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 | 2,450 | 2,455 | 2,370 | 2,370 | -2.47% | 307,400 | 1018億5310万 | -5.88% | 9.06 | 0.57 |
03/30 | 2,455 | 2,495 | 2,415 | 2,430 | -2.61% | 217,400 | 1044億3166万 | -3.99% | 9.29 | 0.58 |
03/29 | 2,510 | 2,540 | 2,465 | 2,495 | +1.42% | 213,400 | 1072億2510万 | -1.77% | 9.54 | 0.6 |
03/28 | 2,465 | 2,480 | 2,450 | 2,460 | +1.44% | 143,600 | 1057億2094万 | -3.49% | 9.4 | 0.59 |
03/27 | 2,440 | 2,455 | 2,410 | 2,425 | -2.02% | 169,800 | 1042億1678万 | -5.27% | 9.27 | 0.58 |
03/24 | 2,455 | 2,495 | 2,450 | 2,475 | +0.41% | 166,800 | 1063億6558万 | -3.77% | 9.46 | 0.6 |
03/23 | 2,475 | 2,475 | 2,450 | 2,465 | +0.2% | 218,400 | 1059億3582万 | -4.49% | 9.42 | 0.59 |
03/22 | 2,470 | 2,490 | 2,450 | 2,460 | -3.53% | 247,600 | 1057億2094万 | -5.02% | 9.4 | 0.59 |
03/21 | 2,560 | 2,565 | 2,535 | 2,550 | -0.78% | 138,400 | 1095億8878万 | -1.85% | 9.75 | 0.61 |
03/17 | 2,560 | 2,570 | 2,545 | 2,570 | +0.19% | 124,800 | 1104億4830万 | -1.27% | 9.82 | 0.62 |
03/16 | 2,535 | 2,580 | 2,530 | 2,565 | +0.59% | 91,000 | 1102億3342万 | -1.61% | 9.8 | 0.62 |
03/15 | 2,545 | 2,565 | 2,545 | 2,550 | -0.78% | 88,400 | 1095億8878万 | -2.22% | 9.75 | 0.61 |
03/14 | 2,600 | 2,600 | 2,560 | 2,570 | 0% | 114,600 | 1104億4830万 | -1.53% | 9.82 | 0.62 |
03/13 | 2,560 | 2,575 | 2,555 | 2,570 | +0.39% | 93,200 | 1104億4830万 | -1.57% | 9.82 | 0.62 |
03/10 | 2,575 | 2,575 | 2,540 | 2,560 | +0.99% | 159,600 | 1100億1854万 | -1.92% | 9.78 | 0.62 |
03/09 | 2,540 | 2,540 | 2,520 | 2,535 | +0.2% | 117,800 | 1089億4414万 | -2.87% | 9.69 | 0.61 |
03/08 | 2,585 | 2,585 | 2,525 | 2,530 | +0.2% | 207,800 | 1087億2926万 | -3.21% | 9.67 | 0.61 |
03/07 | 2,520 | 2,555 | 2,520 | 2,525 | -0.39% | 131,600 | 1085億1438万 | -3.74% | 9.65 | 0.61 |
03/06 | 2,525 | 2,560 | 2,525 | 2,535 | +0.4% | 148,800 | 1089億4414万 | -3.65% | 9.69 | 0.61 |
03/03 | 2,550 | 2,560 | 2,520 | 2,525 | -1.56% | 196,400 | 1085億1438万 | -4.32% | 9.65 | 0.61 |
03/02 | 2,575 | 2,590 | 2,560 | 2,565 | +0.59% | 230,200 | 1102億3342万 | -3.17% | 9.8 | 0.62 |
03/01 | 2,575 | 2,575 | 2,520 | 2,550 | -0.58% | 311,000 | 1095億8878万 | -4.06% | 9.75 | 0.61 |
02/28 | 2,575 | 2,620 | 2,560 | 2,565 | +0.59% | 194,000 | 1102億3342万 | -3.75% | 9.8 | 0.62 |
02/27 | 2,555 | 2,565 | 2,520 | 2,550 | -0.58% | 244,000 | 1095億8878万 | -4.46% | 9.75 | 0.61 |
02/24 | 2,575 | 2,605 | 2,550 | 2,565 | -4.11% | 347,400 | 1102億3342万 | -4.11% | 9.8 | 0.62 |
02/23 | 2,655 | 2,685 | 2,625 | 2,675 | +0.75% | 205,800 | 1149億6078万 | -0.22% | 10.22 | 0.64 |
02/22 | 2,720 | 2,725 | 2,645 | 2,655 | -2.57% | 228,800 | 1141億126万 | -1.01% | 10.15 | 0.64 |
02/21 | 2,745 | 2,745 | 2,720 | 2,725 | -0.37% | 62,600 | 1171億958万 | +1.53% | 10.42 | 0.66 |
02/20 | 2,705 | 2,740 | 2,690 | 2,735 | +0.18% | 114,000 | 1175億3934万 | +2.01% | 10.45 | 0.66 |
02/17 | 2,690 | 2,735 | 2,675 | 2,730 | +0.74% | 194,600 | 1173億2446万 | +1.87% | 10.43 | 0.66 |
02/16 | 2,685 | 2,715 | 2,665 | 2,710 | +0.93% | 143,800 | 1164億6494万 | +1.08% | 10.36 | 0.65 |
02/15 | 2,680 | 2,690 | 2,670 | 2,685 | +0.75% | 130,000 | 1153億9054万 | +0.11% | 10.26 | 0.65 |
02/14 | 2,665 | 2,700 | 2,660 | 2,665 | -0.19% | 187,000 | 1145億3102万 | -0.71% | 10.19 | 0.64 |
02/13 | 2,695 | 2,700 | 2,660 | 2,670 | +0.56% | 155,400 | 1147億4590万 | -0.63% | 10.21 | 0.64 |
02/10 | 2,640 | 2,670 | 2,630 | 2,655 | +2.51% | 138,200 | 1141億126万 | -1.26% | 10.15 | 0.64 |
02/09 | 2,595 | 2,610 | 2,575 | 2,590 | -1.15% | 116,200 | 1113億782万 | -3.82% | 9.9 | 0.62 |
02/08 | 2,605 | 2,625 | 2,590 | 2,620 | +1.75% | 157,400 | 1125億9710万 | -3% | 10.01 | 0.63 |
02/07 | 2,535 | 2,600 | 2,535 | 2,575 | +0.98% | 176,800 | 1106億6318万 | -4.81% | 9.84 | 0.62 |
02/06 | 2,570 | 2,590 | 2,525 | 2,550 | -0.2% | 281,600 | 1095億8878万 | -5.9% | 9.75 | 0.61 |
02/03 | 2,650 | 2,650 | 2,540 | 2,555 | -3.58% | 366,000 | 1098億366万 | -6.07% | 9.77 | 0.61 |
02/02 | 2,710 | 2,755 | 2,630 | 2,650 | -3.99% | 468,600 | 1138億8638万 | -2.82% | 10.13 | 0.64 |
02/01 | 2,710 | 2,770 | 2,695 | 2,760 | +1.85% | 172,400 | 1186億1374万 | +1.02% | 10.55 | 0.66 |
01/31 | 2,705 | 2,735 | 2,700 | 2,710 | -1.28% | 148,800 | 1164億6494万 | -0.73% | 10.36 | 0.65 |
01/30 | 2,770 | 2,770 | 2,725 | 2,745 | -1.08% | 105,800 | 1179億6910万 | +0.55% | 10.49 | 0.66 |
01/27 | 2,800 | 2,800 | 2,755 | 2,775 | -0.18% | 118,400 | 1192億5838万 | +1.76% | 10.61 | 0.67 |
01/26 | 2,755 | 2,795 | 2,755 | 2,780 | +1.65% | 163,200 | 1194億7326万 | +2.06% | 10.63 | 0.67 |
01/25 | 2,710 | 2,745 | 2,700 | 2,735 | +2.82% | 159,200 | 1175億3934万 | +0.55% | 10.45 | 0.66 |
01/24 | 2,680 | 2,700 | 2,645 | 2,660 | -1.48% | 220,000 | 1143億1614万 | -2.13% | 10.17 | 0.64 |
01/23 | 2,695 | 2,720 | 2,680 | 2,700 | -0.55% | 150,000 | 1160億3518万 | -0.59% | 10.32 | 0.65 |
01/20 | 2,680 | 2,720 | 2,680 | 2,715 | +0.18% | 130,600 | 1166億7982万 | 0% | 10.38 | 0.65 |
01/19 | 2,725 | 2,745 | 2,695 | 2,710 | +0.56% | 103,200 | 1164億6494万 | 0% | 10.36 | 0.65 |
01/18 | 2,655 | 2,705 | 2,640 | 2,695 | +1.32% | 192,400 | 1158億2030万 | -0.19% | 10.3 | 0.65 |
01/17 | 2,705 | 2,710 | 2,655 | 2,660 | -1.85% | 204,000 | 1143億1614万 | -1.15% | 10.17 | 0.64 |
01/16 | 2,710 | 2,720 | 2,690 | 2,710 | -1.28% | 113,200 | 1164億6494万 | +1.16% | 10.36 | 0.65 |
01/13 | 2,700 | 2,750 | 2,700 | 2,745 | +0.55% | 117,000 | 1179億6910万 | +3.12% | 10.49 | 0.66 |
01/12 | 2,750 | 2,750 | 2,715 | 2,730 | -0.36% | 175,000 | 1173億2446万 | +3.37% | 10.43 | 0.66 |
01/11 | 2,775 | 2,775 | 2,730 | 2,740 | +0.37% | 134,000 | 1177億5422万 | +4.5% | 10.47 | 0.66 |
01/10 | 2,700 | 2,750 | 2,680 | 2,730 | 0% | 189,800 | 1173億2446万 | +4.96% | 10.43 | 0.66 |
01/06 | 2,690 | 2,735 | 2,670 | 2,730 | -0.91% | 151,400 | 1173億2446万 | +5.69% | 10.43 | 0.66 |
01/05 | 2,765 | 2,790 | 2,735 | 2,755 | -1.25% | 189,000 | 1183億9886万 | +7.58% | 10.53 | 0.66 |
01/04 | 2,685 | 2,800 | 2,685 | 2,790 | +2.39% | 183,600 | 1199億302万 | +9.84% | 10.66 | 0.67 |
2016 |
12/30 | 2,690 | 2,725 | 2,670 | 2,725 | +0.74% | 130,000 | 1171億958万 | +8.22% | 10.42 | 0.66 |
12/29 | 2,750 | 2,770 | 2,680 | 2,705 | -2.87% | 266,000 | 1162億5006万 | +8.37% | 10.34 | 0.65 |
12/28 | 2,760 | 2,790 | 2,740 | 2,785 | +1.46% | 155,200 | 1196億8814万 | +12.57% | 10.64 | 0.67 |
12/27 | 2,735 | 2,780 | 2,735 | 2,745 | -0.36% | 215,400 | 1179億6910万 | +12.18% | 10.49 | 0.66 |
12/26 | 2,750 | 2,765 | 2,730 | 2,755 | +1.47% | 171,400 | 1183億9886万 | +13.8% | 10.53 | 0.66 |
12/22 | 2,730 | 2,730 | 2,680 | 2,715 | 0% | 220,200 | 1166億7982万 | +13.5% | 10.38 | 0.65 |
12/21 | 2,680 | 2,740 | 2,655 | 2,715 | +1.5% | 288,400 | 1166億7982万 | +14.8% | 10.38 | 0.65 |
12/20 | 2,675 | 2,680 | 2,635 | 2,675 | -0.37% | 246,600 | 1149億6078万 | +14.46% | 10.22 | 0.64 |
12/19 | 2,675 | 2,715 | 2,640 | 2,685 | -0.56% | 199,000 | 1153億9054万 | +16.18% | 10.26 | 0.65 |
12/16 | 2,670 | 2,710 | 2,660 | 2,700 | +0.93% | 240,800 | 1160億3518万 | +18.27% | 10.32 | 0.65 |
12/15 | 2,670 | 2,680 | 2,630 | 2,675 | +2.1% | 235,800 | 1149億6078万 | +18.57% | 10.22 | 0.64 |
12/14 | 2,640 | 2,645 | 2,585 | 2,620 | -1.5% | 222,400 | 1125億9710万 | +17.7% | 10.01 | 0.63 |
12/13 | 2,625 | 2,675 | 2,610 | 2,660 | +2.9% | 665,000 | 1143億1614万 | +20.8% | 10.17 | 0.64 |
12/12 | 2,540 | 2,600 | 2,515 | 2,585 | +4.87% | 611,800 | 1110億9294万 | +18.8% | 9.88 | 0.62 |
12/09 | 2,480 | 2,480 | 2,440 | 2,465 | -0.2% | 289,800 | 1059億3582万 | +14.44% | 9.42 | 0.59 |
12/08 | 2,395 | 2,475 | 2,375 | 2,470 | +4.44% | 397,000 | 1061億5070万 | +15.64% | 9.44 | 0.59 |
12/07 | 2,330 | 2,370 | 2,305 | 2,365 | +3.28% | 421,800 | 1016億3822万 | +11.45% | 9.04 | 0.57 |
12/06 | 2,240 | 2,295 | 2,240 | 2,290 | +2.92% | 259,400 | 984億1502万 | +8.33% | 8.75 | 0.55 |
12/05 | 2,220 | 2,230 | 2,200 | 2,225 | -0.89% | 193,800 | 956億2158万 | +5.45% | 8.5 | 0.54 |
12/02 | 2,245 | 2,285 | 2,235 | 2,245 | +0.9% | 344,000 | 964億8110万 | +6.55% | 8.58 | 0.54 |
12/01 | 2,260 | 2,275 | 2,215 | 2,225 | -1.55% | 446,800 | 956億2158万 | +5.75% | 8.5 | 0.54 |
11/30 | 2,200 | 2,265 | 2,195 | 2,260 | +2.73% | 312,800 | 971億2574万 | +7.57% | 8.64 | 0.54 |
11/29 | 2,200 | 2,210 | 2,185 | 2,200 | -0.45% | 178,600 | 945億4718万 | +4.96% | 8.41 | 0.53 |
11/28 | 2,275 | 2,275 | 2,200 | 2,210 | -1.56% | 321,200 | 949億7694万 | +5.54% | 8.45 | 0.53 |
11/25 | 2,220 | 2,275 | 2,205 | 2,245 | +2.98% | 378,800 | 964億8110万 | +7.42% | 8.58 | 0.54 |
11/24 | 2,190 | 2,215 | 2,165 | 2,180 | +1.16% | 294,400 | 936億8766万 | +4.61% | 8.33 | 0.52 |
11/22 | 2,125 | 2,170 | 2,110 | 2,155 | +1.65% | 269,800 | 926億1326万 | +3.56% | 8.24 | 0.52 |
11/21 | 2,110 | 2,135 | 2,105 | 2,120 | +1.19% | 163,600 | 911億910万 | +2.07% | 8.1 | 0.51 |
11/18 | 2,060 | 2,100 | 2,040 | 2,095 | +3.71% | 292,000 | 900億3470万 | +1.06% | 8.01 | 0.5 |
11/17 | 2,025 | 2,030 | 2,000 | 2,020 | -0.98% | 305,400 | 868億1150万 | -2.42% | 7.72 | 0.49 |
11/16 | 2,050 | 2,055 | 2,025 | 2,040 | +0.74% | 193,000 | 876億7102万 | -1.45% | 7.8 | 0.49 |
11/15 | 2,015 | 2,075 | 2,010 | 2,025 | +0.75% | 224,800 | 870億2638万 | -2.17% | 7.74 | 0.49 |
11/14 | 1,995 | 2,025 | 1,995 | 2,010 | +0.75% | 209,800 | 863億8174万 | -2.9% | 7.68 | 0.48 |
11/11 | 2,045 | 2,065 | 1,990 | 1,995 | -1.72% | 242,400 | 857億3711万 | -3.67% | 7.63 | 0.48 |
11/10 | 2,025 | 2,060 | 2,015 | 2,030 | +6.56% | 177,200 | 872億4126万 | -2.03% | 7.76 | 0.49 |
11/09 | 2,025 | 2,040 | 1,880 | 1,905 | -5.93% | 245,800 | 818億6927万 | -8.02% | 7.28 | 0.46 |
11/08 | 2,015 | 2,035 | 2,010 | 2,025 | 0% | 90,200 | 870億2638万 | -2.41% | 7.74 | 0.49 |
11/07 | 2,055 | 2,060 | 2,020 | 2,025 | +0.5% | 93,600 | 870億2638万 | -2.32% | 7.74 | 0.49 |
11/04 | 2,025 | 2,030 | 1,990 | 2,015 | -0.74% | 139,200 | 865億9662万 | -2.84% | 7.7 | 0.48 |