19 |
| 11/22 | 2,140 | 2,230 | 2,130 | 2,215 | +3.75% | 1,579,000 | 1549億464万 | -1.86% | 2.95 | 1.21 |
| 11/21 | 2,145 | 2,155 | 2,105 | 2,135 | -0.47% | 921,000 | 1493億989万 | -5.74% | 2.85 | 1.17 |
| 11/18 | 2,235 | 2,245 | 2,130 | 2,145 | -2.5% | 1,329,800 | 1500億923万 | -5.76% | 2.86 | 1.17 |
| 11/17 | 2,100 | 2,205 | 2,100 | 2,200 | +4.51% | 1,279,800 | 1538億5562万 | -3.8% | 2.93 | 1.2 |
| 11/16 | 2,105 | 2,120 | 2,070 | 2,105 | +0.96% | 863,000 | 1472億1185万 | -8.32% | 2.81 | 1.15 |
| 11/15 | 2,145 | 2,150 | 2,070 | 2,085 | -3.02% | 922,000 | 1458億1317万 | -9.62% | 2.78 | 1.14 |
| 11/14 | 2,100 | 2,160 | 2,100 | 2,150 | +0.7% | 915,200 | 1503億5890万 | -7.33% | 2.87 | 1.18 |
| 11/11 | 2,255 | 2,265 | 2,125 | 2,135 | -4.26% | 1,270,600 | 1493億989万 | -8.37% | 2.85 | 1.17 |
| 11/10 | 2,240 | 2,240 | 2,190 | 2,230 | +5.19% | 1,027,400 | 1559億5365万 | -4.78% | 2.97 | 1.22 |
| 11/09 | 2,240 | 2,250 | 2,080 | 2,120 | -4.93% | 1,769,400 | 1482億6087万 | -9.56% | 2.83 | 1.16 |
| 11/08 | 2,255 | 2,300 | 2,225 | 2,230 | -0.45% | 1,033,400 | 1559億5365万 | -5.03% | 2.97 | 1.22 |
| 11/07 | 2,195 | 2,250 | 2,190 | 2,240 | +3.23% | 903,800 | 1566億5300万 | -4.4% | 2.99 | 1.23 |
| 11/04 | 2,160 | 2,210 | 2,140 | 2,170 | +0.46% | 1,233,200 | 1517億5759万 | -7.15% | 2.89 | 1.19 |
