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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 4,065 | 4,095 | 4,010 | 4,010 | -0.37% | 510,400 | 2485億7671万 | -6.74% | 9.07 | 1.08 |
| 03/30 | 4,000 | 4,120 | 3,995 | 4,025 | +1.51% | 664,200 | 2495億655万 | -7.04% | 9.1 | 1.09 |
| 03/29 | 4,010 | 4,020 | 3,940 | 3,965 | -1.73% | 445,400 | 2457億8720万 | -9.1% | 8.97 | 1.07 |
| 03/28 | 4,045 | 4,085 | 4,015 | 4,035 | +0.62% | 423,000 | 2501億2644万 | -8.17% | 9.13 | 1.09 |
| 03/27 | 4,045 | 4,050 | 4,000 | 4,010 | -2.67% | 358,000 | 2485億7671万 | -9.32% | 9.07 | 1.08 |
| 03/24 | 4,095 | 4,165 | 4,080 | 4,120 | +0.49% | 428,400 | 2553億9552万 | -7.48% | 9.32 | 1.11 |
| 03/23 | 4,080 | 4,110 | 4,055 | 4,100 | 0% | 670,000 | 2541億5574万 | -8.46% | 9.27 | 1.11 |
| 03/22 | 4,150 | 4,165 | 4,075 | 4,100 | -3.98% | 538,000 | 2541億5574万 | -9.15% | 9.27 | 1.11 |
| 03/21 | 4,305 | 4,310 | 4,265 | 4,270 | -0.81% | 202,000 | 2646億9391万 | -6.07% | 9.66 | 1.15 |
| 03/17 | 4,310 | 4,340 | 4,300 | 4,305 | -0.92% | 323,000 | 2668億6353万 | -5.76% | 9.74 | 1.16 |
| 03/16 | 4,355 | 4,405 | 4,325 | 4,345 | +0.7% | 375,200 | 2693億4310万 | -5.15% | 9.83 | 1.17 |
| 03/15 | 4,325 | 4,330 | 4,305 | 4,315 | -1.03% | 231,400 | 2674億8342万 | -5.99% | 9.76 | 1.16 |
| 03/14 | 4,375 | 4,395 | 4,320 | 4,360 | +0.11% | 387,800 | 2702億7293万 | -5.24% | 9.86 | 1.18 |
| 03/13 | 4,295 | 4,360 | 4,235 | 4,355 | +0.46% | 537,400 | 2699億6299万 | -5.51% | 9.85 | 1.18 |
| 03/10 | 4,355 | 4,370 | 4,305 | 4,335 | -0.46% | 651,200 | 2687億2320万 | -6.27% | 9.8 | 1.17 |
| 03/09 | 4,380 | 4,390 | 4,335 | 4,355 | +0.11% | 406,200 | 2699億6299万 | -6.18% | 9.85 | 1.18 |
| 03/08 | 4,355 | 4,395 | 4,335 | 4,350 | -1.25% | 541,400 | 2696億5304万 | -6.63% | 9.84 | 1.17 |
| 03/07 | 4,505 | 4,510 | 4,390 | 4,405 | -1.78% | 652,000 | 2730億6245万 | -5.82% | 9.96 | 1.19 |
| 03/06 | 4,510 | 4,530 | 4,475 | 4,485 | -0.66% | 195,800 | 2780億2158万 | -4.43% | 10.14 | 1.21 |
| 03/03 | 4,545 | 4,545 | 4,475 | 4,515 | -1.63% | 377,000 | 2798億8126万 | -4.1% | 10.21 | 1.22 |
| 03/02 | 4,635 | 4,660 | 4,580 | 4,590 | +1.32% | 526,600 | 2845億3045万 | -2.84% | 10.38 | 1.24 |
| 03/01 | 4,495 | 4,550 | 4,470 | 4,530 | -0.55% | 480,000 | 2808億1110万 | -4.37% | 10.25 | 1.22 |
| 02/28 | 4,550 | 4,595 | 4,520 | 4,555 | +1.11% | 374,800 | 2823億6083万 | -4.13% | 10.3 | 1.23 |
| 02/27 | 4,505 | 4,555 | 4,450 | 4,505 | -1.1% | 321,600 | 2792億6137万 | -5.38% | 10.19 | 1.22 |
| 02/24 | 4,630 | 4,645 | 4,530 | 4,555 | -4.21% | 692,600 | 2823億6083万 | -4.57% | 10.3 | 1.23 |
| 02/23 | 4,825 | 4,850 | 4,730 | 4,755 | -1.86% | 277,600 | 2947億5867万 | -0.56% | 10.75 | 1.28 |
| 02/22 | 4,765 | 4,850 | 4,755 | 4,845 | +1.68% | 327,400 | 3003億3770万 | +1.4% | 10.96 | 1.31 |
| 02/21 | 4,730 | 4,770 | 4,700 | 4,765 | +0.95% | 254,800 | 2953億7856万 | -0.08% | 10.78 | 1.29 |
| 02/20 | 4,755 | 4,755 | 4,690 | 4,720 | -1.26% | 256,200 | 2925億8905万 | -0.84% | 10.68 | 1.27 |
| 02/17 | 4,755 | 4,800 | 4,725 | 4,780 | -0.1% | 344,600 | 2963億840万 | +0.55% | 10.81 | 1.29 |
| 02/16 | 4,930 | 4,935 | 4,750 | 4,785 | -3.24% | 552,600 | 2966億1835万 | +0.74% | 10.82 | 1.29 |
| 02/15 | 4,995 | 5,045 | 4,940 | 4,945 | +0.51% | 385,800 | 3065億3662万 | +4.21% | 11.18 | 1.33 |
| 02/14 | 4,850 | 4,995 | 4,840 | 4,920 | +1.97% | 490,800 | 3049億8689万 | +3.97% | 11.13 | 1.33 |
| 02/13 | 4,685 | 4,830 | 4,680 | 4,825 | +4.21% | 410,400 | 2990億9791万 | +2.38% | 10.91 | 1.3 |
| 02/10 | 4,670 | 4,670 | 4,575 | 4,630 | +1.31% | 387,000 | 2870億1002万 | -1.51% | 10.47 | 1.25 |
| 02/09 | 4,610 | 4,625 | 4,550 | 4,570 | -0.65% | 319,800 | 2832億9067万 | -2.77% | 10.34 | 1.23 |
| 02/08 | 4,580 | 4,680 | 4,555 | 4,600 | +1.21% | 522,200 | 2851億5034万 | -2.19% | 10.4 | 1.24 |
| 02/07 | 4,525 | 4,660 | 4,515 | 4,545 | -4.32% | 1,032,000 | 2817億4094万 | -3.26% | 10.28 | 1.23 |
| 02/06 | 4,845 | 4,850 | 4,725 | 4,750 | -0.52% | 400,600 | 2944億4872万 | +1.17% | 10.74 | 1.28 |
| 02/03 | 4,770 | 4,855 | 4,745 | 4,775 | +0.21% | 322,800 | 2959億9845万 | +1.83% | 10.8 | 1.29 |
| 02/02 | 4,835 | 4,865 | 4,755 | 4,765 | -1.04% | 176,200 | 2953億7856万 | +1.86% | 10.78 | 1.29 |
| 02/01 | 4,745 | 4,830 | 4,730 | 4,815 | +0.21% | 280,800 | 2984億7802万 | +3.15% | 10.89 | 1.3 |
| 01/31 | 4,795 | 4,880 | 4,795 | 4,805 | -0.93% | 394,200 | 2978億5813万 | +3.16% | 10.87 | 1.3 |
| 01/30 | 4,865 | 4,870 | 4,790 | 4,850 | -1.22% | 310,800 | 3006億4765万 | +4.37% | 10.97 | 1.31 |
| 01/27 | 4,920 | 4,935 | 4,875 | 4,910 | -0.2% | 251,000 | 3043億6700万 | +5.93% | 11.1 | 1.33 |
| 01/26 | 4,885 | 4,930 | 4,865 | 4,920 | +0.72% | 324,000 | 3049億8689万 | +6.45% | 11.13 | 1.33 |
| 01/25 | 4,900 | 4,920 | 4,820 | 4,885 | +1.77% | 249,200 | 3028億1727万 | +5.94% | 11.05 | 1.32 |
| 01/24 | 4,830 | 4,875 | 4,795 | 4,800 | -0.31% | 282,600 | 2975億4818万 | +4.33% | 10.86 | 1.3 |
| 01/23 | 4,745 | 4,890 | 4,675 | 4,815 | +0.84% | 596,600 | 2984億7802万 | +4.86% | 10.89 | 1.3 |
| 01/20 | 4,650 | 4,790 | 4,645 | 4,775 | +2.47% | 388,200 | 2959億9845万 | +4.1% | 10.8 | 1.29 |
| 01/19 | 4,645 | 4,670 | 4,610 | 4,660 | +1.19% | 187,800 | 2888億6970万 | +1.68% | 10.54 | 1.26 |
| 01/18 | 4,495 | 4,610 | 4,485 | 4,605 | +1.32% | 187,000 | 2854億6029万 | +0.41% | 10.42 | 1.24 |
| 01/17 | 4,590 | 4,660 | 4,540 | 4,545 | -0.76% | 370,600 | 2817億4094万 | -1.02% | 10.28 | 1.23 |
| 01/16 | 4,650 | 4,655 | 4,535 | 4,580 | -2.14% | 232,000 | 2839億1056万 | -0.41% | 10.36 | 1.24 |
| 01/13 | 4,655 | 4,685 | 4,595 | 4,680 | +0.32% | 314,400 | 2901億948万 | +1.69% | 10.58 | 1.26 |
| 01/12 | 4,650 | 4,700 | 4,605 | 4,665 | +1.41% | 384,000 | 2891億7964万 | +1.52% | 10.55 | 1.26 |
| 01/11 | 4,505 | 4,625 | 4,495 | 4,600 | +3.02% | 328,000 | 2851億5034万 | +0.17% | 10.4 | 1.24 |
| 01/10 | 4,460 | 4,505 | 4,420 | 4,465 | -1.22% | 302,600 | 2767億8180万 | -2.68% | 10.1 | 1.21 |
| 01/06 | 4,550 | 4,565 | 4,485 | 4,520 | -1.74% | 190,400 | 2801億9121万 | -1.42% | 10.22 | 1.22 |
| 01/05 | 4,680 | 4,685 | 4,580 | 4,600 | -0.86% | 208,000 | 2851億5034万 | +0.41% | 10.4 | 1.24 |
| 01/04 | 4,500 | 4,655 | 4,500 | 4,640 | +3.8% | 264,400 | 2876億2991万 | +1.42% | 10.49 | 1.25 |
| 2016 |
| 12/30 | 4,440 | 4,510 | 4,420 | 4,470 | -0.33% | 172,200 | 2770億9175万 | -2.1% | 10.11 | 1.21 |
| 12/29 | 4,550 | 4,555 | 4,460 | 4,485 | -2.39% | 235,000 | 2780億2158万 | -1.71% | 10.14 | 1.21 |
| 12/28 | 4,505 | 4,645 | 4,505 | 4,595 | +2% | 242,600 | 2848億4040万 | +0.92% | 10.39 | 1.24 |
| 12/27 | 4,480 | 4,560 | 4,480 | 4,505 | 0% | 211,200 | 2792億6137万 | -0.66% | 10.19 | 1.22 |
| 12/26 | 4,555 | 4,570 | 4,490 | 4,505 | -1.42% | 183,000 | 2792億6137万 | -0.44% | 10.19 | 1.22 |
| 12/22 | 4,525 | 4,575 | 4,480 | 4,570 | +0.99% | 192,600 | 2832億9067万 | +1.35% | 10.34 | 1.23 |
| 12/21 | 4,575 | 4,615 | 4,495 | 4,525 | -0.88% | 279,600 | 2805億115万 | +0.71% | 10.23 | 1.22 |
| 12/20 | 4,505 | 4,580 | 4,475 | 4,565 | -0.33% | 245,200 | 2829億8072万 | +1.97% | 10.32 | 1.23 |
| 12/19 | 4,610 | 4,610 | 4,540 | 4,580 | -1.4% | 199,600 | 2839億1056万 | +2.76% | 10.36 | 1.24 |
| 12/16 | 4,660 | 4,660 | 4,620 | 4,645 | +0.32% | 246,600 | 2879億3986万 | +4.71% | 10.51 | 1.25 |
| 12/15 | 4,635 | 4,695 | 4,565 | 4,630 | +0.98% | 428,400 | 2870億1002万 | +5.08% | 10.47 | 1.25 |
| 12/14 | 4,650 | 4,655 | 4,555 | 4,585 | -2.03% | 313,600 | 2842億2051万 | +5.16% | 10.37 | 1.24 |
| 12/13 | 4,635 | 4,695 | 4,585 | 4,680 | +0.21% | 543,200 | 2901億948万 | +8.28% | 10.58 | 1.26 |
| 12/12 | 4,775 | 4,795 | 4,595 | 4,670 | -1.68% | 506,000 | 2894億8959万 | +8.81% | 10.56 | 1.26 |
| 12/09 | 4,675 | 4,770 | 4,675 | 4,750 | 0% | 693,800 | 2944億4872万 | +11.48% | 10.74 | 1.28 |
| 12/08 | 4,750 | 4,785 | 4,690 | 4,750 | +0.74% | 469,200 | 2944億4872万 | +12.43% | 10.74 | 1.28 |
| 12/07 | 4,670 | 4,740 | 4,645 | 4,715 | +1.18% | 377,600 | 2922億7910万 | +12.5% | 10.66 | 1.27 |
| 12/06 | 4,580 | 4,670 | 4,560 | 4,660 | +3.44% | 358,000 | 2888億6970万 | +12.05% | 10.54 | 1.26 |
| 12/05 | 4,625 | 4,625 | 4,485 | 4,505 | -1.64% | 341,400 | 2792億6137万 | +9% | 10.19 | 1.22 |
| 12/02 | 4,470 | 4,590 | 4,465 | 4,580 | +1.89% | 351,000 | 2839億1056万 | +11.46% | 10.36 | 1.24 |
| 12/01 | 4,440 | 4,575 | 4,440 | 4,495 | +2.39% | 554,000 | 2786億4148万 | +10.2% | 10.17 | 1.21 |
| 11/30 | 4,405 | 4,425 | 4,340 | 4,390 | -1.01% | 418,800 | 2721億3261万 | +8.37% | 9.93 | 1.18 |
| 11/29 | 4,395 | 4,450 | 4,370 | 4,435 | 0% | 372,200 | 2749億2212万 | +10.16% | 10.03 | 1.2 |
| 11/28 | 4,390 | 4,455 | 4,385 | 4,435 | +0.11% | 337,800 | 2749億2212万 | +10.85% | 10.03 | 1.2 |
| 11/25 | 4,400 | 4,595 | 4,380 | 4,430 | +1.14% | 764,400 | 2746億1218万 | +11.39% | 10.02 | 1.2 |
| 11/24 | 4,300 | 4,400 | 4,300 | 4,380 | +2.94% | 366,000 | 2715億1272万 | +10.89% | 9.91 | 1.18 |
| 11/22 | 4,195 | 4,260 | 4,160 | 4,255 | +3.15% | 335,400 | 2637億6407万 | +8.38% | 9.62 | 1.15 |
| 11/21 | 4,160 | 4,170 | 4,105 | 4,125 | -3.28% | 588,200 | 2557億547万 | +5.58% | 9.33 | 1.11 |
| 11/18 | 4,200 | 4,265 | 4,195 | 4,265 | +3.9% | 418,800 | 2643億8396万 | +9.81% | 9.65 | 1.15 |
| 11/17 | 4,100 | 4,125 | 4,060 | 4,105 | -1.56% | 407,400 | 2544億6569万 | +6.4% | 9.28 | 1.11 |
| 11/16 | 4,175 | 4,210 | 4,130 | 4,170 | +1.21% | 413,400 | 2584億9498万 | +8.65% | 9.43 | 1.13 |
| 11/15 | 4,090 | 4,150 | 4,075 | 4,120 | +1.23% | 454,000 | 2553億9552万 | +7.83% | 9.32 | 1.11 |
| 11/14 | 4,070 | 4,110 | 4,050 | 4,070 | +0.49% | 462,400 | 2522億9606万 | +6.82% | 9.21 | 1.1 |
| 11/11 | 4,075 | 4,100 | 3,980 | 4,050 | +3.98% | 849,800 | 2510億5628万 | +6.72% | 9.16 | 1.09 |
| 11/10 | 3,745 | 3,930 | 3,725 | 3,895 | +11.76% | 784,000 | 2414億4795万 | +3.02% | 8.81 | 1.05 |
| 11/09 | 3,705 | 3,730 | 3,425 | 3,485 | -4.39% | 877,400 | 2160億3238万 | -7.66% | 7.88 | 0.94 |
| 11/08 | 3,705 | 3,725 | 3,575 | 3,645 | -7.13% | 893,400 | 2259億5065万 | -3.57% | 8.24 | 0.98 |
| 11/07 | 3,950 | 3,980 | 3,885 | 3,925 | +1.03% | 321,200 | 2433億763万 | +3.97% | 8.88 | 1.06 |
| 11/04 | 3,850 | 3,905 | 3,810 | 3,885 | +0.78% | 311,600 | 2408億2806万 | +3.3% | 8.79 | 1.05 |
