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 | 5,800 | 5,860 | 5,670 | 5,670 | -1.9% | 169,500 | 3983億2591万 | -5.01% | 32.51 | 3.35 |
| 03/30 | 5,850 | 5,890 | 5,770 | 5,780 | -2.03% | 125,100 | 4060億5357万 | -3.51% | 33.14 | 3.41 |
| 03/29 | 5,910 | 5,950 | 5,870 | 5,900 | 0% | 136,900 | 4144億8375万 | -1.72% | 33.82 | 3.48 |
| 03/28 | 5,870 | 5,910 | 5,820 | 5,900 | +1.9% | 175,400 | 4144億8375万 | -1.86% | 33.82 | 3.48 |
| 03/27 | 5,790 | 5,840 | 5,760 | 5,790 | -1.19% | 138,300 | 4067億5609万 | -3.82% | 33.19 | 3.42 |
| 03/24 | 5,710 | 5,870 | 5,710 | 5,860 | +2.09% | 146,500 | 4116億7369万 | -2.88% | 33.6 | 3.46 |
| 03/23 | 5,670 | 5,750 | 5,630 | 5,740 | +0.35% | 333,300 | 4032億4351万 | -4.94% | 32.91 | 3.39 |
| 03/22 | 5,760 | 5,840 | 5,700 | 5,720 | -2.39% | 259,300 | 4018億3848万 | -5.39% | 32.79 | 3.38 |
| 03/21 | 5,890 | 5,930 | 5,820 | 5,860 | -1.18% | 246,500 | 4116億7369万 | -3.24% | 33.6 | 3.46 |
| 03/17 | 6,000 | 6,000 | 5,930 | 5,930 | -2.15% | 210,500 | 4165億9130万 | -2.19% | 34 | 3.5 |
| 03/16 | 6,000 | 6,080 | 5,990 | 6,060 | +0.5% | 143,000 | 4257億2399万 | 0% | 34.74 | 3.58 |
| 03/15 | 6,060 | 6,090 | 5,990 | 6,030 | -0.5% | 155,300 | 4236億1644万 | -0.3% | 34.57 | 3.56 |
| 03/14 | 6,090 | 6,130 | 6,020 | 6,060 | +0.66% | 203,500 | 4257億2399万 | +0.46% | 34.74 | 3.58 |
| 03/13 | 6,000 | 6,090 | 5,990 | 6,020 | +0.33% | 207,100 | 4229億1393万 | +0.07% | 34.51 | 3.55 |
| 03/10 | 5,940 | 6,030 | 5,930 | 6,000 | +1.01% | 402,600 | 4215億890万 | +0.03% | 34.4 | 3.54 |
| 03/09 | 6,080 | 6,080 | 5,920 | 5,940 | -1.33% | 346,500 | 4172億9381万 | -0.65% | 34.05 | 3.51 |
| 03/08 | 6,060 | 6,080 | 5,990 | 6,020 | -0.5% | 281,400 | 4229億1393万 | +1.01% | 34.51 | 3.55 |
| 03/07 | 6,100 | 6,100 | 6,020 | 6,050 | -0.49% | 216,000 | 4250億2147万 | +1.89% | 34.68 | 3.57 |
| 03/06 | 6,100 | 6,120 | 6,050 | 6,080 | -0.82% | 165,400 | 4271億2902万 | +2.55% | 34.86 | 3.59 |
| 03/03 | 6,100 | 6,190 | 6,090 | 6,130 | -0.65% | 227,000 | 4306億4159万 | +3.53% | 35.14 | 3.62 |
| 03/02 | 6,190 | 6,200 | 6,090 | 6,170 | +0.33% | 337,200 | 4334億5165万 | +4.36% | 35.37 | 3.64 |
| 03/01 | 6,060 | 6,170 | 6,050 | 6,150 | +1.49% | 227,600 | 4320億4662万 | +4.15% | 35.26 | 3.63 |
| 02/28 | 6,130 | 6,140 | 6,050 | 6,060 | -1.14% | 277,200 | 4257億2399万 | +2.8% | 34.74 | 3.58 |
| 02/27 | 6,120 | 6,160 | 6,080 | 6,130 | -0.65% | 147,300 | 4306億4159万 | +4.09% | 35.14 | 3.62 |
| 02/24 | 6,200 | 6,220 | 6,130 | 6,170 | -0.48% | 158,700 | 4334億5165万 | +4.93% | 35.37 | 3.64 |
| 02/23 | 6,170 | 6,210 | 6,130 | 6,200 | +1.47% | 240,100 | 4355億5920万 | +5.64% | 35.54 | 3.66 |
| 02/22 | 6,100 | 6,170 | 6,050 | 6,110 | 0% | 141,400 | 4292億3656万 | +4.36% | 35.03 | 3.61 |
| 02/21 | 6,100 | 6,120 | 6,090 | 6,110 | 0% | 121,100 | 4292億3656万 | +4.57% | 35.03 | 3.61 |
| 02/20 | 6,090 | 6,140 | 6,000 | 6,110 | -0.49% | 146,300 | 4292億3656万 | +4.82% | 35.03 | 3.61 |
| 02/17 | 6,030 | 6,150 | 5,980 | 6,140 | +3.02% | 304,100 | 4313億4411万 | +5.5% | 35.2 | 3.62 |
| 02/16 | 5,950 | 6,020 | 5,920 | 5,960 | +0.34% | 215,700 | 4186億9884万 | +2.56% | 34.17 | 3.52 |
| 02/15 | 6,000 | 6,040 | 5,930 | 5,940 | -0.67% | 140,600 | 4172億9381万 | +2.36% | 34.05 | 3.51 |
| 02/14 | 6,000 | 6,060 | 5,950 | 5,980 | -0.66% | 251,600 | 4201億387万 | +3.01% | 34.28 | 3.53 |
| 02/13 | 6,030 | 6,050 | 5,970 | 6,020 | +2.91% | 236,800 | 4229億1393万 | +3.74% | 34.51 | 3.55 |
| 02/10 | 5,830 | 5,870 | 5,770 | 5,850 | +1.56% | 186,400 | 4109億7118万 | +0.83% | 33.54 | 3.45 |
| 02/09 | 5,830 | 5,850 | 5,700 | 5,760 | +2.31% | 289,400 | 4046億4854万 | -0.72% | 33.02 | 3.4 |
| 02/08 | 5,580 | 5,670 | 5,550 | 5,630 | -0.53% | 187,200 | 3955億1585万 | -2.98% | 32.28 | 3.32 |
| 02/07 | 5,640 | 5,670 | 5,580 | 5,660 | +1.62% | 221,500 | 3976億2339万 | -2.55% | 32.45 | 3.34 |
| 02/06 | 5,630 | 5,630 | 5,470 | 5,570 | +0.72% | 318,200 | 3913億76万 | -4.1% | 31.93 | 3.29 |
| 02/03 | 5,470 | 5,540 | 5,410 | 5,530 | +1.1% | 444,900 | 3884億9070万 | -4.88% | 31.7 | 3.26 |
| 02/02 | 5,460 | 5,540 | 5,220 | 5,470 | +0.18% | 792,800 | 3842億7561万 | -6.08% | 31.36 | 3.23 |
| 02/01 | 5,870 | 5,900 | 5,420 | 5,460 | -6.51% | 639,300 | 3835億7310万 | -6.39% | 31.3 | 3.22 |
| 01/31 | 5,850 | 5,900 | 5,810 | 5,840 | -0.68% | 193,800 | 4102億6866万 | +0.02% | 33.48 | 3.45 |
| 01/30 | 5,870 | 5,890 | 5,770 | 5,880 | -0.51% | 251,400 | 4130億7872万 | +0.93% | 33.71 | 3.47 |
| 01/27 | 5,950 | 5,950 | 5,900 | 5,910 | -1.17% | 170,200 | 4151億8627万 | +1.58% | 33.88 | 3.49 |
| 01/26 | 5,940 | 6,030 | 5,900 | 5,980 | +1.18% | 193,300 | 4201億387万 | +2.96% | 34.28 | 3.53 |
| 01/25 | 5,900 | 5,910 | 5,830 | 5,910 | +0.17% | 127,100 | 4151億8627万 | +1.95% | 33.88 | 3.49 |
| 01/24 | 5,900 | 6,000 | 5,860 | 5,900 | -0.17% | 178,000 | 4144億8375万 | +1.97% | 33.82 | 3.48 |
| 01/23 | 5,830 | 5,960 | 5,800 | 5,910 | +0.34% | 199,000 | 4151億8627万 | +2.32% | 33.88 | 3.49 |
| 01/20 | 5,800 | 5,940 | 5,760 | 5,890 | +0.68% | 168,500 | 4137億8124万 | +2.15% | 33.77 | 3.48 |
| 01/19 | 5,860 | 5,860 | 5,770 | 5,850 | +0.69% | 122,700 | 4109億7118万 | +1.74% | 33.54 | 3.45 |
| 01/18 | 5,830 | 5,860 | 5,750 | 5,810 | +0.87% | 154,200 | 4081億6112万 | +1.4% | 33.31 | 3.43 |
| 01/17 | 5,900 | 5,920 | 5,760 | 5,760 | -2.21% | 223,100 | 4046億4854万 | +0.81% | 33.02 | 3.4 |
| 01/16 | 5,860 | 5,930 | 5,830 | 5,890 | -0.34% | 136,700 | 4137億8124万 | +3.21% | 33.77 | 3.48 |
| 01/13 | 5,800 | 5,920 | 5,800 | 5,910 | +2.43% | 172,000 | 4151億8627万 | +3.72% | 33.88 | 3.49 |
| 01/12 | 5,900 | 5,900 | 5,730 | 5,770 | -3.51% | 531,100 | 4053億5106万 | +1.66% | 33.08 | 3.41 |
| 01/11 | 6,000 | 6,000 | 5,900 | 5,980 | +0.84% | 136,300 | 4201億387万 | +5.73% | 34.28 | 3.53 |
| 01/10 | 6,120 | 6,120 | 5,890 | 5,930 | -1% | 224,100 | 4165億9130万 | +5.33% | 34 | 3.5 |
| 01/06 | 5,910 | 6,050 | 5,860 | 5,990 | +2.22% | 317,700 | 4208億638万 | +6.85% | 34.34 | 3.54 |
| 01/05 | 5,830 | 5,870 | 5,770 | 5,860 | +1.38% | 158,200 | 4116億7369万 | +5% | 33.6 | 3.46 |
| 01/04 | 5,790 | 5,850 | 5,730 | 5,780 | +0.35% | 210,800 | 4060億5357万 | +3.9% | 33.14 | 3.41 |
| 2016 |
| 12/30 | 5,680 | 5,770 | 5,640 | 5,760 | +1.95% | 181,000 | 4046億4854万 | +3.78% | 33.02 | 3.4 |
| 12/29 | 5,740 | 5,750 | 5,610 | 5,650 | -1.57% | 149,000 | 3969億2088万 | +2.11% | 32.39 | 3.34 |
| 12/28 | 5,740 | 5,800 | 5,730 | 5,740 | -0.35% | 111,700 | 4032億4351万 | +3.95% | 32.91 | 3.39 |
| 12/27 | 5,680 | 5,810 | 5,670 | 5,760 | +1.05% | 179,000 | 4046億4854万 | +4.61% | 33.02 | 3.4 |
| 12/26 | 5,680 | 5,730 | 5,640 | 5,700 | +1.42% | 109,300 | 4004億3345万 | +3.86% | 32.68 | 3.37 |
| 12/22 | 5,520 | 5,640 | 5,520 | 5,620 | +1.81% | 272,600 | 3948億1334万 | +2.65% | 32.22 | 3.32 |
| 12/21 | 5,630 | 5,650 | 5,500 | 5,520 | -2.47% | 202,200 | 3877億8819万 | +1.02% | 31.65 | 3.26 |
| 12/20 | 5,640 | 5,680 | 5,620 | 5,660 | 0% | 134,600 | 3976億2339万 | +3.87% | 32.45 | 3.34 |
| 12/19 | 5,620 | 5,680 | 5,590 | 5,660 | -0.88% | 215,000 | 3976億2339万 | +4.14% | 32.45 | 3.34 |
| 12/16 | 5,700 | 5,730 | 5,660 | 5,710 | +1.42% | 190,500 | 4011億3597万 | +5.2% | 32.74 | 3.37 |
| 12/15 | 5,690 | 5,700 | 5,480 | 5,630 | -0.53% | 173,800 | 3955億1585万 | +3.99% | 32.28 | 3.32 |
| 12/14 | 5,660 | 5,750 | 5,630 | 5,660 | 0% | 188,600 | 3976億2339万 | +5.09% | 32.45 | 3.34 |
| 12/13 | 5,520 | 5,670 | 5,480 | 5,660 | +3.28% | 222,800 | 3976億2339万 | +5.52% | 32.45 | 3.34 |
| 12/12 | 5,390 | 5,490 | 5,350 | 5,480 | +2.05% | 228,200 | 3849億7813万 | +2.56% | 31.42 | 3.24 |
| 12/09 | 5,290 | 5,420 | 5,160 | 5,370 | -0.37% | 448,300 | 3772億5046万 | +0.75% | 30.79 | 3.17 |
| 12/08 | 5,690 | 5,690 | 5,340 | 5,390 | -3.58% | 321,800 | 3786億5549万 | +1.24% | 30.9 | 3.18 |
| 12/07 | 5,600 | 5,620 | 5,560 | 5,590 | -1.41% | 243,800 | 3927億579万 | +5.06% | 32.05 | 3.3 |
| 12/06 | 5,450 | 5,710 | 5,440 | 5,670 | +5.78% | 600,600 | 3983億2591万 | +6.78% | 32.51 | 3.35 |
| 12/05 | 5,220 | 5,400 | 5,220 | 5,360 | +1.52% | 270,400 | 3765億4795万 | +1.19% | 30.73 | 3.16 |
| 12/02 | 5,220 | 5,340 | 5,220 | 5,280 | -0.75% | 174,600 | 3709億2783万 | -0.34% | 30.27 | 3.12 |
| 12/01 | 5,330 | 5,400 | 5,270 | 5,320 | 0% | 249,600 | 3737億3789万 | +0.34% | 30.5 | 3.14 |
| 11/30 | 5,360 | 5,360 | 5,310 | 5,320 | -1.12% | 189,700 | 3737億3789万 | +0.3% | 30.5 | 3.14 |
| 11/29 | 5,370 | 5,420 | 5,360 | 5,380 | -0.55% | 144,200 | 3779億5298万 | +1.39% | 30.85 | 3.18 |
| 11/28 | 5,400 | 5,510 | 5,340 | 5,410 | -0.92% | 268,600 | 3800億6052万 | +2% | 31.02 | 3.19 |
| 11/25 | 5,390 | 5,510 | 5,380 | 5,460 | +2.44% | 344,000 | 3835億7310万 | +3% | 31.3 | 3.22 |
| 11/24 | 5,450 | 5,450 | 5,320 | 5,330 | -0.56% | 198,200 | 3744億4040万 | +0.55% | 30.56 | 3.15 |
| 11/22 | 5,310 | 5,380 | 5,290 | 5,360 | +0.37% | 185,300 | 3765億4795万 | +1.06% | 30.73 | 3.16 |
| 11/21 | 5,350 | 5,390 | 5,320 | 5,340 | +0.38% | 147,000 | 3751億4292万 | +0.74% | 30.62 | 3.15 |
| 11/18 | 5,450 | 5,450 | 5,220 | 5,320 | -1.12% | 167,900 | 3737億3789万 | +0.38% | 30.5 | 3.14 |
| 11/17 | 5,330 | 5,420 | 5,310 | 5,380 | +0.75% | 203,600 | 3779億5298万 | +1.45% | 30.85 | 3.18 |
| 11/16 | 5,310 | 5,370 | 5,240 | 5,340 | +3.69% | 313,500 | 3751億4292万 | +0.72% | 30.62 | 3.15 |
| 11/15 | 5,320 | 5,320 | 5,090 | 5,150 | -2.83% | 324,700 | 3617億9514万 | -2.83% | 29.53 | 3.04 |
| 11/14 | 5,540 | 5,540 | 5,270 | 5,300 | -3.46% | 305,800 | 3723億3286万 | -0.21% | 30.39 | 3.13 |
| 11/11 | 5,400 | 5,570 | 5,270 | 5,490 | +2.23% | 506,700 | 3856億8064万 | +3.25% | 31.48 | 3.24 |
| 11/10 | 5,200 | 5,400 | 5,130 | 5,370 | +8.92% | 388,700 | 3772億5046万 | +1% | 30.79 | 3.17 |
| 11/09 | 5,200 | 5,270 | 4,790 | 4,930 | -3.14% | 323,200 | 3463億3981万 | -7.37% | 28.27 | 2.91 |
| 11/08 | 5,130 | 5,180 | 5,020 | 5,090 | -0.97% | 138,600 | 3575億8005万 | -4.79% | 29.18 | 3.01 |
| 11/07 | 5,230 | 5,230 | 5,090 | 5,140 | -0.19% | 147,200 | 3610億9262万 | -4.1% | 29.47 | 3.03 |
| 11/04 | 5,200 | 5,230 | 5,090 | 5,150 | -1.72% | 161,400 | 3617億9514万 | -4.19% | 29.53 | 3.04 |
