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 | 1,027 | 1,043 | 988 | 988 | -4.08% | 47,800 | 466億4697万 | -5.18% | 9.15 | 0.75 |
| 03/30 | 1,042 | 1,049 | 1,020 | 1,030 | -0.87% | 22,500 | 486億2994万 | -1.44% | 9.54 | 0.78 |
| 03/29 | 1,046 | 1,046 | 1,018 | 1,039 | +0.29% | 27,500 | 490億5486万 | -0.67% | 9.62 | 0.79 |
| 03/28 | 1,023 | 1,036 | 1,011 | 1,036 | +3.29% | 42,500 | 489億1322万 | -1.05% | 9.59 | 0.78 |
| 03/27 | 1,000 | 1,009 | 990 | 1,003 | -1.28% | 26,400 | 473億5517万 | -4.29% | 9.29 | 0.76 |
| 03/24 | 1,014 | 1,022 | 1,004 | 1,016 | +1.4% | 17,500 | 479億6895万 | -3.24% | 9.41 | 0.77 |
| 03/23 | 1,010 | 1,018 | 1,000 | 1,002 | -0.89% | 21,200 | 473億796万 | -4.75% | 9.28 | 0.76 |
| 03/22 | 1,013 | 1,030 | 1,011 | 1,011 | -2.69% | 29,700 | 477億3288万 | -4.17% | 9.36 | 0.77 |
| 03/21 | 1,047 | 1,048 | 1,029 | 1,039 | -1.61% | 40,500 | 490億5486万 | -1.61% | 9.62 | 0.79 |
| 03/17 | 1,044 | 1,064 | 1,037 | 1,056 | +0.48% | 56,600 | 498億5749万 | -0.09% | 9.78 | 0.8 |
| 03/16 | 1,030 | 1,057 | 1,025 | 1,051 | +0.96% | 40,400 | 496億2142万 | -0.47% | 9.73 | 0.8 |
| 03/15 | 1,051 | 1,061 | 1,031 | 1,041 | -1.61% | 25,200 | 491億4929万 | -1.23% | 9.64 | 0.79 |
| 03/14 | 1,067 | 1,069 | 1,045 | 1,058 | -0.47% | 30,400 | 499億5192万 | +0.47% | 9.8 | 0.8 |
| 03/13 | 1,070 | 1,080 | 1,060 | 1,063 | -1.3% | 48,200 | 501億8798万 | +1.24% | 9.84 | 0.8 |
| 03/10 | 1,070 | 1,088 | 1,066 | 1,077 | +1.99% | 68,400 | 508億4897万 | +2.87% | 9.97 | 0.82 |
| 03/09 | 1,042 | 1,060 | 1,039 | 1,056 | +1.05% | 20,100 | 498億5749万 | +1.15% | 9.78 | 0.8 |
| 03/08 | 1,054 | 1,054 | 1,038 | 1,045 | -0.57% | 18,600 | 493億3814万 | +0.29% | 9.68 | 0.79 |
| 03/07 | 1,050 | 1,054 | 1,050 | 1,051 | -0.57% | 15,300 | 496億2142万 | +1.06% | 9.73 | 0.8 |
| 03/06 | 1,052 | 1,063 | 1,051 | 1,057 | -0.28% | 16,400 | 499億470万 | +1.73% | 9.79 | 0.8 |
| 03/03 | 1,062 | 1,065 | 1,052 | 1,060 | -1.12% | 15,500 | 500億4634万 | +2.22% | 9.82 | 0.8 |
| 03/02 | 1,060 | 1,075 | 1,060 | 1,072 | +0.94% | 28,500 | 506億1291万 | +3.57% | 9.93 | 0.81 |
| 03/01 | 1,063 | 1,063 | 1,049 | 1,062 | +0.28% | 9,900 | 501億4077万 | +2.71% | 9.83 | 0.8 |
| 02/28 | 1,047 | 1,066 | 1,033 | 1,059 | +2.42% | 38,100 | 499億9913万 | +2.62% | 9.81 | 0.8 |
| 02/27 | 1,036 | 1,050 | 1,029 | 1,034 | -1.52% | 14,000 | 488億1879万 | +0.39% | 9.57 | 0.78 |
| 02/24 | 1,045 | 1,063 | 1,038 | 1,050 | -0.28% | 18,700 | 495億7421万 | +2.04% | 9.72 | 0.79 |
| 02/23 | 1,060 | 1,060 | 1,047 | 1,053 | -0.57% | 10,300 | 497億1585万 | +2.43% | 9.75 | 0.8 |
| 02/22 | 1,063 | 1,063 | 1,049 | 1,059 | -0.28% | 16,900 | 499億9913万 | +3.12% | 9.81 | 0.8 |
| 02/21 | 1,062 | 1,065 | 1,049 | 1,062 | 0% | 14,800 | 501億4077万 | +3.61% | 9.83 | 0.8 |
| 02/20 | 1,056 | 1,068 | 1,047 | 1,062 | +0.28% | 21,500 | 501億4077万 | +3.71% | 9.83 | 0.8 |
| 02/17 | 1,066 | 1,066 | 1,047 | 1,059 | -0.94% | 30,500 | 499億9913万 | +3.52% | 9.81 | 0.8 |
| 02/16 | 1,067 | 1,069 | 1,051 | 1,069 | +0.75% | 25,300 | 504億7126万 | +4.6% | 9.9 | 0.81 |
| 02/15 | 1,046 | 1,065 | 1,046 | 1,061 | +1.53% | 17,900 | 500億9356万 | +3.82% | 9.82 | 0.8 |
| 02/14 | 1,054 | 1,074 | 1,043 | 1,045 | -1.04% | 37,400 | 493億3814万 | +2.35% | 9.68 | 0.79 |
| 02/13 | 1,037 | 1,057 | 1,027 | 1,056 | +1.54% | 33,000 | 498億5749万 | +3.43% | 9.78 | 0.8 |
| 02/10 | 1,002 | 1,042 | 1,001 | 1,040 | +4.52% | 34,100 | 491億207万 | +1.86% | 9.63 | 0.79 |
| 02/09 | 1,001 | 1,006 | 993 | 995 | -1.29% | 11,800 | 469億7746万 | -2.64% | 9.21 | 0.75 |
| 02/08 | 991 | 1,008 | 985 | 1,008 | +1.61% | 15,700 | 475億9124万 | -1.66% | 9.33 | 0.76 |
| 02/07 | 999 | 1,003 | 991 | 992 | -0.9% | 18,700 | 468億3582万 | -3.31% | 9.19 | 0.75 |
| 02/06 | 1,012 | 1,020 | 999 | 1,001 | +0.1% | 15,200 | 472億6074万 | -2.53% | 9.27 | 0.76 |
| 02/03 | 995 | 1,015 | 995 | 1,000 | +0.7% | 17,700 | 472億1353万 | -2.72% | 9.26 | 0.76 |
| 02/02 | 1,010 | 1,014 | 993 | 993 | -1.29% | 25,900 | 468億8304万 | -3.59% | 9.2 | 0.75 |
| 02/01 | 1,000 | 1,010 | 992 | 1,006 | -0.4% | 18,300 | 474億9681万 | -2.42% | 9.32 | 0.76 |
| 01/31 | 1,006 | 1,017 | 1,002 | 1,010 | -0.2% | 19,800 | 476億8567万 | -2.13% | 9.35 | 0.76 |
| 01/30 | 1,026 | 1,026 | 1,006 | 1,012 | -1.36% | 27,200 | 477億8009万 | -2.03% | 9.37 | 0.77 |
| 01/27 | 1,039 | 1,039 | 1,025 | 1,026 | -0.1% | 17,700 | 484億4108万 | -0.77% | 9.5 | 0.78 |
| 01/26 | 1,025 | 1,036 | 1,019 | 1,027 | +1.58% | 26,400 | 484億8830万 | -0.77% | 9.51 | 0.78 |
| 01/25 | 1,009 | 1,021 | 1,001 | 1,011 | +0.4% | 20,400 | 477億3288万 | -2.41% | 9.36 | 0.77 |
| 01/24 | 1,016 | 1,017 | 1,002 | 1,007 | -0.89% | 12,300 | 475億4403万 | -2.89% | 9.32 | 0.76 |
| 01/23 | 1,012 | 1,023 | 1,003 | 1,016 | -1.17% | 15,300 | 479億6895万 | -2.21% | 9.41 | 0.77 |
| 01/20 | 1,017 | 1,034 | 1,000 | 1,028 | 0% | 34,600 | 485億3551万 | -1.15% | 9.52 | 0.78 |
| 01/19 | 1,010 | 1,035 | 1,010 | 1,028 | +0.78% | 42,700 | 485億3551万 | -1.25% | 9.52 | 0.78 |
| 01/18 | 1,030 | 1,030 | 1,011 | 1,020 | -0.2% | 31,000 | 481億5780万 | -2.11% | 9.45 | 0.77 |
| 01/17 | 1,046 | 1,046 | 1,021 | 1,022 | -2.2% | 24,900 | 482億5223万 | -2.01% | 9.46 | 0.77 |
| 01/16 | 1,040 | 1,045 | 1,032 | 1,045 | +0.1% | 16,600 | 493億3814万 | +0.1% | 9.68 | 0.79 |
| 01/13 | 1,047 | 1,050 | 1,038 | 1,044 | -0.29% | 19,700 | 492億9093万 | +0.1% | 9.67 | 0.79 |
| 01/12 | 1,048 | 1,048 | 1,030 | 1,047 | -0.29% | 31,300 | 494億3257万 | +0.48% | 9.7 | 0.79 |
| 01/11 | 1,050 | 1,053 | 1,029 | 1,050 | +0.38% | 35,800 | 495億7421万 | +0.86% | 9.72 | 0.79 |
| 01/10 | 1,041 | 1,050 | 1,010 | 1,046 | -0.48% | 38,300 | 493億8535万 | +0.58% | 9.69 | 0.79 |
| 01/06 | 1,051 | 1,060 | 1,030 | 1,051 | -0.57% | 31,300 | 496億2142万 | +1.15% | 9.73 | 0.8 |
| 01/05 | 1,070 | 1,070 | 1,045 | 1,057 | -1.12% | 20,300 | 499億470万 | +1.83% | 9.79 | 0.8 |
| 01/04 | 1,026 | 1,069 | 1,026 | 1,069 | +3.09% | 55,900 | 504億7126万 | +3.09% | 9.9 | 0.81 |
| 2016 |
| 12/30 | 1,025 | 1,042 | 1,003 | 1,037 | +0.97% | 30,300 | 489億6043万 | +0.19% | 9.6 | 0.78 |
| 12/29 | 1,025 | 1,033 | 1,012 | 1,027 | -0.58% | 32,900 | 484億8830万 | -0.77% | 9.51 | 0.78 |
| 12/28 | 1,030 | 1,034 | 1,020 | 1,033 | +0.29% | 15,200 | 487億7158万 | -0.19% | 9.57 | 0.78 |
| 12/27 | 1,026 | 1,034 | 1,017 | 1,030 | +0.39% | 12,600 | 486億2994万 | -0.48% | 9.54 | 0.78 |
| 12/26 | 1,040 | 1,043 | 1,012 | 1,026 | -0.77% | 34,200 | 484億4108万 | -0.77% | 9.5 | 0.78 |
| 12/22 | 1,027 | 1,042 | 1,027 | 1,034 | +0.78% | 16,700 | 488億1879万 | +0.1% | 9.57 | 0.78 |
| 12/21 | 1,041 | 1,046 | 1,022 | 1,026 | -2.1% | 23,800 | 484億4108万 | -0.58% | 9.5 | 0.78 |
| 12/20 | 1,038 | 1,053 | 1,038 | 1,048 | -0.19% | 33,200 | 494億7978万 | +1.65% | 9.7 | 0.79 |
| 12/19 | 1,036 | 1,050 | 1,013 | 1,050 | +1.16% | 28,600 | 495億7421万 | +2.04% | 9.72 | 0.79 |
| 12/16 | 1,055 | 1,060 | 1,031 | 1,038 | -1.52% | 79,000 | 490億765万 | +1.17% | 9.61 | 0.79 |
| 12/15 | 1,033 | 1,054 | 1,013 | 1,054 | +1.54% | 35,400 | 497億6306万 | +2.93% | 9.76 | 0.8 |
| 12/14 | 1,054 | 1,055 | 971 | 1,038 | -1.42% | 26,300 | 490億765万 | +1.86% | 9.61 | 0.79 |
| 12/13 | 1,040 | 1,057 | 1,031 | 1,053 | +1.06% | 45,100 | 497億1585万 | +3.54% | 9.75 | 0.8 |
| 12/12 | 1,055 | 1,055 | 1,032 | 1,042 | -1.14% | 29,100 | 491億9650万 | +2.66% | 9.65 | 0.79 |
| 12/09 | 1,043 | 1,054 | 1,031 | 1,054 | +0.38% | 57,100 | 497億6306万 | +4.05% | 9.76 | 0.8 |
| 12/08 | 1,050 | 1,054 | 1,033 | 1,050 | +0.77% | 50,700 | 495億7421万 | +3.86% | 9.72 | 0.79 |
| 12/07 | 1,032 | 1,044 | 1,032 | 1,042 | +1.66% | 31,200 | 491億9650万 | +3.27% | 9.65 | 0.79 |
| 12/06 | 1,050 | 1,050 | 1,011 | 1,025 | +0.2% | 51,900 | 483億9387万 | +1.69% | 9.49 | 0.78 |
| 12/05 | 1,038 | 1,038 | 986 | 1,023 | -0.29% | 47,400 | 482億9944万 | +1.49% | 9.47 | 0.77 |
| 12/02 | 1,041 | 1,048 | 1,020 | 1,026 | -0.19% | 31,400 | 484億4108万 | +1.89% | 9.5 | 0.78 |
| 12/01 | 1,030 | 1,047 | 1,024 | 1,028 | +1.18% | 33,500 | 485億3551万 | +2.09% | 9.52 | 0.78 |
| 11/30 | 1,015 | 1,021 | 1,010 | 1,016 | -0.2% | 15,000 | 479億6895万 | +0.99% | 9.41 | 0.77 |
| 11/29 | 1,019 | 1,027 | 1,006 | 1,018 | -1.36% | 21,500 | 480億6337万 | +1.19% | 9.43 | 0.77 |
| 11/28 | 1,018 | 1,035 | 1,002 | 1,032 | +0.68% | 20,200 | 487億2436万 | +2.69% | 9.56 | 0.78 |
| 11/25 | 1,030 | 1,033 | 1,018 | 1,025 | -0.49% | 27,900 | 483億9387万 | +2.09% | 9.49 | 0.78 |
| 11/24 | 1,036 | 1,048 | 1,020 | 1,030 | -0.39% | 23,900 | 486億2994万 | +2.69% | 9.54 | 0.78 |
| 11/22 | 1,024 | 1,039 | 1,018 | 1,034 | +0.98% | 33,000 | 488億1879万 | +3.19% | 9.57 | 0.78 |
| 11/21 | 1,019 | 1,024 | 1,011 | 1,024 | +1.49% | 14,400 | 483億4666万 | +2.3% | 9.48 | 0.77 |
| 11/18 | 1,025 | 1,025 | 999 | 1,009 | -0.49% | 46,700 | 476億3845万 | +1% | 9.34 | 0.76 |
| 11/17 | 1,015 | 1,017 | 996 | 1,014 | +0.4% | 24,300 | 478億7452万 | +1.5% | 9.39 | 0.77 |
| 11/16 | 1,011 | 1,014 | 991 | 1,010 | +1.41% | 33,400 | 476億8567万 | +1.2% | 9.35 | 0.76 |
| 11/15 | 996 | 1,013 | 991 | 996 | 0% | 30,000 | 470億2468万 | -0.1% | 9.22 | 0.75 |
| 11/14 | 976 | 1,006 | 976 | 996 | +1.53% | 29,400 | 470億2468万 | -0.1% | 9.22 | 0.75 |
| 11/11 | 992 | 1,012 | 969 | 981 | +0.41% | 37,800 | 463億1647万 | -1.6% | 9.08 | 0.74 |
| 11/10 | 998 | 998 | 950 | 977 | +4.94% | 47,900 | 461億2762万 | -2.01% | 9.05 | 0.74 |
| 11/09 | 992 | 1,000 | 925 | 931 | -6.43% | 40,300 | 439億5580万 | -6.62% | 8.62 | 0.7 |
| 11/08 | 997 | 998 | 992 | 995 | 0% | 10,900 | 469億7746万 | -0.4% | 9.21 | 0.75 |
| 11/07 | 1,001 | 1,020 | 991 | 995 | +0.61% | 18,800 | 469億7746万 | -0.5% | 9.21 | 0.75 |
| 11/04 | 994 | 1,001 | 980 | 989 | -1% | 20,500 | 466億9418万 | -1.2% | 9.16 | 0.75 |
