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 | 974 | 980 | 960 | 960 | -0.52% | 962,000 | 552億4420万 | -5.42% | 8.26 | 1.72 |
| 03/30 | 982 | 984 | 960 | 965 | -1.93% | 857,000 | 555億3193万 | -5.48% | 8.3 | 1.73 |
| 03/29 | 987 | 990 | 979 | 984 | +0.1% | 501,000 | 566億2531万 | -4.28% | 8.47 | 1.77 |
| 03/28 | 981 | 990 | 978 | 983 | +1.03% | 474,000 | 565億6776万 | -5.02% | 8.46 | 1.76 |
| 03/27 | 998 | 1,000 | 970 | 973 | -3.09% | 982,000 | 559億9230万 | -6.62% | 8.37 | 1.75 |
| 03/24 | 986 | 1,008 | 978 | 1,004 | +2.14% | 1,007,000 | 577億7623万 | -4.47% | 8.64 | 1.8 |
| 03/23 | 984 | 989 | 978 | 983 | -0.1% | 512,000 | 565億6776万 | -7.09% | 8.46 | 1.76 |
| 03/22 | 981 | 997 | 979 | 984 | -1.7% | 847,000 | 566億2531万 | -7.69% | 8.47 | 1.77 |
| 03/21 | 1,025 | 1,025 | 997 | 1,001 | -2.05% | 1,075,000 | 576億359万 | -6.62% | 8.61 | 1.8 |
| 03/17 | 1,021 | 1,035 | 1,011 | 1,022 | -0.2% | 1,006,000 | 588億1206万 | -5.02% | 8.79 | 1.83 |
| 03/16 | 1,013 | 1,033 | 1,002 | 1,024 | +1.89% | 1,602,000 | 589億2715万 | -5.19% | 8.81 | 1.84 |
| 03/15 | 1,003 | 1,010 | 999 | 1,005 | -0.5% | 1,050,000 | 578億3378万 | -7.2% | 8.65 | 1.8 |
| 03/14 | 995 | 1,012 | 993 | 1,010 | +1.81% | 571,000 | 581億2151万 | -7% | 8.69 | 1.81 |
| 03/13 | 1,006 | 1,007 | 991 | 992 | -2.27% | 1,172,000 | 570億8568万 | -8.91% | 8.53 | 1.78 |
| 03/10 | 1,004 | 1,015 | 992 | 1,015 | +2.22% | 1,323,000 | 584億924万 | -7.14% | 8.73 | 1.82 |
| 03/09 | 991 | 1,002 | 987 | 993 | +0.71% | 1,095,000 | 571億4322万 | -9.4% | 8.54 | 1.78 |
| 03/08 | 996 | 996 | 974 | 986 | -1.6% | 1,336,000 | 567億4040万 | -10.36% | 8.48 | 1.77 |
| 03/07 | 1,023 | 1,026 | 996 | 1,002 | -1.96% | 1,593,000 | 576億6114万 | -9.24% | 8.62 | 1.8 |
| 03/06 | 1,031 | 1,031 | 1,006 | 1,022 | -0.87% | 1,487,000 | 588億1206万 | -7.68% | 8.79 | 1.83 |
| 03/03 | 1,065 | 1,065 | 1,021 | 1,031 | -5.24% | 2,037,000 | 593億2997万 | -7.12% | 8.87 | 1.85 |
| 03/02 | 1,098 | 1,099 | 1,082 | 1,088 | +1.02% | 645,000 | 626億1010万 | -2.25% | 9.36 | 1.95 |
| 03/01 | 1,075 | 1,077 | 1,047 | 1,077 | +0.84% | 1,155,000 | 619億7709万 | -3.32% | 9.27 | 1.93 |
| 02/28 | 1,085 | 1,091 | 1,064 | 1,068 | -1.2% | 1,115,000 | 614億5918万 | -4.04% | 9.19 | 1.92 |
| 02/27 | 1,106 | 1,107 | 1,075 | 1,081 | -3.05% | 793,000 | 622億728万 | -2.79% | 9.3 | 1.94 |
| 02/24 | 1,120 | 1,128 | 1,108 | 1,115 | -1.06% | 494,000 | 641億6384万 | +0.36% | 9.59 | 2 |
| 02/23 | 1,132 | 1,140 | 1,121 | 1,127 | -0.27% | 543,000 | 648億5439万 | +1.71% | 9.7 | 2.02 |
| 02/22 | 1,168 | 1,180 | 1,119 | 1,130 | -2.25% | 1,353,000 | 650億2703万 | +2.26% | 9.72 | 2.03 |
| 02/21 | 1,157 | 1,167 | 1,142 | 1,156 | -0.26% | 696,000 | 665億2323万 | +5% | 9.95 | 2.07 |
| 02/20 | 1,180 | 1,180 | 1,157 | 1,159 | -2.93% | 658,000 | 666億9587万 | +5.84% | 9.97 | 2.08 |
| 02/17 | 1,190 | 1,196 | 1,172 | 1,194 | +0.25% | 703,000 | 687億998万 | +9.54% | 10.27 | 2.14 |
| 02/16 | 1,190 | 1,206 | 1,179 | 1,191 | +1.79% | 1,200,000 | 685億3734万 | +9.77% | 10.25 | 2.14 |
| 02/15 | 1,158 | 1,226 | 1,150 | 1,170 | +3.27% | 2,543,000 | 673億2887万 | +8.33% | 10.07 | 2.1 |
| 02/14 | 1,130 | 1,150 | 1,110 | 1,133 | +1.16% | 906,000 | 651億9967万 | +5.3% | 9.75 | 2.03 |
| 02/13 | 1,133 | 1,142 | 1,108 | 1,120 | -0.09% | 659,000 | 644億5157万 | +4.38% | 9.64 | 2.01 |
| 02/10 | 1,104 | 1,123 | 1,101 | 1,121 | +2.37% | 476,000 | 645億912万 | +4.57% | 9.64 | 2.01 |
| 02/09 | 1,087 | 1,107 | 1,078 | 1,095 | +1.11% | 389,000 | 630億1292万 | +2.15% | 9.42 | 1.97 |
| 02/08 | 1,082 | 1,095 | 1,076 | 1,083 | +0.09% | 486,000 | 623億2237万 | +1.12% | 9.32 | 1.94 |
| 02/07 | 1,073 | 1,083 | 1,061 | 1,082 | -0.46% | 553,000 | 622億6482万 | +1.12% | 9.31 | 1.94 |
| 02/06 | 1,087 | 1,091 | 1,075 | 1,087 | +0.46% | 267,000 | 625億5255万 | +1.78% | 9.35 | 1.95 |
| 02/03 | 1,100 | 1,118 | 1,081 | 1,082 | -1.64% | 366,000 | 622億6482万 | +1.41% | 9.31 | 1.94 |
| 02/02 | 1,102 | 1,127 | 1,098 | 1,100 | +1.01% | 873,000 | 633億65万 | +3.29% | 9.46 | 1.97 |
| 02/01 | 1,064 | 1,092 | 1,061 | 1,089 | +1.4% | 426,000 | 626億6764万 | +2.45% | 9.37 | 1.95 |
| 01/31 | 1,085 | 1,092 | 1,067 | 1,074 | -2.72% | 590,000 | 618億445万 | +1.23% | 9.24 | 1.93 |
| 01/30 | 1,094 | 1,110 | 1,085 | 1,104 | +0.45% | 524,000 | 635億3083万 | +4.15% | 9.5 | 1.98 |
| 01/27 | 1,100 | 1,118 | 1,092 | 1,099 | -0.18% | 494,000 | 632億4310万 | +3.88% | 9.46 | 1.97 |
| 01/26 | 1,088 | 1,110 | 1,087 | 1,101 | +2.51% | 805,000 | 633億5820万 | +4.26% | 9.47 | 1.98 |
| 01/25 | 1,042 | 1,084 | 1,042 | 1,074 | +3.37% | 698,000 | 618億445万 | +1.99% | 9.24 | 1.93 |
| 01/24 | 1,040 | 1,046 | 1,038 | 1,039 | -0.76% | 269,000 | 597億9034万 | -1.24% | 8.94 | 1.86 |
| 01/23 | 1,046 | 1,054 | 1,038 | 1,047 | -0.19% | 249,000 | 602億5071万 | -0.48% | 9.01 | 1.88 |
| 01/20 | 1,045 | 1,053 | 1,033 | 1,049 | +0.38% | 396,000 | 603億6580万 | -0.29% | 9.03 | 1.88 |
| 01/19 | 1,041 | 1,055 | 1,040 | 1,045 | +2.15% | 478,000 | 601億3562万 | -0.67% | 8.99 | 1.88 |
| 01/18 | 1,003 | 1,029 | 1,003 | 1,023 | +0.39% | 390,000 | 588億6960万 | -2.85% | 8.8 | 1.84 |
| 01/17 | 1,030 | 1,037 | 1,016 | 1,019 | -2.02% | 408,000 | 586億3942万 | -3.41% | 8.77 | 1.83 |
| 01/16 | 1,059 | 1,063 | 1,035 | 1,040 | -2.26% | 288,000 | 598億4789万 | -1.61% | 8.95 | 1.87 |
| 01/13 | 1,054 | 1,066 | 1,050 | 1,064 | +0.57% | 350,000 | 612億2899万 | +0.76% | 9.15 | 1.91 |
| 01/12 | 1,066 | 1,068 | 1,047 | 1,058 | -0.94% | 472,000 | 608億8372万 | +0.28% | 9.1 | 1.9 |
| 01/11 | 1,072 | 1,079 | 1,064 | 1,068 | -0.28% | 399,000 | 614億5918万 | +1.42% | 9.19 | 1.92 |
| 01/10 | 1,093 | 1,093 | 1,063 | 1,071 | -1.29% | 599,000 | 616億3181万 | +2% | 9.21 | 1.92 |
| 01/06 | 1,097 | 1,103 | 1,081 | 1,085 | -2.69% | 827,000 | 624億3746万 | +3.73% | 9.33 | 1.95 |
| 01/05 | 1,090 | 1,141 | 1,079 | 1,115 | +4.3% | 1,839,000 | 641億6384万 | +7.42% | 9.59 | 2 |
| 01/04 | 1,054 | 1,087 | 1,054 | 1,069 | +1.42% | 1,063,000 | 615億1672万 | +3.69% | 9.2 | 1.92 |
| 2016 |
| 12/30 | 1,032 | 1,058 | 1,026 | 1,054 | +1.25% | 492,000 | 606億5353万 | +2.93% | 9.07 | 1.89 |
| 12/29 | 1,040 | 1,061 | 1,030 | 1,041 | -1.61% | 730,000 | 599億543万 | +2.46% | 8.96 | 1.87 |
| 12/28 | 1,053 | 1,074 | 1,050 | 1,058 | +1.63% | 822,000 | 608億8372万 | +4.86% | 9.1 | 1.9 |
| 12/27 | 1,048 | 1,055 | 1,040 | 1,041 | -0.57% | 463,000 | 599億543万 | +4% | 8.96 | 1.87 |
| 12/26 | 1,041 | 1,053 | 1,040 | 1,047 | +0.1% | 238,000 | 602億5071万 | +5.33% | 9.01 | 1.88 |
| 12/22 | 1,051 | 1,052 | 1,039 | 1,046 | -0.29% | 471,000 | 601億9316万 | +6.09% | 9 | 1.88 |
| 12/21 | 1,075 | 1,083 | 1,045 | 1,049 | -0.57% | 929,000 | 603億6580万 | +7.26% | 9.03 | 1.88 |
| 12/20 | 1,035 | 1,065 | 1,025 | 1,055 | +1.74% | 880,000 | 607億1108万 | +8.88% | 9.08 | 1.89 |
| 12/19 | 1,038 | 1,043 | 1,028 | 1,037 | +0.48% | 583,000 | 596億7525万 | +7.8% | 8.92 | 1.86 |
| 12/16 | 1,055 | 1,071 | 1,030 | 1,032 | -1.43% | 822,000 | 593億8752万 | +8.18% | 8.88 | 1.85 |
| 12/15 | 1,029 | 1,054 | 1,020 | 1,047 | +1.65% | 1,058,000 | 602億5071万 | +10.56% | 9.01 | 1.88 |
| 12/14 | 1,040 | 1,050 | 1,014 | 1,030 | -2.37% | 1,081,000 | 592億7243万 | +9.93% | 8.86 | 1.85 |
| 12/13 | 1,038 | 1,056 | 1,020 | 1,055 | +1.25% | 848,000 | 607億1108万 | +13.44% | 9.08 | 1.89 |
| 12/12 | 1,089 | 1,089 | 1,032 | 1,042 | -4.14% | 1,361,000 | 599億6298万 | +12.89% | 8.96 | 1.87 |
| 12/09 | 1,076 | 1,093 | 1,070 | 1,087 | +1.02% | 1,168,000 | 625億5255万 | +18.8% | 9.35 | 1.95 |
| 12/08 | 1,063 | 1,080 | 1,049 | 1,076 | +2.38% | 1,507,000 | 619億1954万 | +18.9% | 9.26 | 1.93 |
| 12/07 | 1,027 | 1,058 | 1,027 | 1,051 | +2.34% | 1,198,000 | 604億8089万 | +17.04% | 9.04 | 1.89 |
| 12/06 | 1,034 | 1,055 | 1,019 | 1,027 | -0.1% | 1,387,000 | 590億9979万 | +15.13% | 8.84 | 1.84 |
| 12/05 | 1,003 | 1,031 | 984 | 1,028 | +2.29% | 1,515,000 | 591億5733万 | +16.03% | 8.84 | 1.85 |
| 12/02 | 1,013 | 1,027 | 993 | 1,005 | -0.79% | 1,737,000 | 578億3378万 | +14.33% | 8.65 | 1.8 |
| 12/01 | 990 | 1,018 | 973 | 1,013 | +6.63% | 3,587,000 | 582億9414万 | +15.9% | 8.72 | 1.82 |
| 11/30 | 917 | 953 | 911 | 950 | +4.74% | 2,148,000 | 546億6874万 | +9.32% | 8.17 | 1.71 |
| 11/29 | 919 | 928 | 905 | 907 | -1.63% | 674,000 | 521億9426万 | +4.73% | 7.8 | 1.63 |
| 11/28 | 909 | 924 | 898 | 922 | +2.22% | 1,259,000 | 530億5745万 | +6.71% | 7.93 | 1.65 |
| 11/25 | 868 | 910 | 865 | 902 | +4.88% | 2,135,000 | 519億653万 | +4.64% | 7.76 | 1.62 |
| 11/24 | 863 | 867 | 857 | 860 | 0% | 551,000 | 494億8960万 | -0.12% | 7.4 | 1.54 |
| 11/22 | 865 | 872 | 854 | 860 | -0.92% | 543,000 | 494億8960万 | -0.12% | 7.4 | 1.54 |
| 11/21 | 864 | 879 | 855 | 868 | +1.17% | 955,000 | 499億4997万 | +0.7% | 7.47 | 1.56 |
| 11/18 | 865 | 868 | 853 | 858 | +0.59% | 741,000 | 493億7451万 | -0.58% | 7.38 | 1.54 |
| 11/17 | 833 | 863 | 832 | 853 | +2.4% | 1,278,000 | 490億8678万 | -1.27% | 7.34 | 1.53 |
| 11/16 | 838 | 839 | 812 | 833 | +0.73% | 1,118,000 | 479億3585万 | -3.92% | 7.17 | 1.5 |
| 11/15 | 844 | 865 | 821 | 827 | -5.38% | 2,335,000 | 475億9058万 | -4.94% | 7.12 | 1.48 |
| 11/14 | 845 | 875 | 843 | 874 | +4.17% | 1,077,000 | 502億9524万 | -0.11% | 7.52 | 1.57 |
| 11/11 | 865 | 867 | 835 | 839 | -2.21% | 743,000 | 482億8113万 | -4.44% | 7.22 | 1.51 |
| 11/10 | 848 | 863 | 837 | 858 | +6.58% | 875,000 | 493億7451万 | -2.83% | 7.38 | 1.54 |
| 11/09 | 868 | 868 | 790 | 805 | -6.07% | 1,245,000 | 463億2457万 | -9.14% | 6.93 | 1.44 |
| 11/08 | 870 | 874 | 852 | 857 | -1.27% | 429,000 | 493億1696万 | -3.82% | 7.37 | 1.54 |
| 11/07 | 866 | 875 | 858 | 868 | +2.48% | 618,000 | 499億4997万 | -2.8% | 7.47 | 1.56 |
| 11/04 | 839 | 854 | 836 | 847 | 0% | 552,000 | 487億4150万 | -5.36% | 7.29 | 1.52 |
