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 | 2,367 | 2,391 | 2,319 | 2,319 | -0.9% | 247,600 | 1108億6529万 | -4.17% | 7.7 | 0.88 |
03/30 | 2,355 | 2,404 | 2,329 | 2,340 | -0.26% | 304,000 | 1118億6925万 | -3.35% | 7.77 | 0.88 |
03/29 | 2,374 | 2,395 | 2,325 | 2,346 | 0% | 284,700 | 1121億5609万 | -3.18% | 7.79 | 0.89 |
03/28 | 2,309 | 2,351 | 2,304 | 2,346 | +3.44% | 514,100 | 1121億5609万 | -3.22% | 7.79 | 0.89 |
03/27 | 2,283 | 2,284 | 2,243 | 2,268 | -2.03% | 291,300 | 1084億2712万 | -6.4% | 7.54 | 0.86 |
03/24 | 2,301 | 2,320 | 2,293 | 2,315 | +0.48% | 382,100 | 1106億7406万 | -4.65% | 7.69 | 0.87 |
03/23 | 2,290 | 2,304 | 2,251 | 2,304 | -0.17% | 377,700 | 1101億4818万 | -5.26% | 7.66 | 0.87 |
03/22 | 2,350 | 2,365 | 2,302 | 2,308 | -5.1% | 516,700 | 1103億3941万 | -5.22% | 7.67 | 0.87 |
03/21 | 2,455 | 2,455 | 2,412 | 2,432 | -2.33% | 314,500 | 1161億9092万 | -0.12% | 7.63 | 0.87 |
03/17 | 2,491 | 2,495 | 2,450 | 2,490 | -1.7% | 274,000 | 1189億6192万 | +2.38% | 7.81 | 0.89 |
03/16 | 2,495 | 2,535 | 2,475 | 2,533 | +0.32% | 166,800 | 1210億1628万 | +4.45% | 7.94 | 0.9 |
03/15 | 2,507 | 2,532 | 2,489 | 2,525 | +0.44% | 145,800 | 1206億3407万 | +4.64% | 7.92 | 0.9 |
03/14 | 2,502 | 2,525 | 2,470 | 2,514 | +0.6% | 187,500 | 1201億854万 | +4.66% | 7.88 | 0.9 |
03/13 | 2,478 | 2,509 | 2,451 | 2,499 | +0.64% | 171,200 | 1193億9190万 | +4.47% | 7.84 | 0.89 |
03/10 | 2,534 | 2,543 | 2,463 | 2,483 | -0.08% | 208,500 | 1186億2749万 | +4.02% | 7.79 | 0.89 |
03/09 | 2,467 | 2,491 | 2,443 | 2,485 | +1.39% | 249,300 | 1187億2304万 | +4.32% | 7.79 | 0.89 |
03/08 | 2,461 | 2,471 | 2,403 | 2,451 | -1.61% | 326,600 | 1170億9866万 | +3.11% | 7.69 | 0.87 |
03/07 | 2,496 | 2,539 | 2,484 | 2,491 | -2.16% | 349,000 | 1190億969万 | +4.88% | 7.81 | 0.89 |
03/06 | 2,493 | 2,547 | 2,487 | 2,546 | +2.13% | 253,200 | 1216億3737万 | +7.38% | 7.98 | 0.91 |
03/03 | 2,483 | 2,518 | 2,480 | 2,493 | +0.24% | 228,900 | 1191億525万 | +5.41% | 7.82 | 0.89 |
03/02 | 2,521 | 2,525 | 2,475 | 2,487 | +0.4% | 405,300 | 1188億1859万 | +5.25% | 7.8 | 0.89 |
03/01 | 2,406 | 2,488 | 2,383 | 2,477 | +2.95% | 754,200 | 1183億4083万 | +4.87% | 7.77 | 0.88 |
02/28 | 2,404 | 2,459 | 2,404 | 2,406 | +5.16% | 580,300 | 1149億4875万 | +2.08% | 7.55 | 0.86 |
02/27 | 2,335 | 2,335 | 2,281 | 2,288 | -2.35% | 207,100 | 1093億1119万 | -2.76% | 7.18 | 0.82 |
02/24 | 2,351 | 2,373 | 2,325 | 2,343 | -1.01% | 174,600 | 1119億3887万 | -0.42% | 7.35 | 0.84 |
02/23 | 2,376 | 2,376 | 2,296 | 2,367 | -0.46% | 334,100 | 1130億8549万 | +0.64% | 7.42 | 0.84 |
02/22 | 2,370 | 2,383 | 2,320 | 2,378 | +0.42% | 239,300 | 1136億1102万 | +1.23% | 7.46 | 0.85 |
02/21 | 2,334 | 2,386 | 2,301 | 2,368 | +1.37% | 231,800 | 1131億2853万 | +0.98% | 7.43 | 0.84 |
02/20 | 2,360 | 2,360 | 2,296 | 2,336 | -1.77% | 254,900 | 1115億9976万 | -0.17% | 7.33 | 0.83 |
02/17 | 2,379 | 2,387 | 2,344 | 2,378 | -1.45% | 197,100 | 1136億626万 | +1.71% | 7.46 | 0.85 |
02/16 | 2,395 | 2,461 | 2,375 | 2,413 | +1.51% | 319,000 | 1152億7835万 | +3.3% | 7.57 | 0.86 |
02/15 | 2,349 | 2,384 | 2,347 | 2,377 | +2.59% | 169,900 | 1135億5849万 | +1.93% | 7.45 | 0.85 |
02/14 | 2,350 | 2,371 | 2,309 | 2,317 | -1.28% | 292,800 | 1106億9206万 | -0.6% | 7.27 | 0.83 |
02/13 | 2,369 | 2,380 | 2,330 | 2,347 | +0.51% | 190,800 | 1121億2527万 | +0.69% | 7.36 | 0.84 |
02/10 | 2,293 | 2,346 | 2,285 | 2,335 | +4.8% | 251,900 | 1115億5199万 | +0.17% | 7.32 | 0.83 |
02/09 | 2,229 | 2,244 | 2,199 | 2,228 | -0.22% | 234,300 | 1064億4018万 | -4.54% | 6.99 | 0.79 |
02/08 | 2,237 | 2,237 | 2,146 | 2,233 | -1.59% | 788,400 | 1066億7905万 | -4.65% | 7 | 0.8 |
02/07 | 2,340 | 2,349 | 2,205 | 2,269 | -4.42% | 888,600 | 1083億9891万 | -3.28% | 7.12 | 0.81 |
02/06 | 2,404 | 2,432 | 2,357 | 2,374 | +0.51% | 337,600 | 1134億1517万 | +1.06% | 7.44 | 0.85 |
02/03 | 2,356 | 2,384 | 2,333 | 2,362 | +0.38% | 282,500 | 1128億4188万 | +0.6% | 7.41 | 0.84 |
02/02 | 2,436 | 2,448 | 2,343 | 2,353 | -2.45% | 238,500 | 1124億1192万 | +0.26% | 7.38 | 0.84 |
02/01 | 2,344 | 2,417 | 2,335 | 2,412 | +1.34% | 224,600 | 1152億3058万 | +2.86% | 7.56 | 0.86 |
01/31 | 2,367 | 2,401 | 2,356 | 2,380 | -0.83% | 234,800 | 1137億181万 | +1.58% | 7.46 | 0.85 |
01/30 | 2,422 | 2,445 | 2,377 | 2,400 | -1.72% | 206,400 | 1146億5729万 | +2.48% | 7.53 | 0.86 |
01/27 | 2,464 | 2,479 | 2,416 | 2,442 | -0.65% | 251,700 | 1166億6379万 | +4.36% | 7.66 | 0.87 |
01/26 | 2,409 | 2,503 | 2,409 | 2,458 | +3.67% | 507,900 | 1174億2817万 | +5.22% | 7.71 | 0.88 |
01/25 | 2,335 | 2,391 | 2,323 | 2,371 | +2.91% | 302,700 | 1132億7185万 | +1.67% | 7.44 | 0.85 |
01/24 | 2,279 | 2,320 | 2,271 | 2,304 | +0.66% | 317,400 | 1100億7100万 | -1.12% | 7.23 | 0.82 |
01/23 | 2,277 | 2,297 | 2,266 | 2,289 | -1.29% | 174,400 | 1093億3837万 | -1.68% | 7.18 | 0.82 |
01/20 | 2,296 | 2,333 | 2,290 | 2,319 | +1.27% | 227,100 | 1107億7137万 | -0.39% | 7.27 | 0.83 |
01/19 | 2,309 | 2,315 | 2,266 | 2,290 | +0.57% | 235,800 | 1093億8613万 | -1.59% | 7.18 | 0.82 |
01/18 | 2,255 | 2,295 | 2,206 | 2,277 | +1.61% | 371,600 | 1087億6516万 | -2.15% | 7.14 | 0.81 |
01/17 | 2,250 | 2,282 | 2,232 | 2,241 | -1.28% | 242,800 | 1070億4556万 | -3.7% | 7.03 | 0.8 |
01/16 | 2,330 | 2,331 | 2,250 | 2,270 | -2.78% | 228,100 | 1084億3080万 | -2.41% | 7.12 | 0.81 |
01/13 | 2,309 | 2,343 | 2,295 | 2,335 | +0.65% | 357,700 | 1115億3564万 | +0.56% | 7.32 | 0.83 |
01/12 | 2,334 | 2,342 | 2,295 | 2,320 | -0.94% | 343,200 | 1108億1914万 | +0.22% | 7.27 | 0.83 |
01/11 | 2,327 | 2,350 | 2,311 | 2,342 | +0.9% | 353,300 | 1118億7001万 | +1.39% | 7.34 | 0.83 |
01/10 | 2,325 | 2,345 | 2,292 | 2,321 | -1.19% | 321,300 | 1108億6691万 | +0.74% | 7.28 | 0.83 |
01/06 | 2,373 | 2,378 | 2,319 | 2,349 | -2.33% | 380,600 | 1122億438万 | +2.17% | 7.37 | 0.84 |
01/05 | 2,433 | 2,439 | 2,392 | 2,405 | -1.31% | 186,500 | 1148億7932万 | +4.98% | 7.54 | 0.86 |
01/04 | 2,342 | 2,442 | 2,339 | 2,437 | +4.73% | 256,700 | 1164億786万 | +6.79% | 7.64 | 0.87 |
2016 |
12/30 | 2,308 | 2,338 | 2,263 | 2,327 | -0.68% | 167,700 | 1111億6980万 | +2.42% | 7.3 | 0.83 |
12/29 | 2,327 | 2,347 | 2,305 | 2,343 | -0.3% | 194,000 | 1119億3418万 | +3.54% | 7.35 | 0.84 |
12/28 | 2,363 | 2,366 | 2,319 | 2,350 | +0.95% | 114,700 | 1122億6860万 | +4.35% | 7.37 | 0.84 |
12/27 | 2,329 | 2,338 | 2,300 | 2,328 | +0.87% | 154,900 | 1112億1757万 | +3.84% | 7.3 | 0.83 |
12/26 | 2,348 | 2,367 | 2,292 | 2,308 | -2.53% | 167,600 | 1102億6209万 | +3.5% | 7.24 | 0.82 |
12/22 | 2,360 | 2,391 | 2,347 | 2,368 | +1.02% | 254,700 | 1131億2853万 | +6.76% | 7.43 | 0.84 |
12/21 | 2,358 | 2,368 | 2,340 | 2,344 | -0.47% | 254,600 | 1119億3648万 | +6.3% | 7.35 | 0.84 |
12/20 | 2,337 | 2,372 | 2,318 | 2,355 | +0.73% | 317,400 | 1124億6178万 | +7.53% | 7.38 | 0.84 |
12/19 | 2,355 | 2,363 | 2,298 | 2,338 | -1.64% | 278,800 | 1116億4995万 | +7.64% | 7.33 | 0.83 |
12/16 | 2,327 | 2,379 | 2,325 | 2,377 | +3.03% | 266,800 | 1135億1238万 | +10.51% | 7.45 | 0.85 |
12/15 | 2,276 | 2,315 | 2,262 | 2,307 | +1.54% | 128,900 | 1101億6956万 | +8.26% | 7.23 | 0.82 |
12/14 | 2,281 | 2,283 | 2,254 | 2,272 | -0.44% | 175,900 | 1084億9816万 | +7.42% | 7.12 | 0.81 |
12/13 | 2,272 | 2,290 | 2,256 | 2,282 | -0.39% | 159,800 | 1089億7570万 | +8.36% | 7.15 | 0.81 |
12/12 | 2,322 | 2,343 | 2,268 | 2,291 | -0.09% | 319,200 | 1094億549万 | +9.51% | 7.18 | 0.82 |
12/09 | 2,297 | 2,321 | 2,276 | 2,293 | +0.44% | 266,300 | 1095億100万 | +10.56% | 7.19 | 0.82 |
12/08 | 2,250 | 2,310 | 2,226 | 2,283 | +3.87% | 350,100 | 1090億2346万 | +10.88% | 7.16 | 0.81 |
12/07 | 2,211 | 2,241 | 2,180 | 2,198 | +0.96% | 165,300 | 1049億6433万 | +7.32% | 6.89 | 0.78 |
12/06 | 2,191 | 2,212 | 2,147 | 2,177 | +1.11% | 250,100 | 1039億6148万 | +6.66% | 6.82 | 0.78 |
12/05 | 2,147 | 2,161 | 2,110 | 2,153 | -1.69% | 269,600 | 1028億1538万 | +5.9% | 6.75 | 0.77 |
12/02 | 2,194 | 2,226 | 2,178 | 2,190 | -0.86% | 291,400 | 1045億8229万 | +8.2% | 6.86 | 0.78 |
12/01 | 2,200 | 2,247 | 2,188 | 2,209 | +0.82% | 218,900 | 1054億8963万 | +9.68% | 6.92 | 0.79 |
11/30 | 2,175 | 2,193 | 2,145 | 2,191 | +1.39% | 279,200 | 1046億3005万 | +9.28% | 6.87 | 0.78 |
11/29 | 2,154 | 2,175 | 2,127 | 2,161 | -0.37% | 222,500 | 1031億9741万 | +8.27% | 6.77 | 0.77 |
11/28 | 2,152 | 2,181 | 2,124 | 2,169 | -0.23% | 264,600 | 1035億7945万 | +9.21% | 6.8 | 0.77 |
11/25 | 2,133 | 2,224 | 2,133 | 2,174 | +3.08% | 566,000 | 1038億1822万 | +9.96% | 6.81 | 0.77 |
11/24 | 2,110 | 2,126 | 2,104 | 2,109 | +1.39% | 227,500 | 1007億1418万 | +7.27% | 6.61 | 0.75 |
11/22 | 2,083 | 2,096 | 2,048 | 2,080 | -0.14% | 237,600 | 993億2930万 | +6.23% | 6.52 | 0.74 |
11/21 | 2,076 | 2,095 | 2,057 | 2,083 | +1.86% | 301,900 | 994億7256万 | +6.77% | 6.53 | 0.74 |
11/18 | 2,070 | 2,088 | 2,037 | 2,045 | +1.89% | 433,100 | 976億5789万 | +5.36% | 6.41 | 0.73 |
11/17 | 2,007 | 2,015 | 1,982 | 2,007 | -1.38% | 279,400 | 958億4322万 | +3.72% | 6.29 | 0.72 |
11/16 | 1,996 | 2,066 | 1,996 | 2,035 | +3.83% | 467,900 | 971億8035万 | +5.5% | 6.38 | 0.73 |
11/15 | 1,922 | 1,965 | 1,915 | 1,960 | +2.73% | 578,000 | 935億9876万 | +1.87% | 6.14 | 0.7 |
11/14 | 1,840 | 1,916 | 1,821 | 1,908 | +5.01% | 486,400 | 911億1553万 | -0.68% | 5.98 | 0.68 |
11/11 | 1,873 | 1,886 | 1,805 | 1,817 | -2.89% | 714,300 | 867億6987万 | -5.36% | 5.7 | 0.65 |
11/10 | 2,000 | 2,001 | 1,794 | 1,871 | -2.2% | 893,500 | 893億4861万 | -2.6% | 5.86 | 0.67 |
11/09 | 2,020 | 2,130 | 1,854 | 1,913 | -7.18% | 760,800 | 913億5430万 | -0.31% | 6 | 0.68 |
11/08 | 2,180 | 2,191 | 2,005 | 2,061 | +7.79% | 930,000 | 984億2196万 | +7.68% | 6.46 | 0.73 |
11/07 | 1,908 | 1,951 | 1,908 | 1,912 | +3.18% | 240,200 | 913億655万 | +0.47% | 5.99 | 0.68 |
11/04 | 1,858 | 1,867 | 1,825 | 1,853 | -2.73% | 330,100 | 884億8903万 | -2.42% | 5.81 | 0.66 |