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 | 1,271 | 1,276 | 1,251 | 1,251 | -1.57% | 67,600 | 220億5237万 | +5.93% | 8.31 | 0.81 |
| 03/30 | 1,208 | 1,286 | 1,208 | 1,271 | +6.27% | 141,500 | 224億493万 | +7.8% | 8.44 | 0.82 |
| 03/29 | 1,211 | 1,215 | 1,183 | 1,196 | +0.5% | 46,300 | 210億8284万 | +1.87% | 7.94 | 0.77 |
| 03/28 | 1,159 | 1,192 | 1,157 | 1,190 | +4.02% | 39,500 | 209億7708万 | +1.45% | 7.9 | 0.77 |
| 03/27 | 1,137 | 1,150 | 1,131 | 1,144 | +0.44% | 21,500 | 201億6620万 | -2.22% | 7.6 | 0.74 |
| 03/24 | 1,130 | 1,150 | 1,123 | 1,139 | +0.8% | 30,300 | 200億7806万 | -2.57% | 7.57 | 0.74 |
| 03/23 | 1,156 | 1,159 | 1,124 | 1,130 | -2.25% | 62,100 | 199億1941万 | -3.17% | 7.51 | 0.73 |
| 03/22 | 1,157 | 1,175 | 1,151 | 1,156 | -1.2% | 47,300 | 203億7773万 | -0.94% | 7.68 | 0.75 |
| 03/21 | 1,173 | 1,176 | 1,161 | 1,170 | +0.6% | 51,300 | 206億2452万 | +0.34% | 7.77 | 0.76 |
| 03/17 | 1,177 | 1,178 | 1,159 | 1,163 | -2.35% | 29,800 | 205億113万 | -0.17% | 7.72 | 0.75 |
| 03/16 | 1,161 | 1,196 | 1,160 | 1,191 | +2.41% | 28,200 | 209億9470万 | +2.41% | 7.91 | 0.77 |
| 03/15 | 1,200 | 1,200 | 1,158 | 1,163 | -3.33% | 24,000 | 205億113万 | +0.26% | 7.72 | 0.75 |
| 03/14 | 1,153 | 1,215 | 1,146 | 1,203 | +4.79% | 74,200 | 212億624万 | +3.8% | 7.99 | 0.78 |
| 03/13 | 1,175 | 1,175 | 1,143 | 1,148 | -2.3% | 56,000 | 202億3671万 | -0.69% | 7.62 | 0.74 |
| 03/10 | 1,170 | 1,192 | 1,162 | 1,175 | -0.17% | 60,300 | 207億1266万 | +1.47% | 7.8 | 0.76 |
| 03/09 | 1,162 | 1,188 | 1,151 | 1,177 | +1.99% | 42,600 | 207億4792万 | +0.86% | 7.82 | 0.76 |
| 03/08 | 1,190 | 1,190 | 1,151 | 1,154 | -3.03% | 42,000 | 203億4248万 | -1.79% | 7.66 | 0.75 |
| 03/07 | 1,191 | 1,205 | 1,187 | 1,190 | -0.83% | 59,800 | 209億7708万 | +0.68% | 7.9 | 0.77 |
| 03/06 | 1,201 | 1,209 | 1,183 | 1,200 | -0.08% | 44,600 | 211億5336万 | +1.18% | 7.97 | 0.78 |
| 03/03 | 1,198 | 1,204 | 1,179 | 1,201 | +0.08% | 44,700 | 211億7098万 | +0.84% | 7.98 | 0.78 |
| 03/02 | 1,198 | 1,200 | 1,183 | 1,200 | +1.01% | 62,700 | 211億5336万 | +0.5% | 7.97 | 0.78 |
| 03/01 | 1,188 | 1,191 | 1,170 | 1,188 | +0.68% | 53,200 | 209億4182万 | -0.83% | 7.89 | 0.77 |
| 02/28 | 1,187 | 1,197 | 1,178 | 1,180 | +0.34% | 68,600 | 208億80万 | -1.67% | 7.84 | 0.76 |
| 02/27 | 1,180 | 1,183 | 1,158 | 1,176 | -0.25% | 72,900 | 207億3029万 | -2.16% | 7.81 | 0.76 |
| 02/24 | 1,175 | 1,184 | 1,149 | 1,179 | -0.08% | 42,500 | 207億8317万 | -2% | 7.83 | 0.76 |
| 02/23 | 1,166 | 1,187 | 1,166 | 1,180 | +1.03% | 53,000 | 208億80万 | -2.16% | 7.84 | 0.76 |
| 02/22 | 1,150 | 1,175 | 1,150 | 1,168 | +1.74% | 66,200 | 205億8927万 | -3.31% | 7.76 | 0.76 |
| 02/21 | 1,127 | 1,148 | 1,117 | 1,148 | +2.59% | 66,500 | 202億3671万 | -5.2% | 7.62 | 0.74 |
| 02/20 | 1,119 | 1,129 | 1,101 | 1,119 | -0.09% | 69,500 | 197億2550万 | -7.83% | 7.43 | 0.72 |
| 02/17 | 1,098 | 1,121 | 1,073 | 1,120 | +1.63% | 85,300 | 197億4313万 | -8.12% | 7.44 | 0.72 |
| 02/16 | 1,138 | 1,143 | 1,096 | 1,102 | -2.48% | 108,900 | 194億2583万 | -10.11% | 7.32 | 0.71 |
| 02/15 | 1,135 | 1,148 | 1,129 | 1,130 | -0.18% | 77,300 | 199億1941万 | -8.35% | 7.51 | 0.73 |
| 02/14 | 1,130 | 1,154 | 1,129 | 1,132 | +0.53% | 80,100 | 199億5466万 | -8.71% | 7.52 | 0.73 |
| 02/13 | 1,131 | 1,138 | 1,122 | 1,126 | +0.72% | 59,000 | 198億4890万 | -9.56% | 7.48 | 0.73 |
| 02/10 | 1,130 | 1,132 | 1,107 | 1,118 | -0.18% | 63,800 | 197億788万 | -10.63% | 7.43 | 0.72 |
| 02/09 | 1,121 | 1,130 | 1,103 | 1,120 | -0.97% | 83,500 | 197億4313万 | -10.97% | 7.44 | 0.72 |
| 02/08 | 1,144 | 1,152 | 1,113 | 1,131 | -1.65% | 100,900 | 199億3704万 | -10.66% | 7.51 | 0.73 |
| 02/07 | 1,195 | 1,195 | 1,129 | 1,150 | -3.77% | 179,400 | 202億7197万 | -9.66% | 7.64 | 0.74 |
| 02/06 | 1,239 | 1,256 | 1,188 | 1,195 | -13.97% | 363,800 | 210億6522万 | -6.49% | 7.94 | 0.77 |
| 02/03 | 1,358 | 1,402 | 1,330 | 1,389 | +0.58% | 92,800 | 244億8501万 | +8.43% | 9.23 | 0.9 |
| 02/02 | 1,380 | 1,428 | 1,353 | 1,381 | +3.52% | 150,200 | 243億4399万 | +8.4% | 9.17 | 0.89 |
| 02/01 | 1,301 | 1,356 | 1,285 | 1,334 | +3.41% | 61,800 | 235億1548万 | +5.29% | 8.86 | 0.86 |
| 01/31 | 1,305 | 1,325 | 1,285 | 1,290 | -2.2% | 20,800 | 227億3986万 | +2.22% | 8.57 | 0.83 |
| 01/30 | 1,278 | 1,330 | 1,278 | 1,319 | +3.21% | 30,700 | 232億5106万 | +4.68% | 8.76 | 0.85 |
| 01/27 | 1,300 | 1,314 | 1,264 | 1,278 | -0.54% | 30,300 | 225億2832万 | +1.67% | 8.49 | 0.83 |
| 01/26 | 1,281 | 1,290 | 1,269 | 1,285 | +2.31% | 23,400 | 226億5172万 | +2.31% | 8.53 | 0.83 |
| 01/25 | 1,234 | 1,262 | 1,229 | 1,256 | +3.63% | 25,200 | 221億4051万 | +0.16% | 8.34 | 0.81 |
| 01/24 | 1,219 | 1,220 | 1,200 | 1,212 | -0.66% | 13,400 | 213億6489万 | -3.35% | 8.05 | 0.78 |
| 01/23 | 1,231 | 1,237 | 1,214 | 1,220 | -1.61% | 15,400 | 215億591万 | -2.94% | 8.1 | 0.79 |
| 01/20 | 1,248 | 1,249 | 1,235 | 1,240 | 0% | 14,300 | 218億5847万 | -1.82% | 8.24 | 0.8 |
| 01/19 | 1,239 | 1,254 | 1,229 | 1,240 | +0.49% | 12,100 | 218億5847万 | -1.98% | 8.24 | 0.8 |
| 01/18 | 1,216 | 1,238 | 1,201 | 1,234 | -0.16% | 26,900 | 217億5270万 | -2.68% | 8.2 | 0.8 |
| 01/17 | 1,255 | 1,255 | 1,231 | 1,236 | -0.88% | 13,200 | 217億8796万 | -2.75% | 8.21 | 0.8 |
| 01/16 | 1,283 | 1,283 | 1,238 | 1,247 | -2.88% | 42,700 | 219億8186万 | -2.12% | 8.28 | 0.81 |
| 01/13 | 1,281 | 1,295 | 1,280 | 1,284 | -0.31% | 16,300 | 226億3409万 | +0.63% | 8.53 | 0.83 |
| 01/12 | 1,296 | 1,296 | 1,255 | 1,288 | 0% | 36,000 | 227億460万 | +0.86% | 8.55 | 0.83 |
| 01/11 | 1,275 | 1,294 | 1,258 | 1,288 | +1.02% | 21,100 | 227億460万 | +0.63% | 8.55 | 0.83 |
| 01/10 | 1,265 | 1,281 | 1,245 | 1,275 | 0% | 31,800 | 224億7544万 | -0.78% | 8.47 | 0.82 |
| 01/06 | 1,275 | 1,276 | 1,258 | 1,275 | -0.78% | 43,200 | 224億7544万 | -1.16% | 8.47 | 0.82 |
| 01/05 | 1,333 | 1,333 | 1,277 | 1,285 | -3.17% | 48,400 | 226億5172万 | -0.77% | 8.53 | 0.83 |
| 01/04 | 1,319 | 1,333 | 1,310 | 1,327 | +2.95% | 29,300 | 233億9209万 | +2% | 8.81 | 0.86 |
| 2016 |
| 12/30 | 1,301 | 1,315 | 1,276 | 1,289 | -0.39% | 38,900 | 227億2223万 | -0.77% | 8.56 | 0.83 |
| 12/29 | 1,270 | 1,314 | 1,231 | 1,294 | +1.89% | 65,400 | 228億1037万 | -0.15% | 8.59 | 0.84 |
| 12/28 | 1,219 | 1,272 | 1,214 | 1,270 | +5.05% | 50,300 | 223億8730万 | -1.7% | 8.44 | 0.82 |
| 12/27 | 1,200 | 1,221 | 1,196 | 1,209 | +0.75% | 28,400 | 213億1201万 | -6.28% | 8.03 | 0.78 |
| 12/26 | 1,207 | 1,225 | 1,195 | 1,200 | -0.99% | 26,500 | 211億5336万 | -6.9% | 7.97 | 0.78 |
| 12/22 | 1,228 | 1,229 | 1,186 | 1,212 | -1.94% | 44,200 | 213億6489万 | -6.05% | 8.05 | 0.78 |
| 12/21 | 1,254 | 1,265 | 1,224 | 1,236 | -1.28% | 27,800 | 217億8796万 | -4.33% | 8.21 | 0.8 |
| 12/20 | 1,241 | 1,254 | 1,216 | 1,252 | +0.24% | 30,100 | 220億7000万 | -2.95% | 8.32 | 0.81 |
| 12/19 | 1,232 | 1,251 | 1,226 | 1,249 | +1.38% | 38,200 | 220億1712万 | -3.03% | 8.3 | 0.81 |
| 12/16 | 1,248 | 1,262 | 1,222 | 1,232 | -1.68% | 62,400 | 217億1744万 | -3.83% | 8.18 | 0.8 |
| 12/15 | 1,310 | 1,332 | 1,240 | 1,253 | -3.76% | 67,300 | 220億8763万 | -1.8% | 8.32 | 0.81 |
| 12/14 | 1,353 | 1,360 | 1,297 | 1,302 | -3.84% | 35,900 | 229億5139万 | +2.52% | 8.65 | 0.84 |
| 12/13 | 1,304 | 1,354 | 1,280 | 1,354 | +4.15% | 34,500 | 238億6804万 | +7.21% | 8.99 | 0.88 |
| 12/12 | 1,298 | 1,302 | 1,260 | 1,300 | +0.15% | 37,100 | 229億1614万 | +3.92% | 8.63 | 0.84 |
| 12/09 | 1,330 | 1,330 | 1,287 | 1,298 | -2.19% | 52,800 | 228億8088万 | +4.85% | 8.62 | 0.84 |
| 12/08 | 1,351 | 1,351 | 1,295 | 1,327 | +2.08% | 49,500 | 233億9209万 | +8.5% | 8.81 | 0.86 |
| 12/07 | 1,301 | 1,312 | 1,275 | 1,300 | +0.39% | 52,200 | 229億1614万 | +7.62% | 8.63 | 0.84 |
| 12/06 | 1,323 | 1,336 | 1,286 | 1,295 | -1.3% | 51,800 | 228億2800万 | +8.46% | 8.6 | 0.84 |
| 12/05 | 1,345 | 1,358 | 1,302 | 1,312 | -4.72% | 92,200 | 231億2767万 | +11.19% | 8.71 | 0.85 |
| 12/02 | 1,397 | 1,399 | 1,313 | 1,377 | -2.62% | 131,300 | 242億7348万 | +18.2% | 9.15 | 0.89 |
| 12/01 | 1,394 | 1,418 | 1,342 | 1,414 | +2.54% | 75,800 | 249億2570万 | +23.17% | 9.39 | 0.91 |
| 11/30 | 1,399 | 1,399 | 1,338 | 1,379 | -1.43% | 95,100 | 243億873万 | +22.14% | 9.16 | 0.89 |
| 11/29 | 1,377 | 1,412 | 1,341 | 1,399 | -2.64% | 155,100 | 246億6129万 | +25.92% | 9.29 | 0.9 |
| 11/28 | 1,301 | 1,455 | 1,256 | 1,437 | +10.97% | 180,700 | 253億3114万 | +31.59% | 9.54 | 0.93 |
| 11/25 | 1,222 | 1,295 | 1,203 | 1,295 | +7.2% | 101,700 | 228億2800万 | +20.8% | 8.6 | 0.84 |
| 11/24 | 1,210 | 1,210 | 1,190 | 1,208 | +1.6% | 33,800 | 212億9438万 | +14.18% | 8.02 | 0.78 |
| 11/22 | 1,219 | 1,219 | 1,175 | 1,189 | -2.46% | 48,400 | 209億5945万 | +13.56% | 7.9 | 0.77 |
| 11/21 | 1,203 | 1,220 | 1,169 | 1,219 | +2.01% | 57,100 | 214億8828万 | +17.55% | 8.1 | 0.79 |
| 11/18 | 1,270 | 1,270 | 1,177 | 1,195 | -1.24% | 59,600 | 210億6522万 | +16.59% | 7.94 | 0.77 |
| 11/17 | 1,273 | 1,277 | 1,200 | 1,210 | -4.04% | 57,400 | 213億2963万 | +19.45% | 8.04 | 0.78 |
| 11/16 | 1,190 | 1,264 | 1,179 | 1,261 | +6.06% | 72,700 | 222億2865万 | +26.1% | 8.38 | 0.82 |
| 11/15 | 1,194 | 1,200 | 1,153 | 1,189 | -0.5% | 40,100 | 209億5945万 | +20.47% | 7.9 | 0.77 |
| 11/14 | 1,105 | 1,206 | 1,105 | 1,195 | +10.24% | 81,600 | 210億6522万 | +22.69% | 7.94 | 0.77 |
| 11/11 | 1,108 | 1,116 | 1,034 | 1,084 | -3.13% | 65,600 | 191億853万 | +12.68% | 7.2 | 0.7 |
| 11/10 | 1,110 | 1,149 | 1,110 | 1,119 | +2.1% | 56,400 | 197億2550万 | +17.42% | 7.43 | 0.72 |
| 11/09 | 1,140 | 1,145 | 1,045 | 1,096 | -2.84% | 144,700 | 193億2006万 | +16.35% | 7.28 | 0.71 |
| 11/08 | 1,099 | 1,195 | 1,072 | 1,128 | +8.57% | 139,100 | 198億8415万 | +21.03% | 7.49 | 0.73 |
| 11/07 | 1,020 | 1,044 | 1,012 | 1,039 | +5.16% | 86,300 | 183億1528万 | +12.93% | 6.9 | 0.67 |
| 11/04 | 969 | 1,021 | 954 | 988 | +6.93% | 111,200 | 174億1626万 | +8.33% | 6.56 | 0.64 |
