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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 961 | 993 | 954 | 963 | +0.16% | 225,200 | 554億4000万 | +11.66% | 16.14 | 2.23 |
| 03/30 | 969 | 969 | 916 | 961 | -0.47% | 289,800 | 553億5360万 | +12.4% | 16.12 | 2.23 |
| 03/29 | 973 | 973 | 950 | 966 | +0.57% | 124,000 | 556億1280万 | +13.86% | 16.19 | 2.24 |
| 03/28 | 949 | 985 | 948 | 960 | +1.21% | 158,800 | 552億9600万 | +14.15% | 16.1 | 2.23 |
| 03/27 | 936 | 953 | 920 | 949 | -0.78% | 212,400 | 546億3360万 | +13.73% | 15.91 | 2.2 |
| 03/24 | 910 | 977 | 909 | 956 | +6.22% | 430,800 | 550億6560万 | +15.6% | 16.03 | 2.22 |
| 03/23 | 889 | 909 | 888 | 900 | +0.95% | 256,200 | 518億4000万 | +9.76% | 15.09 | 2.09 |
| 03/22 | 860 | 893 | 849 | 892 | +3.97% | 180,400 | 513億5040万 | +9.39% | 14.95 | 2.07 |
| 03/21 | 844 | 861 | 840 | 858 | +2.63% | 71,400 | 493億9200万 | +5.73% | 14.38 | 1.99 |
| 03/17 | 840 | 843 | 830 | 836 | -1.71% | 55,000 | 481億2480万 | +3.4% | 14.01 | 1.94 |
| 03/16 | 840 | 852 | 833 | 850 | +0.35% | 60,200 | 489億6000万 | +5.46% | 14.25 | 1.97 |
| 03/15 | 857 | 865 | 847 | 847 | -0.99% | 50,000 | 487億8720万 | +5.48% | 14.2 | 1.97 |
| 03/14 | 856 | 871 | 850 | 856 | -0.93% | 41,600 | 492億7680万 | +6.94% | 14.35 | 1.99 |
| 03/13 | 853 | 875 | 853 | 864 | +1.71% | 81,000 | 497億3760万 | +8.21% | 14.48 | 2 |
| 03/10 | 845 | 862 | 844 | 849 | -1.39% | 96,200 | 489億240万 | +6.66% | 14.24 | 1.97 |
| 03/09 | 845 | 875 | 840 | 861 | +3.36% | 237,400 | 495億9360万 | +8.58% | 14.44 | 2 |
| 03/08 | 824 | 841 | 814 | 833 | +1.59% | 145,200 | 479億8080万 | +5.18% | 13.97 | 1.93 |
| 03/07 | 797 | 821 | 797 | 820 | +2.95% | 130,200 | 472億3200万 | +3.67% | 13.75 | 1.9 |
| 03/06 | 794 | 797 | 786 | 797 | +0.5% | 90,400 | 458億7840万 | +0.7% | 13.36 | 1.85 |
| 03/03 | 785 | 795 | 782 | 793 | +0.96% | 46,000 | 456億4800万 | -0.06% | 13.29 | 1.84 |
| 03/02 | 791 | 792 | 782 | 785 | -0.13% | 47,800 | 452億1600万 | -1.13% | 13.16 | 1.82 |
| 03/01 | 787 | 791 | 781 | 786 | -0.38% | 54,000 | 452億7360万 | -1.26% | 13.18 | 1.82 |
| 02/28 | 785 | 791 | 778 | 789 | +0.7% | 39,000 | 454億4640万 | -1.13% | 13.23 | 1.83 |
| 02/27 | 795 | 795 | 776 | 784 | -1.26% | 58,400 | 451億2960万 | -1.94% | 13.14 | 1.82 |
| 02/24 | 798 | 798 | 793 | 794 | -0.5% | 16,400 | 457億560万 | -1.06% | 13.31 | 1.84 |
| 02/23 | 783 | 798 | 783 | 798 | +1.92% | 49,000 | 459億3600万 | -0.68% | 13.37 | 1.85 |
| 02/22 | 781 | 788 | 776 | 783 | 0% | 53,200 | 450億7200万 | -2.67% | 13.12 | 1.82 |
| 02/21 | 789 | 789 | 778 | 783 | -0.32% | 44,000 | 450億7200万 | -2.8% | 13.12 | 1.82 |
| 02/20 | 787 | 790 | 780 | 785 | -0.51% | 30,400 | 452億1600万 | -2.73% | 13.16 | 1.82 |
| 02/17 | 780 | 800 | 770 | 789 | +0.96% | 86,400 | 454億4640万 | -2.35% | 13.23 | 1.83 |
| 02/16 | 774 | 783 | 773 | 782 | +1.03% | 40,800 | 450億1440万 | -3.52% | 13.11 | 1.81 |
| 02/15 | 784 | 808 | 771 | 774 | -1.34% | 209,600 | 445億5360万 | -4.74% | 12.97 | 1.8 |
| 02/14 | 796 | 797 | 779 | 784 | -1.45% | 61,000 | 451億5840万 | -3.69% | 13.15 | 1.82 |
| 02/13 | 780 | 796 | 771 | 796 | +3.45% | 111,600 | 458億2080万 | -2.63% | 13.34 | 1.85 |
| 02/10 | 781 | 788 | 762 | 769 | -0.9% | 185,000 | 442億9440万 | -5.99% | 12.9 | 1.79 |
| 02/09 | 780 | 780 | 763 | 776 | -0.39% | 65,600 | 446億9760万 | -5.37% | 13.01 | 1.8 |
| 02/08 | 786 | 793 | 769 | 779 | -2.32% | 103,200 | 448億7040万 | -5.23% | 13.06 | 1.81 |
| 02/07 | 807 | 807 | 786 | 798 | -1.24% | 59,600 | 459億3600万 | -3.22% | 13.37 | 1.85 |
| 02/06 | 797 | 812 | 797 | 808 | +1.38% | 26,600 | 465億1200万 | -2.12% | 13.54 | 1.87 |
| 02/03 | 815 | 816 | 795 | 797 | -2.75% | 94,600 | 458億7840万 | -3.57% | 13.36 | 1.85 |
| 02/02 | 815 | 821 | 812 | 819 | +1.3% | 83,400 | 471億7440万 | -0.97% | 13.73 | 1.9 |
| 02/01 | 818 | 822 | 802 | 809 | -1.58% | 103,400 | 465億6960万 | -2.36% | 13.56 | 1.88 |
| 01/31 | 840 | 842 | 811 | 822 | -1.97% | 267,200 | 473億1840万 | -0.67% | 13.78 | 1.91 |
| 01/30 | 833 | 848 | 829 | 838 | +1.33% | 112,600 | 482億6880万 | +1.45% | 14.05 | 1.95 |
| 01/27 | 833 | 833 | 827 | 827 | -0.42% | 40,400 | 476億3520万 | +0.49% | 13.87 | 1.92 |
| 01/26 | 835 | 835 | 826 | 831 | -0.12% | 53,400 | 478億3680万 | +1.28% | 13.93 | 1.93 |
| 01/25 | 837 | 842 | 828 | 832 | +0.18% | 47,000 | 478億9440万 | +1.65% | 13.94 | 1.93 |
| 01/24 | 842 | 849 | 821 | 830 | -1.6% | 81,400 | 478億800万 | +1.59% | 13.92 | 1.93 |
| 01/23 | 824 | 855 | 824 | 844 | +1.32% | 134,600 | 485億8560万 | +3.5% | 14.15 | 1.96 |
| 01/20 | 820 | 837 | 815 | 833 | +1.65% | 105,200 | 479億5200万 | +2.52% | 13.96 | 1.93 |
| 01/19 | 823 | 823 | 809 | 819 | +0.92% | 51,400 | 471億7440万 | +1.24% | 13.73 | 1.9 |
| 01/18 | 820 | 821 | 798 | 812 | -1.22% | 53,000 | 467億4240万 | +0.56% | 13.61 | 1.88 |
| 01/17 | 818 | 830 | 807 | 822 | +0.06% | 84,600 | 473億1840万 | +2.18% | 13.78 | 1.91 |
| 01/16 | 835 | 835 | 815 | 821 | -1.62% | 32,400 | 472億8960万 | +2.37% | 13.77 | 1.91 |
| 01/13 | 814 | 836 | 814 | 835 | +1.64% | 54,800 | 480億6720万 | +4.18% | 13.99 | 1.94 |
| 01/12 | 837 | 837 | 816 | 821 | -1.97% | 63,800 | 472億8960万 | +2.75% | 13.77 | 1.91 |
| 01/11 | 850 | 850 | 833 | 838 | -0.71% | 52,000 | 482億4000万 | +4.95% | 14.04 | 1.94 |
| 01/10 | 855 | 855 | 829 | 844 | +0.36% | 73,200 | 485億8560万 | +5.83% | 14.15 | 1.96 |
| 01/06 | 818 | 848 | 818 | 841 | +2.25% | 139,200 | 484億1280万 | +5.46% | 14.09 | 1.95 |
| 01/05 | 811 | 828 | 811 | 822 | +0.49% | 58,600 | 473億4720万 | +3.14% | 13.78 | 1.91 |
| 01/04 | 827 | 830 | 814 | 818 | -0.97% | 96,200 | 471億1680万 | +2.63% | 13.72 | 1.9 |
| 2016 |
| 12/30 | 820 | 829 | 820 | 826 | +0.24% | 42,000 | 475億7760万 | +3.64% | 13.85 | 1.92 |
| 12/29 | 830 | 830 | 816 | 824 | -0.12% | 93,000 | 474億6240万 | +3.26% | 13.82 | 1.91 |
| 12/28 | 834 | 834 | 822 | 825 | +0.06% | 54,000 | 475億2000万 | +3.25% | 13.83 | 1.92 |
| 12/27 | 835 | 835 | 813 | 825 | -1.38% | 96,000 | 474億9120万 | +2.93% | 13.83 | 1.91 |
| 12/26 | 815 | 840 | 810 | 836 | +4.76% | 274,400 | 481億5360万 | +4.24% | 14.02 | 1.94 |
| 12/22 | 786 | 815 | 783 | 798 | +1.66% | 169,200 | 459億6480万 | -0.62% | 13.38 | 1.85 |
| 12/21 | 769 | 791 | 766 | 785 | +2.61% | 82,800 | 452億1600万 | -2.48% | 13.16 | 1.82 |
| 12/20 | 764 | 771 | 764 | 765 | -0.52% | 49,000 | 440億6400万 | -5.2% | 12.83 | 1.78 |
| 12/19 | 775 | 786 | 763 | 769 | -1.22% | 65,200 | 442億9440万 | -4.94% | 12.89 | 1.79 |
| 12/16 | 795 | 795 | 777 | 779 | -1.95% | 98,800 | 448億4160万 | -3.89% | 13.05 | 1.81 |
| 12/15 | 792 | 800 | 788 | 794 | +0.44% | 124,000 | 457億3440万 | -2.22% | 13.31 | 1.84 |
| 12/14 | 780 | 797 | 765 | 791 | +2.33% | 133,800 | 455億3280万 | -2.65% | 13.25 | 1.84 |
| 12/13 | 754 | 773 | 754 | 773 | +2.25% | 67,000 | 444億9600万 | -4.98% | 12.95 | 1.79 |
| 12/12 | 753 | 763 | 748 | 756 | -0.98% | 105,400 | 435億1680万 | -7.41% | 12.67 | 1.75 |
| 12/09 | 745 | 777 | 745 | 763 | +2.62% | 153,600 | 439億4880万 | -6.95% | 12.79 | 1.77 |
| 12/08 | 761 | 763 | 741 | 744 | -3.06% | 186,000 | 428億2560万 | -9.66% | 12.47 | 1.73 |
| 12/07 | 779 | 780 | 758 | 767 | -1.67% | 124,800 | 441億7920万 | -7.26% | 12.86 | 1.78 |
| 12/06 | 789 | 800 | 773 | 780 | -1.27% | 106,800 | 449億2800万 | -5.8% | 13.08 | 1.81 |
| 12/05 | 794 | 797 | 779 | 790 | -0.63% | 91,400 | 455億400万 | -4.7% | 13.25 | 1.83 |
| 12/02 | 818 | 820 | 784 | 795 | -3.11% | 166,400 | 457億9200万 | -3.75% | 13.33 | 1.85 |
| 12/01 | 844 | 844 | 815 | 821 | -2.73% | 79,200 | 472億6080万 | -0.42% | 13.76 | 1.9 |
| 11/30 | 826 | 847 | 823 | 844 | +2.06% | 113,400 | 485億8560万 | +2.87% | 14.14 | 1.96 |
| 11/29 | 823 | 827 | 811 | 827 | +0.3% | 137,200 | 476億640万 | +1.29% | 13.86 | 1.92 |
| 11/28 | 829 | 837 | 817 | 824 | -1.02% | 73,200 | 474億6240万 | +1.6% | 13.82 | 1.91 |
| 11/25 | 845 | 845 | 815 | 833 | -2.06% | 142,000 | 479億5200万 | +3.03% | 13.96 | 1.93 |
| 11/24 | 851 | 863 | 850 | 850 | -0.47% | 48,000 | 489億6000万 | +5.72% | 14.25 | 1.97 |
| 11/22 | 851 | 855 | 846 | 854 | -1.1% | 54,400 | 491億9040万 | +6.88% | 14.32 | 1.98 |
| 11/21 | 850 | 873 | 843 | 864 | +1.53% | 63,200 | 497億3760万 | +8.75% | 14.48 | 2 |
| 11/18 | 861 | 861 | 843 | 851 | -0.18% | 38,000 | 489億8880万 | +7.93% | 14.26 | 1.97 |
| 11/17 | 859 | 862 | 843 | 852 | -1.45% | 71,800 | 490億7520万 | +8.81% | 14.29 | 1.98 |
| 11/16 | 828 | 866 | 828 | 865 | +2.92% | 236,800 | 497億9520万 | +11.12% | 14.5 | 2.01 |
| 11/15 | 809 | 845 | 796 | 840 | +4.02% | 167,000 | 483億8400万 | +8.67% | 14.09 | 1.95 |
| 11/14 | 803 | 820 | 801 | 808 | +0.62% | 50,000 | 465億1200万 | +4.87% | 13.54 | 1.87 |
| 11/11 | 825 | 825 | 791 | 803 | -2.85% | 148,000 | 462億2400万 | +4.49% | 13.46 | 1.86 |
| 11/10 | 817 | 834 | 811 | 826 | +5.09% | 141,800 | 475億7760万 | +7.83% | 13.85 | 1.92 |
| 11/09 | 819 | 827 | 754 | 786 | -4.96% | 209,200 | 452億7360万 | +3.01% | 13.18 | 1.82 |
| 11/08 | 846 | 846 | 820 | 827 | -1.43% | 75,600 | 476億3520万 | +8.67% | 13.87 | 1.92 |
| 11/07 | 846 | 850 | 827 | 839 | -1.29% | 143,400 | 483億2640万 | +10.83% | 14.07 | 1.95 |
| 11/04 | 826 | 853 | 811 | 850 | +0.47% | 198,000 | 489億6000万 | +12.73% | 14.25 | 1.97 |
