PBR
2017/02/14～2017/07/07
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2017 |
| 07/07 | 1,378 | 1,380 | 1,370 | 1,370 | -1.62% | 9,800 | 256億1900万 | +2.09% | 12.43 | 1.16 |
| 07/06 | 1,400 | 1,400 | 1,376 | 1,393 | +1.09% | 13,200 | 260億3975万 | +4.31% | 12.63 | 1.18 |
| 07/05 | 1,365 | 1,383 | 1,365 | 1,378 | +0.99% | 13,000 | 257億5925万 | +3.73% | 12.5 | 1.17 |
| 07/04 | 1,402 | 1,402 | 1,359 | 1,364 | -2.43% | 13,800 | 255億680万 | +3.33% | 12.38 | 1.16 |
| 07/03 | 1,397 | 1,402 | 1,396 | 1,398 | +0.14% | 11,200 | 261億4260万 | +6.39% | 12.68 | 1.19 |
| 06/30 | 1,391 | 1,399 | 1,375 | 1,396 | +0.5% | 20,600 | 261億520万 | +6.89% | 12.66 | 1.19 |
| 06/29 | 1,393 | 1,393 | 1,380 | 1,389 | +0.76% | 11,800 | 259億7430万 | +6.93% | 12.59 | 1.18 |
| 06/28 | 1,362 | 1,429 | 1,355 | 1,379 | +0.18% | 17,800 | 257億7795万 | +6.7% | 12.5 | 1.17 |
| 06/27 | 1,412 | 1,412 | 1,358 | 1,376 | -1.18% | 17,400 | 257億3120万 | +7.08% | 12.47 | 1.17 |
| 06/26 | 1,375 | 1,395 | 1,373 | 1,393 | +0.51% | 10,600 | 260億3975万 | +8.96% | 12.62 | 1.18 |
| 06/23 | 1,415 | 1,415 | 1,384 | 1,386 | -2.05% | 19,000 | 259億885万 | +9.09% | 12.56 | 1.18 |
| 06/22 | 1,402 | 1,450 | 1,402 | 1,415 | +0.04% | 34,600 | 264億5115万 | +12% | 12.82 | 1.2 |
| 06/21 | 1,389 | 1,483 | 1,389 | 1,414 | +2.28% | 68,200 | 264億4180万 | +12.76% | 12.82 | 1.2 |
| 06/20 | 1,359 | 1,383 | 1,354 | 1,383 | +2.48% | 31,200 | 258億5275万 | +11.04% | 12.53 | 1.17 |
| 06/19 | 1,323 | 1,359 | 1,323 | 1,349 | +3.77% | 31,200 | 252億2630万 | +8.97% | 12.23 | 1.15 |
| 06/16 | 1,293 | 1,308 | 1,291 | 1,300 | +0.58% | 11,200 | 243億1000万 | +5.52% | 11.79 | 1.1 |
| 06/15 | 1,304 | 1,304 | 1,282 | 1,293 | +0.04% | 21,200 | 241億6975万 | +5.25% | 11.72 | 1.1 |
| 06/14 | 1,308 | 1,309 | 1,292 | 1,292 | -1.15% | 16,000 | 241億6040万 | +5.56% | 11.71 | 1.1 |
| 06/13 | 1,301 | 1,309 | 1,300 | 1,307 | -0.27% | 8,400 | 244億4090万 | +7.04% | 11.85 | 1.11 |
| 06/12 | 1,298 | 1,313 | 1,279 | 1,311 | +1.91% | 38,800 | 245億635万 | +7.68% | 11.88 | 1.11 |
| 06/09 | 1,265 | 1,297 | 1,265 | 1,286 | +1.7% | 41,600 | 240億4820万 | +6.19% | 11.66 | 1.09 |
| 06/08 | 1,267 | 1,293 | 1,261 | 1,265 | +0.4% | 39,800 | 236億4615万 | +4.85% | 11.46 | 1.07 |
| 06/07 | 1,235 | 1,260 | 1,231 | 1,260 | +2.4% | 30,200 | 235億5265万 | +4.78% | 11.42 | 1.07 |
| 06/06 | 1,224 | 1,234 | 1,215 | 1,230 | +0.9% | 18,200 | 230億100万 | +2.67% | 11.15 | 1.04 |
| 06/05 | 1,218 | 1,225 | 1,216 | 1,219 | +0.54% | 10,000 | 227億9530万 | +2.09% | 11.05 | 1.04 |
| 06/02 | 1,217 | 1,218 | 1,209 | 1,213 | -0.33% | 6,200 | 226億7375万 | +1.72% | 10.99 | 1.03 |
| 06/01 | 1,199 | 1,221 | 1,199 | 1,217 | +3.01% | 17,200 | 227億4855万 | +2.23% | 11.03 | 1.03 |
| 05/31 | 1,197 | 1,199 | 1,181 | 1,181 | -2.11% | 12,400 | 220億8470万 | -0.51% | 10.71 | 1 |
| 05/30 | 1,201 | 1,210 | 1,200 | 1,207 | 0% | 5,400 | 225億6155万 | +1.73% | 10.94 | 1.02 |
| 05/29 | 1,209 | 1,210 | 1,207 | 1,207 | +0.21% | 1,800 | 225億6155万 | +1.99% | 10.94 | 1.02 |
| 05/26 | 1,215 | 1,219 | 1,204 | 1,204 | -1.07% | 6,800 | 225億1480万 | +2.12% | 10.92 | 1.02 |
| 05/25 | 1,212 | 1,221 | 1,209 | 1,217 | +0.41% | 12,200 | 227億5790万 | +3.57% | 11.03 | 1.03 |
| 05/24 | 1,201 | 1,212 | 1,200 | 1,212 | +0.92% | 11,800 | 226億6440万 | +3.5% | 10.99 | 1.03 |
| 05/23 | 1,195 | 1,203 | 1,195 | 1,201 | +0.54% | 10,200 | 224億5870万 | +3% | 10.89 | 1.02 |
| 05/22 | 1,196 | 1,202 | 1,179 | 1,195 | +0.04% | 8,000 | 223億3715万 | +2.8% | 10.83 | 1.01 |
| 05/19 | 1,190 | 1,195 | 1,190 | 1,194 | +0.04% | 6,200 | 223億2780万 | +3.02% | 10.82 | 1.01 |
| 05/18 | 1,192 | 1,195 | 1,189 | 1,194 | -0.46% | 12,600 | 223億1845万 | +3.15% | 10.82 | 1.01 |
| 05/17 | 1,207 | 1,210 | 1,197 | 1,199 | -0.66% | 9,400 | 224億2130万 | +3.9% | 10.87 | 1.02 |
| 05/16 | 1,193 | 1,209 | 1,193 | 1,207 | +1.05% | 13,800 | 225億7090万 | +4.96% | 10.94 | 1.02 |
| 05/15 | 1,195 | 1,195 | 1,192 | 1,195 | -0.04% | 14,200 | 223億3715万 | +4.23% | 10.83 | 1.01 |
| 05/12 | 1,200 | 1,200 | 1,195 | 1,195 | -0.42% | 9,600 | 223億4650万 | +4.46% | 10.83 | 1.01 |
| 05/11 | 1,206 | 1,206 | 1,198 | 1,200 | -0.54% | 25,200 | 224億4000万 | +4.99% | 10.88 | 1.02 |
| 05/10 | 1,208 | 1,210 | 1,202 | 1,207 | -0.08% | 19,200 | 225億6155万 | +5.65% | 10.94 | 1.02 |
| 05/09 | 1,200 | 1,222 | 1,200 | 1,208 | +3.03% | 43,200 | 225億8025万 | +5.92% | 10.95 | 1.03 |
| 05/08 | 1,160 | 1,172 | 1,155 | 1,172 | +1.47% | 28,600 | 219億1640万 | +2.99% | 10.63 | 1 |
| 05/02 | 1,160 | 1,161 | 1,152 | 1,155 | -0.09% | 12,200 | 215億9850万 | +1.58% | 10.47 | 0.98 |
| 05/01 | 1,158 | 1,159 | 1,151 | 1,156 | -0.17% | 9,600 | 216億1720万 | +1.76% | 10.48 | 0.98 |
| 04/28 | 1,150 | 1,161 | 1,149 | 1,158 | +0.61% | 12,800 | 216億5460万 | +2.03% | 10.5 | 0.98 |
| 04/27 | 1,155 | 1,157 | 1,145 | 1,151 | -0.52% | 16,200 | 215億2370万 | +1.59% | 10.43 | 0.98 |
| 04/26 | 1,151 | 1,160 | 1,151 | 1,157 | -0.13% | 15,000 | 216億3590万 | +2.21% | 10.49 | 0.98 |
| 04/25 | 1,167 | 1,168 | 1,159 | 1,159 | +0.48% | 14,000 | 216億6395万 | +2.43% | 10.5 | 0.98 |
| 04/24 | 1,151 | 1,160 | 1,141 | 1,153 | +0.22% | 19,600 | 215億6110万 | +2.13% | 10.45 | 0.98 |
| 04/21 | 1,129 | 1,152 | 1,120 | 1,151 | +2.45% | 18,400 | 215億1435万 | +1.99% | 10.43 | 0.98 |
| 04/20 | 1,119 | 1,127 | 1,117 | 1,123 | +0.36% | 19,400 | 210億10万 | -0.35% | 10.18 | 0.95 |
| 04/19 | 1,102 | 1,123 | 1,102 | 1,119 | +0.58% | 11,600 | 209億2530万 | -0.62% | 10.14 | 0.95 |
| 04/18 | 1,106 | 1,115 | 1,106 | 1,113 | +0.82% | 6,600 | 208億375万 | -1.29% | 10.09 | 0.94 |
| 04/17 | 1,079 | 1,108 | 1,076 | 1,104 | +0.73% | 15,200 | 206億3545万 | -2.17% | 10 | 0.94 |
| 04/14 | 1,118 | 1,118 | 1,089 | 1,096 | -0.68% | 30,600 | 204億8585万 | -2.88% | 9.93 | 0.93 |
| 04/13 | 1,101 | 1,105 | 1,091 | 1,103 | -0.23% | 12,200 | 206億2610万 | -2.3% | 10 | 0.94 |
| 04/12 | 1,128 | 1,128 | 1,101 | 1,106 | -2.81% | 20,200 | 206億7285万 | -2.08% | 10.02 | 0.94 |
| 04/11 | 1,123 | 1,141 | 1,123 | 1,138 | +0.93% | 14,000 | 212億7125万 | +0.75% | 10.31 | 0.97 |
| 04/10 | 1,111 | 1,133 | 1,111 | 1,127 | +1.67% | 15,800 | 210億7490万 | 0% | 10.22 | 0.96 |
| 04/07 | 1,108 | 1,121 | 1,100 | 1,109 | +0.05% | 17,800 | 207億2895万 | -1.55% | 10.05 | 0.94 |
| 04/06 | 1,125 | 1,128 | 1,101 | 1,108 | -2.51% | 25,400 | 207億1960万 | -1.6% | 10.04 | 0.94 |
| 04/05 | 1,160 | 1,166 | 1,135 | 1,137 | -2.24% | 26,200 | 212億5255万 | +0.93% | 10.3 | 0.97 |
| 04/04 | 1,173 | 1,178 | 1,160 | 1,163 | -0.85% | 17,200 | 217億3875万 | +3.33% | 10.54 | 0.99 |
| 04/03 | 1,177 | 1,177 | 1,163 | 1,173 | +1.47% | 15,800 | 219億2575万 | +4.41% | 10.63 | 1 |
| 03/31 | 1,173 | 1,177 | 1,156 | 1,156 | -0.22% | 35,200 | 216億785万 | +3.17% | 10.47 | 0.98 |
| 03/30 | 1,150 | 1,160 | 1,150 | 1,158 | +0.92% | 20,400 | 216億5460万 | +3.49% | 10.49 | 0.98 |
| 03/29 | 1,136 | 1,148 | 1,133 | 1,148 | +1.41% | 19,200 | 214億5825万 | +2.82% | 10.4 | 0.97 |
| 03/28 | 1,132 | 1,132 | 1,122 | 1,132 | +0.27% | 19,200 | 211億5905万 | +1.48% | 10.25 | 0.96 |
| 03/27 | 1,133 | 1,134 | 1,127 | 1,129 | +0.18% | 16,800 | 211億295万 | +1.3% | 10.22 | 0.96 |
| 03/24 | 1,129 | 1,132 | 1,116 | 1,127 | 0% | 19,200 | 210億6555万 | +1.21% | 10.21 | 0.96 |
| 03/23 | 1,121 | 1,128 | 1,114 | 1,127 | +1.21% | 5,800 | 210億6555万 | +1.3% | 10.21 | 0.96 |
| 03/22 | 1,126 | 1,126 | 1,113 | 1,113 | -1.15% | 17,200 | 208億1310万 | +0.18% | 10.08 | 0.94 |
| 03/21 | 1,114 | 1,127 | 1,111 | 1,126 | +0.54% | 7,800 | 210億5620万 | +1.35% | 10.2 | 0.96 |
| 03/17 | 1,118 | 1,126 | 1,118 | 1,120 | +0.18% | 10,800 | 209億4400万 | +0.81% | 10.15 | 0.95 |
| 03/16 | 1,099 | 1,118 | 1,099 | 1,118 | -0.04% | 18,000 | 209億660万 | +0.63% | 10.13 | 0.95 |
| 03/15 | 1,132 | 1,132 | 1,118 | 1,119 | -1.11% | 12,400 | 209億1595万 | +0.68% | 10.13 | 0.95 |
| 03/14 | 1,133 | 1,133 | 1,129 | 1,131 | +0.09% | 7,200 | 211億4970万 | +1.8% | 10.25 | 0.96 |
| 03/13 | 1,125 | 1,133 | 1,121 | 1,130 | +0.76% | 26,400 | 211億3100万 | +1.8% | 10.24 | 0.96 |
| 03/10 | 1,120 | 1,124 | 1,116 | 1,122 | +0.36% | 29,000 | 209億7205万 | +1.13% | 10.16 | 0.95 |
| 03/09 | 1,110 | 1,120 | 1,109 | 1,118 | +1.22% | 27,200 | 208億9725万 | +0.95% | 10.12 | 0.95 |
| 03/08 | 1,110 | 1,110 | 1,076 | 1,104 | +0.68% | 18,400 | 206億4480万 | -0.18% | 10 | 0.94 |
| 03/07 | 1,108 | 1,110 | 1,095 | 1,097 | +0.18% | 14,400 | 205億455万 | -0.77% | 9.93 | 0.93 |
| 03/06 | 1,108 | 1,108 | 1,086 | 1,095 | -0.77% | 10,600 | 204億6715万 | -0.95% | 9.92 | 0.93 |
| 03/03 | 1,107 | 1,108 | 1,103 | 1,103 | -0.5% | 5,400 | 206億2610万 | -0.27% | 9.99 | 0.94 |
| 03/02 | 1,104 | 1,110 | 1,104 | 1,109 | +0.45% | 6,800 | 207億2895万 | +0.32% | 10.04 | 0.94 |
| 03/01 | 1,104 | 1,105 | 1,100 | 1,104 | -0.23% | 9,600 | 206億3545万 | -0.14% | 10 | 0.94 |
| 02/28 | 1,100 | 1,114 | 1,100 | 1,106 | 0% | 19,000 | 206億8220万 | +0.18% | 10.02 | 0.94 |
| 02/27 | 1,107 | 1,110 | 1,102 | 1,106 | -0.81% | 9,200 | 206億8220万 | +0.36% | 10.02 | 0.94 |
| 02/24 | 1,114 | 1,117 | 1,102 | 1,115 | +0.27% | 14,000 | 208億5050万 | +1.36% | 10.1 | 0.95 |
| 02/23 | 1,105 | 1,113 | 1,102 | 1,112 | +0.5% | 8,000 | 207億9440万 | +1.28% | 10.08 | 0.94 |
| 02/22 | 1,105 | 1,109 | 1,105 | 1,107 | -0.23% | 13,800 | 206億9155万 | +0.87% | 10.03 | 0.94 |
| 02/21 | 1,108 | 1,114 | 1,108 | 1,109 | +0.14% | 12,400 | 207億3830万 | +1.28% | 10.05 | 0.94 |
| 02/20 | 1,100 | 1,108 | 1,094 | 1,108 | +0.73% | 7,400 | 207億1025万 | +1.33% | 10.03 | 0.94 |
| 02/17 | 1,107 | 1,109 | 1,060 | 1,100 | -0.68% | 15,400 | 205億6065万 | +0.59% | 9.96 | 0.93 |
| 02/16 | 1,108 | 1,113 | 1,100 | 1,107 | -0.09% | 9,000 | 207億90万 | +1.37% | 10.03 | 0.94 |
| 02/15 | 1,117 | 1,117 | 1,105 | 1,108 | -0.81% | 26,000 | 207億1960万 | +1.65% | 10.04 | 0.94 |
| 02/14 | 1,117 | 1,119 | 1,114 | 1,117 | +0.04% | 10,400 | 208億8790万 | +2.57% | 10.12 | 0.95 |
