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 | 2,681 | 2,719 | 2,571 | 2,571 | -4.07% | 13,900 | 642億4054万 | -5.82% | 15.33 | 1.15 |
| 03/30 | 2,733 | 2,733 | 2,660 | 2,680 | -1.18% | 7,500 | 669億6408万 | -1.94% | 15.98 | 1.2 |
| 03/29 | 2,779 | 2,779 | 2,711 | 2,712 | -2.41% | 18,100 | 677億6365万 | -0.7% | 16.17 | 1.22 |
| 03/28 | 2,700 | 2,807 | 2,700 | 2,779 | +3.66% | 45,900 | 694億3775万 | +1.91% | 16.57 | 1.25 |
| 03/27 | 2,719 | 2,770 | 2,681 | 2,681 | -1.32% | 12,200 | 669億8907万 | -1.36% | 15.98 | 1.2 |
| 03/24 | 2,758 | 2,758 | 2,708 | 2,717 | -0.88% | 7,100 | 678億8858万 | +0.15% | 16.2 | 1.22 |
| 03/23 | 2,722 | 2,741 | 2,686 | 2,741 | +0.7% | 5,900 | 684億8826万 | +1.29% | 16.34 | 1.23 |
| 03/22 | 2,750 | 2,776 | 2,682 | 2,722 | -2.79% | 12,500 | 680億1352万 | +0.81% | 16.23 | 1.22 |
| 03/21 | 2,813 | 2,833 | 2,754 | 2,800 | -0.92% | 13,900 | 699億6247万 | +3.86% | 16.69 | 1.26 |
| 03/17 | 2,846 | 2,846 | 2,792 | 2,826 | -0.95% | 16,600 | 706億1212万 | +5.02% | 16.85 | 1.27 |
| 03/16 | 2,760 | 2,853 | 2,730 | 2,853 | +2.74% | 12,800 | 712億8676万 | +6.18% | 17.01 | 1.28 |
| 03/15 | 2,770 | 2,777 | 2,760 | 2,777 | +0.54% | 3,400 | 693億8778万 | +3.7% | 16.55 | 1.25 |
| 03/14 | 2,776 | 2,780 | 2,737 | 2,762 | +0.4% | 5,300 | 690億1298万 | +3.29% | 16.47 | 1.24 |
| 03/13 | 2,730 | 2,752 | 2,730 | 2,751 | +0.47% | 3,900 | 687億3813万 | +2.96% | 16.4 | 1.23 |
| 03/10 | 2,800 | 2,804 | 2,721 | 2,738 | +0.66% | 19,900 | 684億1330万 | +2.43% | 16.32 | 1.23 |
| 03/09 | 2,688 | 2,734 | 2,661 | 2,720 | +0.41% | 8,400 | 679億6354万 | +1.64% | 16.22 | 1.22 |
| 03/08 | 2,705 | 2,709 | 2,680 | 2,709 | +0.67% | 7,100 | 676億8869万 | +1.01% | 16.15 | 1.22 |
| 03/07 | 2,702 | 2,708 | 2,655 | 2,691 | -0.74% | 9,500 | 672億3893万 | 0% | 16.04 | 1.21 |
| 03/06 | 2,759 | 2,759 | 2,642 | 2,711 | -0.99% | 7,600 | 677億3866万 | +0.37% | 16.16 | 1.22 |
| 03/03 | 2,750 | 2,762 | 2,738 | 2,738 | -0.44% | 3,700 | 684億1330万 | +0.92% | 16.32 | 1.23 |
| 03/02 | 2,750 | 2,775 | 2,730 | 2,750 | 0% | 8,100 | 687億1314万 | +1.03% | 16.39 | 1.23 |
| 03/01 | 2,750 | 2,750 | 2,731 | 2,750 | +0.66% | 3,200 | 687億1314万 | +0.77% | 16.39 | 1.23 |
| 02/28 | 2,674 | 2,750 | 2,674 | 2,732 | +2.21% | 6,100 | 682億6338万 | -0.18% | 16.29 | 1.23 |
| 02/27 | 2,679 | 2,686 | 2,662 | 2,673 | +0.3% | 8,800 | 667億8917万 | -2.69% | 15.93 | 1.2 |
| 02/24 | 2,632 | 2,674 | 2,622 | 2,665 | +1.06% | 8,500 | 665億8928万 | -3.44% | 15.89 | 1.2 |
| 02/23 | 2,668 | 2,668 | 2,626 | 2,637 | -0.3% | 4,500 | 658億8966万 | -4.97% | 15.72 | 1.18 |
| 02/22 | 2,620 | 2,685 | 2,620 | 2,645 | +1.42% | 8,100 | 660億8955万 | -5.16% | 15.77 | 1.19 |
| 02/21 | 2,573 | 2,615 | 2,573 | 2,608 | +2.15% | 7,000 | 651億6505万 | -6.89% | 15.55 | 1.17 |
| 02/20 | 2,546 | 2,557 | 2,525 | 2,553 | +0.27% | 5,900 | 637億9078万 | -9.34% | 15.22 | 1.15 |
| 02/17 | 2,555 | 2,555 | 2,505 | 2,546 | -0.43% | 7,800 | 636億1588万 | -10.19% | 15.18 | 1.14 |
| 02/16 | 2,552 | 2,567 | 2,505 | 2,557 | -1.04% | 9,200 | 638億9073万 | -10.44% | 15.24 | 1.15 |
| 02/15 | 2,614 | 2,614 | 2,551 | 2,584 | -1.9% | 12,600 | 645億6537万 | -10.06% | 15.4 | 1.16 |
| 02/14 | 2,658 | 2,664 | 2,619 | 2,634 | -1.39% | 14,700 | 658億1470万 | -8.95% | 15.7 | 1.18 |
| 02/13 | 2,712 | 2,712 | 2,656 | 2,671 | -1.62% | 11,100 | 667億3920万 | -8.24% | 15.92 | 1.2 |
| 02/10 | 2,670 | 2,723 | 2,657 | 2,715 | +2.72% | 9,100 | 678億3861万 | -7.24% | 16.19 | 1.22 |
| 02/09 | 2,662 | 2,678 | 2,638 | 2,643 | -0.9% | 8,700 | 660億3958万 | -10.07% | 15.76 | 1.19 |
| 02/08 | 2,693 | 2,749 | 2,658 | 2,667 | -1.48% | 10,100 | 666億3925万 | -9.81% | 15.9 | 1.2 |
| 02/07 | 2,771 | 2,771 | 2,599 | 2,707 | -2.84% | 12,500 | 676億3872万 | -8.89% | 16.14 | 1.21 |
| 02/06 | 2,811 | 2,837 | 2,774 | 2,786 | -0.89% | 10,600 | 696億1266万 | -6.57% | 16.61 | 1.25 |
| 02/03 | 2,876 | 2,915 | 2,805 | 2,811 | -2.26% | 7,500 | 702億3732万 | -5.96% | 16.76 | 1.26 |
| 02/02 | 2,920 | 2,920 | 2,861 | 2,876 | -1.88% | 10,200 | 718億6145万 | -4.04% | 17.15 | 1.29 |
| 02/01 | 2,942 | 2,945 | 2,920 | 2,931 | -0.37% | 6,100 | 732億3572万 | -2.37% | 17.47 | 1.32 |
| 01/31 | 2,935 | 2,977 | 2,933 | 2,942 | -2.1% | 4,600 | 735億1057万 | -2.19% | 17.54 | 1.32 |
| 01/30 | 2,960 | 3,025 | 2,921 | 3,005 | +1.52% | 4,400 | 750億8472万 | -0.3% | 17.91 | 1.35 |
| 01/27 | 2,910 | 2,988 | 2,907 | 2,960 | +1.23% | 10,900 | 739億6033万 | -1.82% | 17.65 | 1.33 |
| 01/26 | 2,950 | 2,950 | 2,909 | 2,924 | -0.98% | 6,200 | 730億6081万 | -3.05% | 17.43 | 1.31 |
| 01/25 | 2,970 | 3,010 | 2,949 | 2,953 | -1.34% | 11,000 | 737億8542万 | -2.38% | 17.6 | 1.32 |
| 01/24 | 3,020 | 3,020 | 2,971 | 2,993 | +0.2% | 2,900 | 747億8489万 | -0.83% | 17.84 | 1.34 |
| 01/23 | 3,040 | 3,040 | 2,970 | 2,987 | -2.07% | 4,500 | 746億3497万 | -0.7% | 17.81 | 1.34 |
| 01/20 | 2,949 | 3,060 | 2,949 | 3,050 | +2.14% | 5,100 | 762億912万 | +1.7% | 18.18 | 1.37 |
| 01/19 | 2,948 | 2,992 | 2,948 | 2,986 | +1.29% | 3,500 | 746億998万 | +0.13% | 17.8 | 1.34 |
| 01/18 | 2,970 | 2,970 | 2,932 | 2,948 | -0.74% | 4,700 | 736億6049万 | -0.67% | 17.57 | 1.32 |
| 01/17 | 3,000 | 3,025 | 2,970 | 2,970 | -2.14% | 4,500 | 742億1019万 | +0.47% | 17.71 | 1.33 |
| 01/16 | 2,982 | 3,045 | 2,982 | 3,035 | -0.16% | 2,300 | 758億3432万 | +3.16% | 18.09 | 1.36 |
| 01/13 | 2,990 | 3,040 | 2,969 | 3,040 | +0.83% | 5,900 | 759億5926万 | +3.93% | 18.12 | 1.36 |
| 01/12 | 3,095 | 3,095 | 3,000 | 3,015 | -1.95% | 6,300 | 753億3459万 | +3.68% | 17.97 | 1.35 |
| 01/11 | 3,085 | 3,085 | 3,040 | 3,075 | 0% | 3,900 | 768億3379万 | +6.29% | 18.33 | 1.38 |
| 01/10 | 3,095 | 3,095 | 3,050 | 3,075 | 0% | 9,200 | 768億3379万 | +6.88% | 18.33 | 1.38 |
| 01/06 | 3,030 | 3,085 | 3,000 | 3,075 | +1.49% | 5,300 | 768億3379万 | +7.4% | 18.33 | 1.38 |
| 01/05 | 3,090 | 3,090 | 2,991 | 3,030 | -1.94% | 8,000 | 757億939万 | +6.35% | 18.06 | 1.36 |
| 01/04 | 3,060 | 3,090 | 3,025 | 3,090 | +2.83% | 8,900 | 772億859万 | +8.88% | 18.42 | 1.39 |
| 2016 |
| 12/30 | 2,984 | 3,005 | 2,864 | 3,005 | +0.94% | 5,800 | 750億8472万 | +6.41% | 17.91 | 1.35 |
| 12/29 | 2,925 | 3,035 | 2,883 | 2,977 | +0.54% | 9,900 | 743億8510万 | +5.98% | 17.75 | 1.34 |
| 12/28 | 2,964 | 2,993 | 2,852 | 2,961 | -1.63% | 5,900 | 739億8531万 | +5.94% | 17.65 | 1.33 |
| 12/27 | 3,015 | 3,045 | 2,988 | 3,010 | +0.17% | 4,600 | 752億966万 | +8.23% | 17.94 | 1.35 |
| 12/26 | 3,100 | 3,100 | 2,985 | 3,005 | -2.91% | 11,000 | 750億8472万 | +8.64% | 17.91 | 1.35 |
| 12/22 | 3,075 | 3,095 | 3,000 | 3,095 | +0.65% | 8,500 | 773億3352万 | +12.59% | 18.45 | 1.39 |
| 12/21 | 3,070 | 3,095 | 3,060 | 3,075 | +0.99% | 5,200 | 768億3379万 | +12.72% | 18.33 | 1.38 |
| 12/20 | 3,000 | 3,080 | 2,974 | 3,045 | +2.18% | 9,400 | 760億8419万 | +12.57% | 18.15 | 1.37 |
| 12/19 | 3,000 | 3,000 | 2,930 | 2,980 | -5.1% | 13,400 | 744億6006万 | +11.03% | 17.77 | 1.34 |
| 12/16 | 2,788 | 3,140 | 2,746 | 3,140 | +12.91% | 23,600 | 784億5792万 | +17.96% | 18.72 | 1.41 |
| 12/15 | 2,782 | 2,786 | 2,745 | 2,781 | +1.42% | 6,800 | 694億8773万 | +5.62% | 16.58 | 1.25 |
| 12/14 | 2,788 | 2,788 | 2,741 | 2,742 | -1.37% | 6,100 | 685億1325万 | +5.18% | 16.35 | 1.23 |
| 12/13 | 2,634 | 2,811 | 2,614 | 2,780 | +6.47% | 12,700 | 694億6274万 | +7.05% | 16.57 | 1.25 |
| 12/12 | 2,638 | 2,638 | 2,590 | 2,611 | -1.02% | 3,200 | 652億4000万 | +0.85% | 15.57 | 1.17 |
| 12/09 | 2,590 | 2,640 | 2,590 | 2,638 | -0.04% | 12,300 | 659億1464万 | +1.93% | 15.73 | 1.18 |
| 12/08 | 2,675 | 2,675 | 2,589 | 2,639 | +0.53% | 11,900 | 659億3963万 | +2.05% | 15.73 | 1.18 |
| 12/07 | 2,653 | 2,698 | 2,625 | 2,625 | -0.04% | 7,400 | 655億8982万 | +1.55% | 15.65 | 1.18 |
| 12/06 | 2,601 | 2,647 | 2,601 | 2,626 | +0.73% | 11,500 | 656億1480万 | +1.59% | 15.65 | 1.18 |
| 12/05 | 2,600 | 2,670 | 2,600 | 2,607 | -1.06% | 7,100 | 651億4006万 | +0.81% | 15.54 | 1.17 |
| 12/02 | 2,700 | 2,700 | 2,635 | 2,635 | -1.46% | 7,500 | 658億3968万 | +1.86% | 15.71 | 1.18 |
| 12/01 | 2,738 | 2,745 | 2,669 | 2,674 | -2.12% | 11,600 | 668億1416万 | +3.36% | 15.94 | 1.2 |
| 11/30 | 2,696 | 2,740 | 2,696 | 2,732 | 0% | 4,900 | 682億6338万 | +5.65% | 16.29 | 1.23 |
| 11/29 | 2,744 | 2,744 | 2,710 | 2,732 | -0.29% | 6,600 | 682億6338万 | +5.81% | 16.29 | 1.23 |
| 11/28 | 2,766 | 2,779 | 2,729 | 2,740 | +0.04% | 11,800 | 684億6328万 | +6.37% | 16.33 | 1.23 |
| 11/25 | 2,650 | 2,745 | 2,638 | 2,739 | +3.44% | 16,700 | 684億3829万 | +6.7% | 16.33 | 1.23 |
| 11/24 | 2,614 | 2,650 | 2,606 | 2,648 | +1.73% | 6,300 | 661億6451万 | +3.52% | 15.79 | 1.19 |
| 11/22 | 2,640 | 2,640 | 2,576 | 2,603 | -0.53% | 10,500 | 650億4011万 | +2% | 15.52 | 1.17 |
| 11/21 | 2,650 | 2,650 | 2,550 | 2,617 | -0.83% | 19,800 | 653億8992万 | +2.83% | 15.6 | 1.17 |
| 11/18 | 2,629 | 2,650 | 2,603 | 2,639 | +2.29% | 9,400 | 659億3963万 | +3.98% | 15.73 | 1.18 |
| 11/17 | 2,530 | 2,640 | 2,530 | 2,580 | +0.39% | 14,800 | 644億6542万 | +2.06% | 15.38 | 1.16 |
| 11/16 | 2,507 | 2,570 | 2,490 | 2,570 | +2.51% | 6,900 | 642億1555万 | +1.98% | 15.32 | 1.15 |
| 11/15 | 2,551 | 2,583 | 2,497 | 2,507 | -0.12% | 7,700 | 626億4140万 | -0.24% | 14.95 | 1.12 |
| 11/14 | 2,485 | 2,513 | 2,452 | 2,510 | +3.51% | 9,100 | 627億1636万 | +0.04% | 14.96 | 1.13 |
| 11/11 | 2,423 | 2,483 | 2,400 | 2,425 | -0.41% | 10,400 | 605億9250万 | -3.31% | 14.46 | 1.09 |
| 11/10 | 2,287 | 2,488 | 2,267 | 2,435 | +15.02% | 21,500 | 608億4236万 | -2.95% | 14.52 | 1.09 |
| 11/09 | 2,400 | 2,400 | 2,117 | 2,117 | -15.32% | 15,800 | 528億9663万 | -15.52% | 12.62 | 0.95 |
| 11/08 | 2,550 | 2,550 | 2,463 | 2,500 | -2.91% | 3,300 | 624億6649万 | -0.56% | 14.9 | 1.12 |
| 11/07 | 2,583 | 2,583 | 2,556 | 2,575 | -0.31% | 3,400 | 643億4049万 | +2.75% | 15.35 | 1.16 |
| 11/04 | 2,537 | 2,583 | 2,535 | 2,583 | 0% | 3,200 | 645億4038万 | +3.2% | 15.4 | 1.16 |
