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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,643 | 1,655 | 1,630 | 1,635 | -0.15% | 730,600 | 3924億 | +3.02% | 17.29 | 1.97 |
| 03/30 | 1,643 | 1,660 | 1,635 | 1,638 | -0.61% | 552,600 | 3930億 | +3.38% | 17.32 | 1.97 |
| 03/29 | 1,650 | 1,655 | 1,630 | 1,648 | -0.45% | 462,600 | 3954億 | +4.14% | 17.43 | 1.98 |
| 03/28 | 1,643 | 1,658 | 1,630 | 1,655 | +1.85% | 577,800 | 3972億 | +4.88% | 17.51 | 1.99 |
| 03/27 | 1,643 | 1,650 | 1,620 | 1,625 | -1.96% | 484,400 | 3900億 | +3.17% | 17.19 | 1.96 |
| 03/24 | 1,663 | 1,678 | 1,648 | 1,658 | +1.38% | 847,000 | 3978億 | +5.37% | 17.53 | 1.99 |
| 03/23 | 1,620 | 1,663 | 1,620 | 1,635 | +1.71% | 1,110,800 | 3924億 | +4.21% | 17.29 | 1.97 |
| 03/22 | 1,608 | 1,635 | 1,598 | 1,608 | -1.83% | 707,400 | 3858億 | +2.65% | 17 | 1.93 |
| 03/21 | 1,610 | 1,650 | 1,610 | 1,638 | +1.71% | 899,000 | 3930億 | +4.7% | 17.32 | 1.97 |
| 03/17 | 1,603 | 1,628 | 1,598 | 1,610 | +0.63% | 597,000 | 3864億 | +3.07% | 17.03 | 1.94 |
| 03/16 | 1,568 | 1,605 | 1,558 | 1,600 | +1.59% | 962,000 | 3840億 | +2.56% | 16.92 | 1.93 |
| 03/15 | 1,580 | 1,583 | 1,570 | 1,575 | -0.63% | 347,200 | 3780億 | +1.03% | 16.66 | 1.9 |
| 03/14 | 1,580 | 1,590 | 1,563 | 1,585 | +0.16% | 800,800 | 3804億 | +1.6% | 16.76 | 1.91 |
| 03/13 | 1,588 | 1,595 | 1,583 | 1,583 | +0.48% | 520,400 | 3798億 | +1.44% | 16.74 | 1.9 |
| 03/10 | 1,580 | 1,585 | 1,570 | 1,575 | 0% | 481,200 | 3780億 | +0.77% | 16.66 | 1.9 |
| 03/09 | 1,560 | 1,578 | 1,555 | 1,575 | +1.78% | 710,200 | 3780億 | +0.57% | 16.66 | 1.9 |
| 03/08 | 1,550 | 1,558 | 1,538 | 1,548 | +0.81% | 686,600 | 3714億 | -1.18% | 16.37 | 1.86 |
| 03/07 | 1,530 | 1,540 | 1,518 | 1,535 | -0.32% | 543,800 | 3684億 | -1.98% | 16.24 | 1.85 |
| 03/06 | 1,523 | 1,545 | 1,520 | 1,540 | +0.98% | 500,600 | 3696億 | -1.6% | 16.29 | 1.85 |
| 03/03 | 1,523 | 1,533 | 1,515 | 1,525 | +0.16% | 692,600 | 3660億 | -2.49% | 16.13 | 1.83 |
| 03/02 | 1,538 | 1,538 | 1,515 | 1,523 | +0.33% | 894,200 | 3654億 | -2.65% | 16.1 | 1.83 |
| 03/01 | 1,515 | 1,520 | 1,496 | 1,518 | -0.33% | 1,023,400 | 3642億 | -2.97% | 16.05 | 1.83 |
| 02/28 | 1,545 | 1,545 | 1,518 | 1,523 | -1.3% | 1,024,400 | 3654億 | -2.53% | 16.1 | 1.83 |
| 02/27 | 1,553 | 1,563 | 1,535 | 1,543 | -1.75% | 929,000 | 3702億 | -1.19% | 16.32 | 1.86 |
| 02/24 | 1,563 | 1,570 | 1,555 | 1,570 | -0.16% | 412,400 | 3768億 | +0.77% | 16.61 | 1.89 |
| 02/23 | 1,575 | 1,580 | 1,565 | 1,573 | -0.16% | 367,200 | 3774億 | +1.19% | 16.63 | 1.89 |
| 02/22 | 1,563 | 1,575 | 1,558 | 1,575 | +0.8% | 492,600 | 3780億 | +1.55% | 16.66 | 1.9 |
| 02/21 | 1,565 | 1,573 | 1,550 | 1,563 | -0.79% | 523,600 | 3750億 | +1.07% | 16.53 | 1.88 |
| 02/20 | 1,585 | 1,593 | 1,570 | 1,575 | -0.16% | 453,800 | 3780億 | +2.07% | 16.66 | 1.9 |
| 02/17 | 1,575 | 1,585 | 1,558 | 1,578 | +0.8% | 597,800 | 3786億 | +2.44% | 16.69 | 1.9 |
| 02/16 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 636,200 | 3756億 | +1.82% | 16.55 | 1.88 |
| 02/15 | 1,568 | 1,578 | 1,545 | 1,550 | -0.48% | 671,600 | 3720億 | +0.98% | 16.39 | 1.86 |
| 02/14 | 1,578 | 1,585 | 1,555 | 1,558 | -1.27% | 820,200 | 3738億 | +1.53% | 16.47 | 1.87 |
| 02/13 | 1,588 | 1,593 | 1,570 | 1,578 | +0.8% | 719,400 | 3786億 | +2.9% | 16.69 | 1.9 |
| 02/10 | 1,590 | 1,593 | 1,553 | 1,565 | -1.26% | 1,051,200 | 3756億 | +2.15% | 16.55 | 1.88 |
| 02/09 | 1,588 | 1,595 | 1,575 | 1,585 | -0.94% | 874,400 | 3804億 | +3.46% | 16.76 | 1.91 |
| 02/08 | 1,595 | 1,605 | 1,590 | 1,600 | +0.47% | 668,200 | 3840億 | +4.58% | 16.92 | 1.93 |
| 02/07 | 1,630 | 1,633 | 1,588 | 1,593 | -3.34% | 710,600 | 3822億 | +4.29% | 16.84 | 1.92 |
| 02/06 | 1,658 | 1,658 | 1,628 | 1,648 | +0.46% | 835,600 | 3954億 | +8.1% | 17.43 | 1.98 |
| 02/03 | 1,618 | 1,673 | 1,590 | 1,640 | +3.96% | 1,728,200 | 3936億 | +7.97% | 17.35 | 1.97 |
| 02/02 | 1,580 | 1,595 | 1,560 | 1,578 | +1.45% | 1,210,200 | 3786億 | +4.26% | 16.69 | 1.9 |
| 02/01 | 1,518 | 1,558 | 1,513 | 1,555 | +2.47% | 882,800 | 3732億 | +2.98% | 16.45 | 1.87 |
| 01/31 | 1,498 | 1,523 | 1,498 | 1,518 | +0.33% | 705,000 | 3642億 | +0.63% | 16.05 | 1.83 |
| 01/30 | 1,508 | 1,520 | 1,490 | 1,513 | -0.17% | 554,800 | 3630億 | +0.36% | 16 | 1.82 |
| 01/27 | 1,515 | 1,528 | 1,510 | 1,515 | 0% | 422,800 | 3636億 | +0.53% | 16.02 | 1.82 |
| 01/26 | 1,500 | 1,520 | 1,490 | 1,515 | +1.99% | 529,400 | 3636億 | +0.6% | 16.02 | 1.82 |
| 01/25 | 1,495 | 1,498 | 1,481 | 1,486 | +0.03% | 557,400 | 3565億2000万 | -1.3% | 15.71 | 1.79 |
| 01/24 | 1,467 | 1,499 | 1,467 | 1,485 | +0.99% | 614,800 | 3564億 | -1.33% | 15.71 | 1.79 |
| 01/23 | 1,467 | 1,484 | 1,467 | 1,471 | -0.81% | 432,600 | 3529億2000万 | -2.36% | 15.55 | 1.77 |
| 01/20 | 1,482 | 1,492 | 1,473 | 1,483 | +0.27% | 456,600 | 3558億 | -1.63% | 15.68 | 1.78 |
| 01/19 | 1,488 | 1,495 | 1,476 | 1,479 | +0.54% | 749,800 | 3548億4000万 | -1.83% | 15.64 | 1.78 |
| 01/18 | 1,485 | 1,498 | 1,464 | 1,471 | -0.24% | 623,400 | 3529億2000万 | -2.36% | 15.55 | 1.77 |
| 01/17 | 1,505 | 1,505 | 1,473 | 1,474 | -1.9% | 527,600 | 3537億6000万 | -2.06% | 15.59 | 1.77 |
| 01/16 | 1,503 | 1,528 | 1,500 | 1,503 | -0.33% | 383,400 | 3606億 | -0.17% | 15.89 | 1.81 |
| 01/13 | 1,513 | 1,533 | 1,508 | 1,508 | -0.33% | 585,200 | 3618億 | +0.23% | 15.95 | 1.81 |
| 01/12 | 1,508 | 1,515 | 1,493 | 1,513 | -0.98% | 772,800 | 3630億 | +0.57% | 16 | 1.82 |
| 01/11 | 1,520 | 1,538 | 1,508 | 1,528 | -0.81% | 556,400 | 3666億 | +1.56% | 16.16 | 1.84 |
| 01/10 | 1,543 | 1,573 | 1,538 | 1,540 | -0.32% | 844,600 | 3696億 | +2.39% | 16.29 | 1.85 |
| 01/06 | 1,538 | 1,548 | 1,533 | 1,545 | -1.44% | 410,200 | 3708億 | +2.73% | 16.34 | 1.86 |
| 01/05 | 1,540 | 1,568 | 1,528 | 1,568 | +1.95% | 619,600 | 3762億 | +4.36% | 16.58 | 1.89 |
| 01/04 | 1,538 | 1,560 | 1,535 | 1,538 | +1.15% | 597,600 | 3690億 | +2.57% | 16.26 | 1.85 |
| 2016 |
| 12/30 | 1,500 | 1,528 | 1,500 | 1,520 | +0.66% | 270,400 | 3648億 | +1.54% | 16.08 | 1.83 |
| 12/29 | 1,525 | 1,528 | 1,503 | 1,510 | -0.49% | 404,600 | 3624億 | +0.94% | 15.97 | 1.82 |
| 12/28 | 1,525 | 1,525 | 1,508 | 1,518 | +0.66% | 366,200 | 3642億 | +1.44% | 16.05 | 1.83 |
| 12/27 | 1,500 | 1,525 | 1,498 | 1,508 | +0.63% | 338,200 | 3618億 | +0.84% | 15.95 | 1.81 |
| 12/26 | 1,505 | 1,513 | 1,492 | 1,498 | -0.07% | 292,000 | 3595億2000万 | +0.4% | 15.84 | 1.8 |
| 12/22 | 1,503 | 1,505 | 1,489 | 1,499 | -0.23% | 274,200 | 3597億6000万 | +0.54% | 15.86 | 1.8 |
| 12/21 | 1,513 | 1,518 | 1,500 | 1,503 | -0.33% | 400,200 | 3606億 | +0.91% | 15.89 | 1.81 |
| 12/20 | 1,475 | 1,513 | 1,469 | 1,508 | +1.72% | 555,400 | 3618億 | +1.38% | 15.95 | 1.81 |
| 12/19 | 1,491 | 1,505 | 1,476 | 1,482 | -0.5% | 489,400 | 3556億8000万 | -0.2% | 15.68 | 1.78 |
| 12/16 | 1,505 | 1,508 | 1,485 | 1,490 | -0.7% | 503,200 | 3574億8000万 | +0.44% | 15.75 | 1.79 |
| 12/15 | 1,492 | 1,513 | 1,482 | 1,500 | 0% | 429,600 | 3600億 | +1.21% | 15.87 | 1.8 |
| 12/14 | 1,490 | 1,508 | 1,490 | 1,500 | +0.67% | 470,800 | 3600億 | +1.42% | 15.87 | 1.8 |
| 12/13 | 1,467 | 1,491 | 1,462 | 1,490 | +1.36% | 799,800 | 3576億 | +0.88% | 15.76 | 1.79 |
| 12/12 | 1,483 | 1,483 | 1,455 | 1,470 | -0.68% | 709,200 | 3528億 | -0.41% | 15.55 | 1.77 |
| 12/09 | 1,439 | 1,484 | 1,417 | 1,480 | +2.28% | 1,303,000 | 3552億 | +0.34% | 15.65 | 1.78 |
| 12/08 | 1,447 | 1,449 | 1,416 | 1,447 | -1.33% | 1,377,600 | 3472億8000万 | -1.77% | 15.31 | 1.74 |
| 12/07 | 1,475 | 1,475 | 1,450 | 1,467 | -1.15% | 842,800 | 3519億6000万 | -0.03% | 15.51 | 1.76 |
| 12/06 | 1,500 | 1,500 | 1,477 | 1,484 | -0.74% | 542,600 | 3560億4000万 | +1.61% | 15.69 | 1.78 |
| 12/05 | 1,525 | 1,525 | 1,485 | 1,495 | -1.19% | 707,000 | 3586億8000万 | +2.79% | 15.81 | 1.8 |
| 12/02 | 1,538 | 1,538 | 1,510 | 1,513 | -1.31% | 537,800 | 3630億 | +4.53% | 16 | 1.82 |
| 12/01 | 1,535 | 1,555 | 1,518 | 1,533 | -0.49% | 896,800 | 3678億 | +6.42% | 16.21 | 1.84 |
| 11/30 | 1,513 | 1,540 | 1,510 | 1,540 | +2.5% | 812,400 | 3696億 | +7.54% | 16.29 | 1.85 |
| 11/29 | 1,499 | 1,510 | 1,498 | 1,503 | +0.84% | 370,400 | 3606億 | +5.59% | 15.89 | 1.81 |
| 11/28 | 1,473 | 1,495 | 1,464 | 1,490 | +0.57% | 511,400 | 3576億 | +5.15% | 15.76 | 1.79 |
| 11/25 | 1,503 | 1,505 | 1,476 | 1,482 | -0.67% | 594,800 | 3555億6000万 | +5% | 15.67 | 1.78 |
| 11/24 | 1,508 | 1,513 | 1,489 | 1,492 | -0.9% | 542,800 | 3579億6000万 | +6.08% | 15.78 | 1.79 |
| 11/22 | 1,505 | 1,515 | 1,494 | 1,505 | 0% | 667,400 | 3612億 | +7.5% | 15.92 | 1.81 |
| 11/21 | 1,459 | 1,523 | 1,456 | 1,505 | +4.44% | 1,445,000 | 3612億 | +8.04% | 15.92 | 1.81 |
| 11/18 | 1,456 | 1,460 | 1,429 | 1,441 | -1% | 633,200 | 3458億4000万 | +3.97% | 15.24 | 1.73 |
| 11/17 | 1,440 | 1,456 | 1,434 | 1,456 | -0.07% | 719,400 | 3493億2000万 | +5.39% | 15.4 | 1.75 |
| 11/16 | 1,463 | 1,473 | 1,446 | 1,457 | +0.21% | 683,200 | 3495億6000万 | +5.93% | 15.41 | 1.75 |
| 11/15 | 1,454 | 1,463 | 1,444 | 1,454 | -0.14% | 607,200 | 3488億4000万 | +6.09% | 15.37 | 1.75 |
| 11/14 | 1,433 | 1,467 | 1,428 | 1,456 | +1.71% | 819,600 | 3493億2000万 | +6.55% | 15.4 | 1.75 |
| 11/11 | 1,472 | 1,475 | 1,427 | 1,431 | -2.72% | 749,000 | 3434億4000万 | +5.14% | 15.14 | 1.72 |
| 11/10 | 1,500 | 1,513 | 1,467 | 1,471 | +3.34% | 1,231,000 | 3530億4000万 | +8.32% | 15.56 | 1.77 |
| 11/09 | 1,453 | 1,472 | 1,406 | 1,424 | -2% | 1,065,400 | 3416億4000万 | +5.37% | 15.06 | 1.71 |
| 11/08 | 1,460 | 1,479 | 1,448 | 1,453 | -0.65% | 1,105,800 | 3486億 | +7.83% | 15.36 | 1.75 |
| 11/07 | 1,447 | 1,473 | 1,438 | 1,462 | +1.67% | 1,222,600 | 3508億8000万 | +9.02% | 15.46 | 1.76 |
| 11/04 | 1,444 | 1,475 | 1,427 | 1,438 | +0.98% | 1,614,000 | 3451億2000万 | +7.63% | 15.21 | 1.73 |
