PBR
2016/09/21～2017/03/31
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 | 368 | 383 | 368 | 383 | +4.36% | 200 | 15億8902万 | 0% | 4.86 | 1 |
| 03/30 | 371 | 372 | 367 | 367 | -4.68% | 1,000 | 15億2264万 | -4.43% | 4.66 | 0.96 |
| 03/29 | 385 | 385 | 385 | 385 | +1.32% | 400 | 15億9732万 | +0.26% | 4.89 | 1.01 |
| 03/28 | 380 | 380 | 380 | 380 | 0% | 100 | 15億7658万 | -1.3% | 4.82 | 0.99 |
| 03/27 | 381 | 381 | 380 | 380 | 0% | 200 | 15億7658万 | -1.3% | 4.82 | 0.99 |
| 03/24 | 364 | 380 | 364 | 380 | +6.74% | 500 | 15億7658万 | -1.55% | 4.82 | 0.99 |
| 03/23 | 373 | 373 | 353 | 356 | -4.81% | 2,600 | 14億7700万 | -8.01% | 4.52 | 0.93 |
| 03/22 | 375 | 375 | 374 | 374 | +0.27% | 5,300 | 15億5168万 | -3.86% | 4.75 | 0.98 |
| 03/21 | 373 | 373 | 373 | 373 | -1.84% | 200 | 15億4753万 | -4.36% | 4.73 | 0.98 |
| 03/16 | 380 | 380 | 380 | 380 | -3.06% | 300 | 15億7658万 | -2.81% | 4.82 | 0.99 |
| 03/15 | 392 | 392 | 392 | 392 | +2.89% | 400 | 16億2636万 | 0% | 4.98 | 1.03 |
| 03/13 | 390 | 390 | 381 | 381 | -1.04% | 700 | 15億8073万 | -2.81% | 4.84 | 1 |
| 03/09 | 385 | 386 | 385 | 385 | -1.28% | 700 | 15億9732万 | -2.04% | 4.89 | 1.01 |
| 03/08 | 393 | 393 | 390 | 390 | +1.3% | 400 | 16億1807万 | -1.02% | 4.95 | 1.02 |
| 03/07 | 391 | 391 | 385 | 385 | -1.28% | 1,900 | 15億9732万 | -2.53% | 4.89 | 1.01 |
| 03/06 | 390 | 390 | 390 | 390 | -2.01% | 100 | 16億1807万 | -1.52% | 4.95 | 1.02 |
| 03/03 | 391 | 398 | 391 | 398 | +2.05% | 500 | 16億5126万 | +0.25% | 5.05 | 1.04 |
| 03/02 | 390 | 390 | 390 | 390 | +1.3% | 100 | 16億1807万 | -1.76% | 4.95 | 1.02 |
| 03/01 | 386 | 386 | 385 | 385 | 0% | 800 | 15億9732万 | -3.27% | 4.89 | 1.01 |
| 02/28 | 392 | 392 | 385 | 385 | -1.53% | 2,500 | 15億9732万 | -3.51% | 4.89 | 1.01 |
| 02/27 | 391 | 391 | 391 | 391 | -2.25% | 400 | 16億2221万 | -2.25% | 4.96 | 1.02 |
| 02/23 | 400 | 400 | 400 | 400 | +3.63% | 5,100 | 16億5956万 | 0% | 5.08 | 1.05 |
| 02/22 | 387 | 387 | 386 | 386 | +0.26% | 400 | 16億147万 | -3.5% | 4.9 | 1.01 |
| 02/20 | 385 | 385 | 385 | 385 | -0.26% | 2,000 | 15億9732万 | -3.99% | 4.89 | 1.01 |
| 02/17 | 386 | 386 | 386 | 386 | +0.26% | 200 | 16億147万 | -3.74% | 4.9 | 1.01 |
| 02/16 | 386 | 386 | 385 | 385 | 0% | 2,300 | 15億9732万 | -4.23% | 4.89 | 1.01 |
| 02/15 | 395 | 395 | 385 | 385 | -2.53% | 5,700 | 15億9732万 | -4.23% | 4.89 | 1.01 |
| 02/14 | 400 | 400 | 395 | 395 | 0% | 3,600 | 16億3881万 | -1.99% | 5.01 | 1.03 |
| 02/13 | 399 | 399 | 395 | 395 | -1.5% | 2,000 | 16億3881万 | -2.23% | 5.01 | 1.03 |
| 02/10 | 401 | 401 | 401 | 401 | -1.47% | 600 | 16億6370万 | -0.74% | 5.09 | 1.05 |
| 02/09 | 407 | 407 | 407 | 407 | 0% | 1,900 | 16億8860万 | +0.74% | 5.17 | 1.06 |
| 02/08 | 407 | 407 | 407 | 407 | +2.01% | 200 | 16億8860万 | +0.49% | 5.17 | 1.06 |
| 02/07 | 399 | 399 | 399 | 399 | -0.25% | 400 | 16億5541万 | -1.48% | 5.06 | 1.04 |
| 02/06 | 400 | 400 | 400 | 400 | -0.25% | 500 | 16億5956万 | -1.23% | 5.08 | 1.05 |
| 02/03 | 401 | 401 | 401 | 401 | +0.5% | 400 | 16億6370万 | -0.99% | 5.09 | 1.05 |
| 02/02 | 399 | 399 | 399 | 399 | -1.24% | 1,000 | 16億5541万 | -1.48% | 5.06 | 1.04 |
| 02/01 | 401 | 404 | 401 | 404 | +0.25% | 1,500 | 16億7615万 | -0.25% | 5.13 | 1.06 |
| 01/31 | 403 | 403 | 403 | 403 | 0% | 400 | 16億7200万 | -0.49% | 5.12 | 1.05 |
| 01/30 | 402 | 403 | 402 | 403 | -1.71% | 300 | 16億7200万 | -0.49% | 5.12 | 1.05 |
| 01/27 | 410 | 410 | 410 | 410 | -2.38% | 300 | 17億104万 | +1.23% | 5.2 | 1.07 |
| 01/26 | 411 | 420 | 400 | 420 | +2.19% | 3,500 | 17億4253万 | +3.7% | 5.33 | 1.1 |
| 01/25 | 411 | 412 | 411 | 411 | +1.48% | 2,100 | 17億519万 | +1.48% | 5.22 | 1.07 |
| 01/24 | 405 | 405 | 405 | 405 | +1.25% | 100 | 16億8030万 | 0% | 5.14 | 1.06 |
| 01/18 | 400 | 400 | 400 | 400 | -3.85% | 600 | 16億5956万 | -1.23% | 5.08 | 1.05 |
| 01/12 | 416 | 416 | 416 | 416 | +4% | 800 | 17億2594万 | +2.72% | 5.28 | 1.09 |
| 01/10 | 400 | 404 | 400 | 400 | +0.25% | 900 | 16億5956万 | -0.99% | 5.08 | 1.05 |
| 01/06 | 399 | 399 | 399 | 399 | -0.25% | 1,100 | 16億5541万 | -1.24% | 5.06 | 1.04 |
| 01/04 | 400 | 400 | 400 | 400 | +1.27% | 500 | 16億5956万 | -0.99% | 5.08 | 1.05 |
| 2016 |
| 12/30 | 400 | 400 | 395 | 395 | -1.5% | 1,000 | 16億3881万 | -2.23% | 5.01 | 1.03 |
| 12/29 | 401 | 401 | 401 | 401 | -0.99% | 1,000 | 16億6370万 | -0.74% | 5.09 | 1.05 |
| 12/22 | 405 | 405 | 405 | 405 | -0.98% | 1,000 | 16億8030万 | +0.25% | 5.14 | 1.06 |
| 12/21 | 409 | 409 | 409 | 409 | +0.99% | 100 | 16億9690万 | +1.24% | 5.19 | 1.07 |
| 12/20 | 405 | 405 | 405 | 405 | +0.5% | 500 | 16億8030万 | +0.5% | 5.14 | 1.06 |
| 12/19 | 403 | 403 | 403 | 403 | -1.71% | 100 | 16億7200万 | 0% | 5.12 | 1.05 |
| 12/15 | 410 | 410 | 410 | 410 | 0% | 200 | 17億104万 | +1.99% | 5.2 | 1.07 |
| 12/12 | 412 | 412 | 410 | 410 | -1.91% | 800 | 17億104万 | +2.24% | 5.2 | 1.07 |
| 12/09 | 419 | 419 | 418 | 418 | +4.5% | 3,300 | 17億3424万 | +4.5% | 5.31 | 1.09 |
| 12/08 | 400 | 407 | 400 | 400 | 0% | 600 | 16億5956万 | +0.5% | 5.08 | 1.05 |
| 12/07 | 405 | 406 | 400 | 400 | -0.25% | 1,200 | 16億5956万 | +0.5% | 5.08 | 1.05 |
| 12/06 | 401 | 401 | 401 | 401 | +0.25% | 100 | 16億6370万 | +1.01% | 5.09 | 1.05 |
| 12/05 | 391 | 400 | 391 | 400 | -0.99% | 500 | 16億5956万 | +1.01% | 5.08 | 1.05 |
| 12/02 | 404 | 404 | 404 | 404 | +2.02% | 100 | 16億7615万 | +2.28% | 5.13 | 1.06 |
| 12/01 | 400 | 401 | 395 | 396 | -3.41% | 1,800 | 16億4296万 | +0.51% | 5.03 | 1.04 |
| 11/30 | 403 | 410 | 403 | 410 | 0% | 1,200 | 17億104万 | +4.33% | 5.2 | 1.07 |
| 11/28 | 410 | 410 | 410 | 410 | 0% | 600 | 17億104万 | +4.33% | 5.2 | 1.07 |
| 11/25 | 401 | 410 | 401 | 410 | -1.44% | 400 | 17億104万 | +4.59% | 5.2 | 1.07 |
| 11/24 | 423 | 423 | 415 | 416 | +0.24% | 2,300 | 17億2594万 | +6.67% | 5.28 | 1.09 |
| 11/22 | 415 | 415 | 415 | 415 | +5.6% | 200 | 17億2179万 | +6.68% | 5.27 | 1.09 |
| 11/21 | 393 | 393 | 393 | 393 | 0% | 400 | 16億3051万 | +1.55% | 4.99 | 1.03 |
| 11/18 | 405 | 405 | 393 | 393 | -1.75% | 1,100 | 16億3051万 | +2.08% | 4.99 | 1.03 |
| 11/17 | 391 | 400 | 391 | 400 | 0% | 500 | 16億5956万 | +3.9% | 5.08 | 1.05 |
| 11/16 | 404 | 404 | 400 | 400 | +0.5% | 200 | 16億5956万 | +4.44% | 5.08 | 1.05 |
| 11/15 | 405 | 405 | 398 | 398 | -1% | 400 | 16億5126万 | +4.46% | 5.05 | 1.04 |
| 11/14 | 402 | 402 | 402 | 402 | +4.15% | 100 | 16億6785万 | +6.07% | 5.1 | 1.05 |
| 11/11 | 384 | 386 | 384 | 386 | -3.5% | 2,200 | 16億147万 | +2.39% | 4.9 | 1.01 |
| 11/10 | 401 | 401 | 400 | 400 | +3.09% | 200 | 16億5956万 | +6.67% | 5.08 | 1.05 |
| 11/09 | 420 | 420 | 384 | 388 | -6.73% | 4,100 | 16億977万 | +4.02% | 4.92 | 1.01 |
| 11/08 | 379 | 416 | 379 | 416 | +9.76% | 1,400 | 17億2594万 | +12.13% | 5.28 | 1.09 |
| 11/04 | 379 | 379 | 379 | 379 | +1.34% | 100 | 15億7243万 | +2.99% | 4.81 | 0.99 |
| 11/02 | 374 | 374 | 374 | 374 | -1.58% | 400 | 15億5168万 | +1.91% | 4.75 | 0.98 |
| 10/31 | 380 | 380 | 380 | 380 | 0% | 2,500 | 15億7658万 | +3.83% | 4.82 | 0.99 |
| 10/28 | 380 | 380 | 380 | 380 | -2.06% | 100 | 15億7658万 | +3.83% | 4.82 | 0.99 |
| 10/26 | 388 | 388 | 388 | 388 | +2.65% | 100 | 16億977万 | +6.89% | 4.92 | 1.01 |
| 10/24 | 378 | 378 | 378 | 378 | +1.07% | 100 | 15億6828万 | +4.71% | 4.8 | 0.99 |
| 10/21 | 375 | 375 | 374 | 374 | -0.27% | 500 | 15億5168万 | +3.89% | 4.75 | 0.98 |
| 10/18 | 375 | 375 | 375 | 375 | -2.6% | 300 | 15億5583万 | +4.17% | 4.76 | 0.98 |
| 10/17 | 385 | 385 | 385 | 385 | 0% | 200 | 15億9732万 | +6.94% | 4.89 | 1.01 |
| 10/14 | 385 | 385 | 385 | 385 | -0.77% | 300 | 15億9732万 | +7.24% | 4.89 | 1.01 |
| 10/12 | 390 | 390 | 388 | 388 | -0.51% | 300 | 16億977万 | +8.08% | 4.92 | 1.01 |
| 10/11 | 390 | 390 | 390 | 390 | +4.28% | 100 | 16億1807万 | +8.64% | 4.95 | 1.02 |
| 10/07 | 374 | 374 | 374 | 374 | 0% | 100 | 15億5168万 | +4.47% | 4.75 | 0.98 |
| 10/06 | 374 | 375 | 374 | 374 | 0% | 500 | 15億5168万 | +4.47% | 4.75 | 0.98 |
| 10/05 | 374 | 374 | 374 | 374 | +5.95% | 100 | 15億5168万 | +4.47% | 4.75 | 0.98 |
| 10/03 | 357 | 358 | 353 | 353 | -6.37% | 1,100 | 14億6456万 | -1.12% | 4.48 | 0.92 |
| 09/30 | 375 | 377 | 375 | 377 | +7.41% | 300 | 15億6413万 | +5.31% | 4.79 | 0.99 |
| 09/29 | 351 | 351 | 351 | 351 | +0.29% | 100 | 14億5626万 | -1.96% | 4.46 | 0.92 |
| 09/27 | 350 | 350 | 350 | 350 | +0.29% | 5,100 | 14億5211万 | -2.23% | 4.44 | 0.92 |
| 09/26 | 350 | 350 | 349 | 349 | +0.29% | 1,700 | 14億4796万 | -2.79% | 4.43 | 0.91 |
| 09/23 | 348 | 348 | 348 | 348 | -2.25% | 200 | 14億4381万 | -3.33% | 4.42 | 0.91 |
| 09/21 | 350 | 356 | 350 | 356 | +3.79% | 200 | 14億7700万 | -1.39% | 4.52 | 0.93 |
