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 | 1,015 | 1,020 | 996 | 996 | -1.09% | 2,557,700 | 5006億5367万 | -7.26% | 15.65 | 0.94 |
| 03/30 | 1,011 | 1,018 | 1,007 | 1,007 | -0.3% | 2,530,400 | 5061億8298万 | -6.59% | 15.82 | 0.95 |
| 03/29 | 1,022 | 1,029 | 1,006 | 1,010 | -1.37% | 2,230,700 | 5076億9098万 | -6.65% | 15.87 | 0.95 |
| 03/28 | 1,023 | 1,030 | 1,015 | 1,024 | +1.09% | 2,735,200 | 5147億2828万 | -5.62% | 16.09 | 0.97 |
| 03/27 | 1,032 | 1,032 | 1,010 | 1,013 | -1.94% | 2,989,900 | 5091億9897万 | -6.89% | 15.92 | 0.96 |
| 03/24 | 1,029 | 1,042 | 1,027 | 1,033 | +0.1% | 3,178,200 | 5192億5226万 | -5.4% | 16.23 | 0.98 |
| 03/23 | 1,036 | 1,040 | 1,031 | 1,032 | -0.48% | 3,022,100 | 5187億4959万 | -5.84% | 16.22 | 0.98 |
| 03/22 | 1,049 | 1,052 | 1,034 | 1,037 | -3.53% | 3,852,300 | 5212億6291万 | -5.73% | 16.29 | 0.98 |
| 03/21 | 1,070 | 1,083 | 1,063 | 1,075 | -2.27% | 3,116,900 | 5403億6416万 | -2.45% | 16.89 | 1.02 |
| 03/17 | 1,107 | 1,108 | 1,097 | 1,100 | -1.35% | 2,427,200 | 5529億3077万 | -0.36% | 17.28 | 1.04 |
| 03/16 | 1,099 | 1,117 | 1,097 | 1,115 | +0.54% | 1,860,800 | 5604億7073万 | +1% | 17.52 | 1.05 |
| 03/15 | 1,107 | 1,110 | 1,098 | 1,109 | -0.54% | 2,028,200 | 5574億5474万 | +0.64% | 17.43 | 1.05 |
| 03/14 | 1,122 | 1,123 | 1,104 | 1,115 | -0.71% | 2,139,200 | 5604億7073万 | +1.36% | 17.52 | 1.05 |
| 03/13 | 1,121 | 1,123 | 1,112 | 1,123 | +0.18% | 1,395,200 | 5644億9205万 | +2.28% | 17.65 | 1.06 |
| 03/10 | 1,110 | 1,125 | 1,103 | 1,121 | +2.37% | 3,617,300 | 5634億8672万 | +2.37% | 17.61 | 1.06 |
| 03/09 | 1,098 | 1,102 | 1,092 | 1,095 | +0.46% | 2,186,900 | 5504億1744万 | +0.18% | 17.21 | 1.04 |
| 03/08 | 1,094 | 1,097 | 1,083 | 1,090 | -0.27% | 1,436,100 | 5479億412万 | -0.09% | 17.13 | 1.03 |
| 03/07 | 1,095 | 1,096 | 1,074 | 1,093 | -1% | 2,761,400 | 5494億1212万 | +0.18% | 17.17 | 1.03 |
| 03/06 | 1,104 | 1,107 | 1,092 | 1,104 | -0.9% | 1,680,600 | 5549億4142万 | +0.91% | 17.35 | 1.04 |
| 03/03 | 1,105 | 1,117 | 1,101 | 1,114 | 0% | 2,441,400 | 5599億6807万 | +1.46% | 17.5 | 1.05 |
| 03/02 | 1,111 | 1,119 | 1,109 | 1,114 | +1.92% | 2,802,400 | 5599億6807万 | +1.18% | 17.5 | 1.05 |
| 03/01 | 1,090 | 1,096 | 1,078 | 1,093 | +0.92% | 2,168,400 | 5494億1212万 | -1.09% | 17.17 | 1.03 |
| 02/28 | 1,083 | 1,094 | 1,080 | 1,083 | +1.03% | 2,395,000 | 5443億8547万 | -2.26% | 17.02 | 1.02 |
| 02/27 | 1,081 | 1,088 | 1,067 | 1,072 | -1.65% | 2,022,000 | 5388億5616万 | -3.51% | 16.84 | 1.01 |
| 02/24 | 1,090 | 1,097 | 1,084 | 1,090 | -0.37% | 1,783,200 | 5479億412万 | -2.15% | 17.13 | 1.03 |
| 02/23 | 1,089 | 1,098 | 1,084 | 1,094 | +0.27% | 2,200,100 | 5499億1478万 | -2.15% | 17.19 | 1.03 |
| 02/22 | 1,101 | 1,102 | 1,082 | 1,091 | -0.91% | 3,049,200 | 5484億679万 | -2.59% | 17.14 | 1.03 |
| 02/21 | 1,090 | 1,101 | 1,079 | 1,101 | -0.36% | 2,655,400 | 5534億3343万 | -1.96% | 17.3 | 1.04 |
| 02/20 | 1,104 | 1,107 | 1,085 | 1,105 | -0.63% | 2,376,500 | 5554億4409万 | -1.78% | 17.36 | 1.04 |
| 02/17 | 1,114 | 1,117 | 1,106 | 1,112 | -1.24% | 3,139,300 | 5589億6274万 | -1.42% | 17.47 | 1.05 |
| 02/16 | 1,122 | 1,135 | 1,121 | 1,126 | +0.63% | 2,728,900 | 5660億4万 | -0.44% | 17.69 | 1.06 |
| 02/15 | 1,115 | 1,123 | 1,112 | 1,119 | +1.45% | 1,610,600 | 5624億8139万 | -1.24% | 17.58 | 1.06 |
| 02/14 | 1,119 | 1,126 | 1,103 | 1,103 | -0.99% | 2,500,200 | 5544億3876万 | -2.9% | 17.33 | 1.04 |
| 02/13 | 1,115 | 1,119 | 1,107 | 1,114 | +1% | 2,709,400 | 5599億6807万 | -2.19% | 17.5 | 1.05 |
| 02/10 | 1,090 | 1,106 | 1,082 | 1,103 | +3.57% | 3,794,400 | 5544億3876万 | -3.42% | 17.33 | 1.04 |
| 02/09 | 1,066 | 1,068 | 1,062 | 1,065 | -0.47% | 2,006,500 | 5353億3751万 | -6.99% | 16.73 | 1.01 |
| 02/08 | 1,052 | 1,070 | 1,044 | 1,070 | +1.71% | 2,949,200 | 5378億5084万 | -6.96% | 16.81 | 1.01 |
| 02/07 | 1,028 | 1,057 | 1,027 | 1,052 | -0.47% | 3,132,000 | 5288億288万 | -8.84% | 16.53 | 0.99 |
| 02/06 | 1,070 | 1,071 | 1,052 | 1,057 | -0.47% | 2,834,700 | 5313億1620万 | -8.72% | 16.61 | 1 |
| 02/03 | 1,063 | 1,071 | 1,055 | 1,062 | +0.85% | 2,465,900 | 5338億2952万 | -8.68% | 16.69 | 1 |
| 02/02 | 1,073 | 1,076 | 1,050 | 1,053 | -1.96% | 3,346,000 | 5293億554万 | -9.77% | 16.55 | 1 |
| 02/01 | 1,055 | 1,078 | 1,028 | 1,074 | -8.36% | 7,368,600 | 5398億6149万 | -8.28% | 16.88 | 1.02 |
| 01/31 | 1,184 | 1,189 | 1,167 | 1,172 | -2.74% | 2,694,900 | 5891億2260万 | -0.26% | 18.42 | 1.11 |
| 01/30 | 1,220 | 1,226 | 1,198 | 1,205 | -0.08% | 2,296,900 | 6057億1052万 | +2.64% | 18.93 | 1.14 |
| 01/27 | 1,214 | 1,219 | 1,200 | 1,206 | +0.08% | 2,428,800 | 6062億1319万 | +2.9% | 18.95 | 1.14 |
| 01/26 | 1,186 | 1,207 | 1,186 | 1,205 | +2.73% | 3,499,500 | 6057億1052万 | +2.99% | 18.93 | 1.14 |
| 01/25 | 1,176 | 1,182 | 1,164 | 1,173 | +1.91% | 1,970,900 | 5896億2526万 | +0.34% | 18.43 | 1.11 |
| 01/24 | 1,150 | 1,160 | 1,147 | 1,151 | -0.43% | 1,702,400 | 5785億6665万 | -1.46% | 18.09 | 1.09 |
| 01/23 | 1,159 | 1,166 | 1,150 | 1,156 | -1.2% | 1,817,200 | 5810億7997万 | -0.94% | 18.16 | 1.09 |
| 01/20 | 1,165 | 1,175 | 1,163 | 1,170 | +0.43% | 1,615,400 | 5881億1727万 | +0.34% | 18.38 | 1.11 |
| 01/19 | 1,161 | 1,175 | 1,153 | 1,165 | +1.13% | 2,082,800 | 5856億395万 | 0% | 18.31 | 1.1 |
| 01/18 | 1,149 | 1,159 | 1,135 | 1,152 | -0.95% | 3,067,300 | 5790億6931万 | -1.03% | 18.1 | 1.09 |
| 01/17 | 1,186 | 1,186 | 1,159 | 1,163 | -1.02% | 1,939,300 | 5845億9862万 | 0% | 18.27 | 1.1 |
| 01/16 | 1,184 | 1,190 | 1,173 | 1,175 | -1.09% | 1,766,800 | 5906億3059万 | +1.21% | 18.46 | 1.11 |
| 01/13 | 1,171 | 1,189 | 1,159 | 1,188 | +1.11% | 2,276,000 | 5971億6523万 | +2.5% | 18.67 | 1.12 |
| 01/12 | 1,189 | 1,194 | 1,166 | 1,175 | -1.67% | 2,635,600 | 5906億3059万 | +1.73% | 18.46 | 1.11 |
| 01/11 | 1,179 | 1,195 | 1,175 | 1,195 | +1.53% | 2,010,300 | 6006億8388万 | +3.64% | 18.78 | 1.13 |
| 01/10 | 1,178 | 1,191 | 1,172 | 1,177 | -0.42% | 3,022,200 | 5916億3592万 | +2.35% | 18.49 | 1.11 |
| 01/06 | 1,172 | 1,188 | 1,170 | 1,182 | 0% | 2,098,700 | 5941億4924万 | +3.14% | 18.57 | 1.12 |
| 01/05 | 1,198 | 1,198 | 1,176 | 1,182 | -1.01% | 2,442,600 | 5941億4924万 | +3.5% | 18.57 | 1.12 |
| 01/04 | 1,167 | 1,196 | 1,162 | 1,194 | +2.84% | 3,014,900 | 6001億8121万 | +4.92% | 18.76 | 1.13 |
| 2016 |
| 12/30 | 1,147 | 1,166 | 1,136 | 1,161 | +0.35% | 2,059,800 | 5835億9329万 | +2.47% | 18.24 | 1.1 |
| 12/29 | 1,173 | 1,174 | 1,153 | 1,157 | -1.7% | 1,996,500 | 5815億8263万 | +2.48% | 18.18 | 1.09 |
| 12/28 | 1,172 | 1,181 | 1,167 | 1,177 | +1.03% | 1,901,900 | 5916億3592万 | +4.72% | 18.49 | 1.11 |
| 12/27 | 1,159 | 1,173 | 1,157 | 1,165 | +0.52% | 1,723,700 | 5856億395万 | +4.3% | 18.3 | 1.1 |
| 12/26 | 1,172 | 1,175 | 1,157 | 1,159 | -0.43% | 1,831,100 | 5825億8796万 | +4.41% | 18.21 | 1.1 |
| 12/22 | 1,171 | 1,172 | 1,156 | 1,164 | +0.34% | 2,135,100 | 5851億128万 | +5.53% | 18.29 | 1.1 |
| 12/21 | 1,161 | 1,174 | 1,151 | 1,160 | +0.69% | 3,012,800 | 5830億9063万 | +5.94% | 18.22 | 1.1 |
| 12/20 | 1,154 | 1,159 | 1,140 | 1,152 | -0.78% | 2,647,100 | 5790億6931万 | +5.88% | 18.1 | 1.09 |
| 12/19 | 1,169 | 1,173 | 1,156 | 1,161 | -0.6% | 1,825,100 | 5835億9329万 | +7.5% | 18.24 | 1.1 |
| 12/16 | 1,161 | 1,179 | 1,160 | 1,168 | +2.19% | 3,317,900 | 5871億1194万 | +9.06% | 18.35 | 1.1 |
| 12/15 | 1,140 | 1,154 | 1,136 | 1,143 | +0.44% | 2,078,600 | 5745億4533万 | +7.63% | 17.96 | 1.08 |
| 12/14 | 1,126 | 1,141 | 1,122 | 1,138 | +0.71% | 2,338,000 | 5720億3201万 | +8.38% | 17.88 | 1.08 |
| 12/13 | 1,126 | 1,138 | 1,120 | 1,130 | -0.53% | 3,304,300 | 5680億1070万 | +8.45% | 17.75 | 1.07 |
| 12/12 | 1,153 | 1,154 | 1,120 | 1,136 | -0.79% | 3,490,400 | 5710億2668万 | +9.86% | 17.85 | 1.07 |
| 12/09 | 1,121 | 1,148 | 1,121 | 1,145 | +1.24% | 5,709,900 | 5755億5066万 | +11.71% | 17.99 | 1.08 |
| 12/08 | 1,130 | 1,144 | 1,121 | 1,131 | +0.98% | 4,043,300 | 5685億1336万 | +11.32% | 17.77 | 1.07 |
| 12/07 | 1,111 | 1,122 | 1,107 | 1,120 | +0.72% | 3,729,500 | 5629億8405万 | +11.11% | 17.6 | 1.06 |
| 12/06 | 1,104 | 1,113 | 1,098 | 1,112 | +0.91% | 2,995,700 | 5589億6274万 | +11.09% | 17.47 | 1.05 |
| 12/05 | 1,112 | 1,114 | 1,092 | 1,102 | -1.17% | 2,428,300 | 5539億3609万 | +10.87% | 17.31 | 1.04 |
| 12/02 | 1,110 | 1,127 | 1,100 | 1,115 | +0.63% | 3,253,500 | 5604億7073万 | +13.08% | 17.52 | 1.05 |
| 12/01 | 1,118 | 1,131 | 1,104 | 1,108 | +1.47% | 3,830,200 | 5569億5208万 | +13.18% | 17.41 | 1.05 |
| 11/30 | 1,080 | 1,098 | 1,077 | 1,092 | +1.58% | 5,541,400 | 5489億945万 | +12.23% | 17.16 | 1.03 |
| 11/29 | 1,067 | 1,080 | 1,066 | 1,075 | -0.19% | 2,625,100 | 5403億6416万 | +11.28% | 16.89 | 1.02 |
| 11/28 | 1,083 | 1,083 | 1,068 | 1,077 | -0.46% | 3,038,300 | 5413億6949万 | +12.19% | 16.92 | 1.02 |
| 11/25 | 1,063 | 1,085 | 1,059 | 1,082 | +2.27% | 4,010,600 | 5438億8281万 | +13.42% | 17 | 1.02 |
| 11/24 | 1,059 | 1,072 | 1,053 | 1,058 | +2.82% | 4,091,300 | 5318億1886万 | +11.72% | 16.62 | 1 |
| 11/22 | 1,031 | 1,039 | 1,024 | 1,029 | +2.8% | 3,999,900 | 5172億4160万 | +9.35% | 16.17 | 0.97 |
| 11/21 | 998 | 1,014 | 998 | 1,001 | +1.32% | 2,942,600 | 5031億6700万 | +7.06% | 15.73 | 0.95 |
| 11/18 | 992 | 998 | 985 | 988 | +0.92% | 2,806,600 | 4966億3236万 | +6.12% | 15.52 | 0.93 |
| 11/17 | 971 | 979 | 960 | 979 | +0.1% | 2,207,800 | 4921億838万 | +5.72% | 15.38 | 0.93 |
| 11/16 | 975 | 980 | 967 | 978 | +0.82% | 2,611,800 | 4916億572万 | +5.96% | 15.37 | 0.92 |
| 11/15 | 964 | 973 | 958 | 970 | +0.62% | 2,393,900 | 4875億8440万 | +5.43% | 15.24 | 0.92 |
| 11/14 | 950 | 970 | 942 | 964 | +2.66% | 2,504,600 | 4845億6842万 | +5.13% | 15.15 | 0.91 |
| 11/11 | 945 | 953 | 935 | 939 | +1.29% | 3,949,900 | 4720億181万 | +2.85% | 14.75 | 0.89 |
| 11/10 | 915 | 933 | 908 | 927 | +7.79% | 3,631,900 | 4659億6984万 | +1.87% | 14.56 | 0.88 |
| 11/09 | 941 | 945 | 852 | 860 | -7.53% | 5,597,800 | 4322億9132万 | -5.29% | 13.51 | 0.81 |
| 11/08 | 929 | 936 | 926 | 930 | +0.76% | 1,875,600 | 4674億7783万 | +2.42% | 14.61 | 0.88 |
| 11/07 | 926 | 931 | 919 | 923 | +0.65% | 2,680,900 | 4639億5918万 | +2.1% | 14.5 | 0.87 |
| 11/04 | 907 | 922 | 903 | 917 | 0% | 2,911,000 | 4609億4319万 | +1.66% | 14.41 | 0.87 |
