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 | 1,667 | 1,697 | 1,651 | 1,670 | +1.58% | 87,100 | 474億1602万 | -3.86% | 7.77 | 0.86 |
| 03/30 | 1,661 | 1,680 | 1,640 | 1,644 | -1.5% | 93,400 | 466億7781万 | -5.3% | 7.65 | 0.84 |
| 03/29 | 1,698 | 1,703 | 1,655 | 1,669 | -0.12% | 83,600 | 473億8763万 | -3.97% | 7.77 | 0.86 |
| 03/28 | 1,644 | 1,684 | 1,644 | 1,671 | +2.2% | 110,400 | 474億4441万 | -3.8% | 7.78 | 0.86 |
| 03/27 | 1,658 | 1,667 | 1,631 | 1,635 | -2.45% | 124,600 | 464億2227万 | -5.82% | 7.61 | 0.84 |
| 03/24 | 1,655 | 1,691 | 1,646 | 1,676 | +0.72% | 85,100 | 475億8638万 | -3.73% | 7.8 | 0.86 |
| 03/23 | 1,708 | 1,720 | 1,655 | 1,664 | -2.69% | 123,400 | 472億4566万 | -4.42% | 7.74 | 0.85 |
| 03/22 | 1,730 | 1,756 | 1,710 | 1,710 | -3.82% | 123,300 | 485億5173万 | -1.61% | 7.96 | 0.88 |
| 03/21 | 1,755 | 1,794 | 1,739 | 1,778 | +0.57% | 107,500 | 504億8245万 | +2.6% | 8.28 | 0.91 |
| 03/17 | 1,825 | 1,826 | 1,750 | 1,768 | -3.28% | 130,400 | 501億9852万 | +2.43% | 8.23 | 0.91 |
| 03/16 | 1,807 | 1,833 | 1,786 | 1,828 | +1.39% | 137,800 | 519億209万 | +6.78% | 8.51 | 0.94 |
| 03/15 | 1,778 | 1,804 | 1,768 | 1,803 | +1.41% | 164,000 | 511億9227万 | +6.5% | 8.39 | 0.93 |
| 03/14 | 1,753 | 1,787 | 1,746 | 1,778 | +1.43% | 90,200 | 504億8245万 | +6.66% | 8.28 | 0.91 |
| 03/13 | 1,775 | 1,786 | 1,750 | 1,753 | -1.24% | 73,700 | 497億7263万 | +6.89% | 8.16 | 0.9 |
| 03/10 | 1,780 | 1,810 | 1,735 | 1,775 | 0% | 134,900 | 503億9727万 | +9.98% | 8.26 | 0.91 |
| 03/09 | 1,780 | 1,796 | 1,760 | 1,775 | -0.28% | 104,100 | 503億9727万 | +11.92% | 8.26 | 0.91 |
| 03/08 | 1,785 | 1,804 | 1,752 | 1,780 | 0% | 166,000 | 505億3923万 | +14.25% | 8.28 | 0.91 |
| 03/07 | 1,778 | 1,785 | 1,709 | 1,780 | -0.61% | 319,200 | 505億3923万 | +16.42% | 8.28 | 0.91 |
| 03/06 | 1,820 | 1,877 | 1,761 | 1,791 | -1.16% | 331,700 | 508億5155万 | +19.48% | 8.34 | 0.92 |
| 03/03 | 1,773 | 1,818 | 1,770 | 1,812 | +1.74% | 224,800 | 514億4780万 | +23.35% | 8.43 | 0.93 |
| 03/02 | 1,790 | 1,812 | 1,768 | 1,781 | -0.28% | 254,900 | 505億6763万 | +23.94% | 8.29 | 0.91 |
| 03/01 | 1,780 | 1,796 | 1,741 | 1,786 | +1.77% | 337,500 | 507億959万 | +27.03% | 8.31 | 0.92 |
| 02/28 | 1,720 | 1,765 | 1,716 | 1,755 | +6.43% | 863,500 | 498億2941万 | +27.73% | 8.17 | 0.9 |
| 02/27 | 1,676 | 1,691 | 1,648 | 1,649 | -2.48% | 96,100 | 468億1977万 | +22.88% | 7.67 | 0.85 |
| 02/24 | 1,640 | 1,707 | 1,632 | 1,691 | +2.67% | 174,800 | 480億1227万 | +28.5% | 7.87 | 0.87 |
| 02/23 | 1,661 | 1,689 | 1,632 | 1,647 | -2.26% | 124,400 | 467億6299万 | +27.77% | 7.67 | 0.85 |
| 02/22 | 1,660 | 1,700 | 1,621 | 1,685 | +1.51% | 169,800 | 478億4191万 | +33.41% | 7.84 | 0.87 |
| 02/21 | 1,667 | 1,715 | 1,651 | 1,660 | +0.67% | 198,400 | 471億3209万 | +34.41% | 7.73 | 0.85 |
| 02/20 | 1,745 | 1,745 | 1,635 | 1,649 | -5.56% | 393,000 | 468億1977万 | +36.51% | 7.67 | 0.85 |
| 02/17 | 1,663 | 1,746 | 1,635 | 1,746 | +4.55% | 603,900 | 495億7388万 | +47.59% | 8.13 | 0.9 |
| 02/16 | 1,593 | 1,717 | 1,591 | 1,670 | +4.97% | 781,100 | 474億1602万 | +44.59% | 7.77 | 0.86 |
| 02/15 | 1,600 | 1,646 | 1,572 | 1,591 | -0.81% | 424,800 | 451億7299万 | +40.92% | 7.4 | 0.82 |
| 02/14 | 1,587 | 1,620 | 1,548 | 1,604 | +1.13% | 664,300 | 455億4209万 | +44.77% | 7.47 | 0.82 |
| 02/13 | 1,435 | 1,615 | 1,435 | 1,586 | +11.38% | 1,083,800 | 450億3102万 | +45.91% | 7.38 | 0.81 |
| 02/10 | 1,336 | 1,424 | 1,312 | 1,424 | +4.55% | 1,109,900 | 404億3138万 | +33.46% | 6.63 | 0.73 |
| 02/09 | 1,132 | 1,404 | 1,125 | 1,362 | +20.21% | 2,634,900 | 386億7103万 | +29.22% | 6.34 | 0.7 |
| 02/08 | 1,104 | 1,140 | 1,103 | 1,133 | +1.34% | 194,100 | 321億6907万 | +8.63% | 5.27 | 0.58 |
| 02/07 | 1,089 | 1,127 | 1,085 | 1,118 | +2.57% | 162,000 | 317億4318万 | +7.5% | 5.2 | 0.57 |
| 02/06 | 1,089 | 1,098 | 1,083 | 1,090 | +1.58% | 137,300 | 309億4818万 | +5.01% | 5.07 | 0.56 |
| 02/03 | 1,083 | 1,098 | 1,065 | 1,073 | -0.28% | 172,900 | 304億6550万 | +3.27% | 4.99 | 0.55 |
| 02/02 | 1,063 | 1,105 | 1,055 | 1,076 | +2.09% | 236,800 | 305億5068万 | +3.46% | 5.01 | 0.55 |
| 02/01 | 1,024 | 1,054 | 1,017 | 1,054 | +1.74% | 84,000 | 299億2604万 | +1.15% | 4.91 | 0.54 |
| 01/31 | 1,035 | 1,044 | 1,019 | 1,036 | -1.33% | 109,100 | 294億1497万 | -0.77% | 4.82 | 0.53 |
| 01/30 | 1,018 | 1,054 | 1,018 | 1,050 | +3.75% | 141,800 | 298億1247万 | +0.19% | 4.89 | 0.54 |
| 01/27 | 998 | 1,021 | 992 | 1,012 | +2.02% | 68,400 | 287億3354万 | -3.8% | 4.71 | 0.52 |
| 01/26 | 991 | 1,007 | 991 | 992 | +0.3% | 98,800 | 281億6568万 | -6.33% | 4.62 | 0.51 |
| 01/25 | 989 | 995 | 978 | 989 | +1.54% | 96,200 | 280億8050万 | -7.14% | 4.6 | 0.51 |
| 01/24 | 985 | 996 | 974 | 974 | -1.81% | 88,000 | 276億5461万 | -9.06% | 4.53 | 0.5 |
| 01/23 | 1,000 | 1,003 | 981 | 992 | -1.2% | 85,600 | 281億6568万 | -7.89% | 4.62 | 0.51 |
| 01/20 | 998 | 1,021 | 998 | 1,004 | -0.2% | 127,500 | 285億640万 | -7.29% | 4.67 | 0.52 |
| 01/19 | 986 | 1,018 | 986 | 1,006 | +2.24% | 83,700 | 285億6318万 | -7.71% | 4.68 | 0.52 |
| 01/18 | 981 | 991 | 958 | 984 | -1.2% | 107,600 | 279億3854万 | -10.14% | 4.58 | 0.51 |
| 01/17 | 1,012 | 1,023 | 996 | 996 | -2.54% | 100,100 | 282億7925万 | -9.54% | 4.64 | 0.51 |
| 01/16 | 1,022 | 1,032 | 1,005 | 1,022 | -0.68% | 69,500 | 290億1747万 | -7.59% | 4.76 | 0.52 |
| 01/13 | 1,016 | 1,034 | 994 | 1,029 | +0.1% | 190,100 | 292億1622万 | -7.38% | 4.79 | 0.53 |
| 01/12 | 1,059 | 1,062 | 1,017 | 1,028 | -4.37% | 204,200 | 291億8782万 | -7.8% | 4.78 | 0.53 |
| 01/11 | 1,079 | 1,089 | 1,065 | 1,075 | -0.19% | 96,800 | 305億2229万 | -3.85% | 5 | 0.55 |
| 01/10 | 1,087 | 1,092 | 1,063 | 1,077 | -0.83% | 131,800 | 305億7907万 | -3.75% | 5.01 | 0.55 |
| 01/06 | 1,075 | 1,092 | 1,075 | 1,086 | 0% | 134,400 | 308億3461万 | -3.04% | 5.05 | 0.56 |
| 01/05 | 1,091 | 1,096 | 1,078 | 1,086 | -0.46% | 90,000 | 308億3461万 | -2.95% | 5.05 | 0.56 |
| 01/04 | 1,076 | 1,105 | 1,067 | 1,091 | +2.73% | 126,100 | 309億7657万 | -2.5% | 5.08 | 0.56 |
| 2016 |
| 12/30 | 1,051 | 1,087 | 1,051 | 1,062 | -0.84% | 94,000 | 301億5318万 | -4.92% | 4.94 | 0.55 |
| 12/29 | 1,082 | 1,094 | 1,062 | 1,071 | -3.08% | 125,700 | 304億872万 | -4.12% | 4.98 | 0.55 |
| 12/28 | 1,083 | 1,119 | 1,083 | 1,105 | +1.01% | 109,600 | 313億7407万 | -1.07% | 5.14 | 0.57 |
| 12/27 | 1,118 | 1,118 | 1,093 | 1,094 | -2.84% | 203,600 | 310億6175万 | -1.88% | 5.09 | 0.56 |
| 12/26 | 1,132 | 1,136 | 1,117 | 1,126 | +0.09% | 75,100 | 319億7032万 | +0.9% | 5.24 | 0.58 |
| 12/22 | 1,119 | 1,140 | 1,118 | 1,125 | +0.63% | 75,000 | 319億4193万 | +1.08% | 5.24 | 0.58 |
| 12/21 | 1,173 | 1,173 | 1,117 | 1,118 | -3.62% | 140,400 | 317億4318万 | +0.81% | 5.2 | 0.57 |
| 12/20 | 1,167 | 1,177 | 1,158 | 1,160 | -2.19% | 77,700 | 329億3568万 | +5.26% | 5.4 | 0.6 |
| 12/19 | 1,136 | 1,191 | 1,136 | 1,186 | +4.13% | 179,500 | 336億7389万 | +8.41% | 5.52 | 0.61 |
| 12/16 | 1,150 | 1,150 | 1,130 | 1,139 | +0.8% | 108,300 | 323億3943万 | +5.17% | 5.3 | 0.58 |
| 12/15 | 1,145 | 1,153 | 1,060 | 1,130 | -1.14% | 109,600 | 320億8389万 | +5.02% | 5.26 | 0.58 |
| 12/14 | 1,130 | 1,154 | 1,108 | 1,143 | +0.26% | 121,800 | 324億5300万 | +7.12% | 5.32 | 0.59 |
| 12/13 | 1,161 | 1,161 | 1,127 | 1,140 | -1.98% | 122,300 | 323億6782万 | +7.45% | 5.31 | 0.59 |
| 12/12 | 1,136 | 1,180 | 1,136 | 1,163 | +2.65% | 165,200 | 330億2086万 | +10.34% | 5.41 | 0.6 |
| 12/09 | 1,130 | 1,140 | 1,117 | 1,133 | +0.27% | 99,100 | 321億6907万 | +8.63% | 5.27 | 0.58 |
| 12/08 | 1,140 | 1,140 | 1,117 | 1,130 | +0.09% | 100,000 | 320億8389万 | +9.28% | 5.26 | 0.58 |
| 12/07 | 1,140 | 1,140 | 1,114 | 1,129 | -0.96% | 141,500 | 320億5550万 | +9.93% | 5.25 | 0.58 |
| 12/06 | 1,130 | 1,143 | 1,126 | 1,140 | +1.06% | 92,500 | 323億6782万 | +11.98% | 5.31 | 0.59 |
| 12/05 | 1,105 | 1,137 | 1,098 | 1,128 | +1.35% | 100,500 | 320億2711万 | +11.68% | 5.25 | 0.58 |
| 12/02 | 1,102 | 1,120 | 1,095 | 1,113 | +2.11% | 87,300 | 316億121万 | +11.19% | 5.18 | 0.57 |
| 12/01 | 1,116 | 1,117 | 1,068 | 1,090 | -0.91% | 155,800 | 309億4818万 | +9.88% | 5.07 | 0.56 |
| 11/30 | 1,083 | 1,130 | 1,083 | 1,100 | +2.04% | 177,200 | 312億3211万 | +11.68% | 5.12 | 0.56 |
| 11/29 | 1,078 | 1,087 | 1,062 | 1,078 | 0% | 69,200 | 306億747万 | +10.45% | 5.02 | 0.55 |
| 11/28 | 1,042 | 1,093 | 1,040 | 1,078 | +2.37% | 114,600 | 306億747万 | +11.36% | 5.02 | 0.55 |
| 11/25 | 1,068 | 1,073 | 1,027 | 1,053 | -0.57% | 69,300 | 298億9764万 | +9.69% | 4.9 | 0.54 |
| 11/24 | 1,068 | 1,077 | 1,056 | 1,059 | +0.38% | 44,500 | 300億6800万 | +11.36% | 4.93 | 0.54 |
| 11/22 | 1,070 | 1,070 | 1,028 | 1,055 | -2.04% | 111,600 | 299億5443万 | +12% | 4.91 | 0.54 |
| 11/21 | 1,085 | 1,119 | 1,065 | 1,077 | -2.53% | 136,200 | 305億7907万 | +15.56% | 5.01 | 0.55 |
| 11/18 | 1,052 | 1,111 | 1,052 | 1,105 | +5.54% | 294,200 | 313億7407万 | +19.72% | 5.14 | 0.57 |
| 11/17 | 1,015 | 1,048 | 1,000 | 1,047 | +2.75% | 233,900 | 297億2729万 | +14.8% | 4.87 | 0.54 |
| 11/16 | 968 | 1,019 | 968 | 1,019 | +6.04% | 303,200 | 289億3229万 | +12.85% | 4.74 | 0.52 |
| 11/15 | 943 | 966 | 934 | 961 | +1.05% | 85,300 | 272億8550万 | +7.49% | 4.47 | 0.49 |
| 11/14 | 908 | 959 | 908 | 951 | +3.82% | 132,800 | 270億158万 | +7.09% | 4.43 | 0.49 |
| 11/11 | 973 | 973 | 907 | 916 | -4.38% | 153,500 | 260億783万 | +3.85% | 4.26 | 0.47 |
| 11/10 | 960 | 965 | 942 | 958 | +4.47% | 111,800 | 272億33万 | +9.11% | 4.46 | 0.49 |
| 11/09 | 968 | 982 | 871 | 917 | -6.71% | 325,400 | 260億3622万 | +5.16% | 4.27 | 0.47 |
| 11/08 | 963 | 1,010 | 952 | 983 | +2.08% | 292,900 | 279億1015万 | +13.38% | 4.58 | 0.5 |
| 11/07 | 900 | 985 | 884 | 963 | +8.32% | 475,900 | 273億4229万 | +11.85% | 4.48 | 0.49 |
| 11/04 | 889 | 894 | 882 | 889 | -1.44% | 119,000 | 252億4122万 | +4.1% | 4.14 | 0.46 |
