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 | 1,113 | 1,123 | 1,085 | 1,089 | +6.45% | 1,322,200 | 903億8700万 | +3.22% | 10.53 | 1.33 |
| 03/30 | 1,038 | 1,041 | 1,022 | 1,023 | -2.2% | 151,500 | 849億900万 | -2.85% | 9.89 | 1.25 |
| 03/29 | 1,047 | 1,055 | 1,036 | 1,046 | +0.29% | 150,700 | 868億1800万 | -0.76% | 10.11 | 1.28 |
| 03/28 | 1,035 | 1,049 | 1,033 | 1,043 | +2.15% | 256,500 | 865億6900万 | -0.95% | 10.08 | 1.28 |
| 03/27 | 1,033 | 1,034 | 1,020 | 1,021 | -1.64% | 142,500 | 847億4300万 | -3.04% | 9.87 | 1.25 |
| 03/24 | 1,026 | 1,039 | 1,019 | 1,038 | +0.87% | 202,700 | 861億5400万 | -1.33% | 10.04 | 1.27 |
| 03/23 | 1,032 | 1,035 | 1,016 | 1,029 | 0% | 272,800 | 854億700万 | -2% | 9.95 | 1.26 |
| 03/22 | 1,026 | 1,035 | 1,017 | 1,029 | -2% | 353,000 | 854億700万 | -2% | 9.95 | 1.26 |
| 03/21 | 1,055 | 1,055 | 1,047 | 1,050 | -0.76% | 200,800 | 871億5000万 | +0.1% | 10.15 | 1.29 |
| 03/17 | 1,051 | 1,058 | 1,047 | 1,058 | -0.38% | 241,700 | 878億1400万 | +0.95% | 10.23 | 1.3 |
| 03/16 | 1,054 | 1,068 | 1,053 | 1,062 | -0.56% | 180,000 | 881億4600万 | +1.53% | 10.27 | 1.3 |
| 03/15 | 1,064 | 1,070 | 1,059 | 1,068 | -0.28% | 206,900 | 886億4400万 | +2.59% | 10.33 | 1.31 |
| 03/14 | 1,067 | 1,076 | 1,060 | 1,071 | +0.37% | 99,000 | 888億9300万 | +3.28% | 10.36 | 1.31 |
| 03/13 | 1,075 | 1,083 | 1,065 | 1,067 | -1.11% | 138,800 | 885億6100万 | +3.29% | 10.32 | 1.31 |
| 03/10 | 1,082 | 1,097 | 1,068 | 1,079 | -0.09% | 418,900 | 895億5700万 | +4.86% | 10.43 | 1.32 |
| 03/09 | 1,072 | 1,082 | 1,064 | 1,080 | +1.22% | 211,700 | 896億4000万 | +5.47% | 10.44 | 1.32 |
| 03/08 | 1,074 | 1,076 | 1,061 | 1,067 | -0.56% | 167,600 | 885億6100万 | +4.61% | 10.32 | 1.31 |
| 03/07 | 1,066 | 1,075 | 1,064 | 1,073 | +0.28% | 143,200 | 890億5900万 | +5.51% | 10.37 | 1.32 |
| 03/06 | 1,060 | 1,073 | 1,052 | 1,070 | +1.13% | 211,000 | 888億1000万 | +5.63% | 10.35 | 1.31 |
| 03/03 | 1,054 | 1,067 | 1,048 | 1,058 | -0.47% | 163,500 | 878億1400万 | +4.75% | 10.23 | 1.3 |
| 03/02 | 1,077 | 1,078 | 1,054 | 1,063 | -0.28% | 300,100 | 882億2900万 | +5.46% | 10.28 | 1.3 |
| 03/01 | 1,030 | 1,069 | 1,025 | 1,066 | +3.09% | 367,400 | 884億7800万 | +5.96% | 10.31 | 1.31 |
| 02/28 | 1,050 | 1,053 | 1,032 | 1,034 | -1.34% | 288,900 | 858億2200万 | +3.09% | 10 | 1.27 |
| 02/27 | 1,036 | 1,053 | 1,030 | 1,048 | -0.1% | 356,200 | 869億8400万 | +4.59% | 10.13 | 1.28 |
| 02/24 | 1,037 | 1,054 | 1,033 | 1,049 | +0.77% | 256,200 | 870億6700万 | +5.01% | 10.14 | 1.29 |
| 02/23 | 1,037 | 1,044 | 1,016 | 1,041 | +0.29% | 306,700 | 864億300万 | +4.52% | 10.07 | 1.28 |
| 02/22 | 1,034 | 1,041 | 1,025 | 1,038 | +0.48% | 346,200 | 861億5400万 | +4.43% | 10.04 | 1.27 |
| 02/21 | 1,019 | 1,037 | 1,018 | 1,033 | +1.08% | 210,900 | 857億3900万 | +4.13% | 9.99 | 1.27 |
| 02/20 | 1,007 | 1,023 | 1,002 | 1,022 | +1.69% | 279,800 | 848億2600万 | +3.13% | 9.88 | 1.25 |
| 02/17 | 998 | 1,009 | 990 | 1,005 | +0.5% | 185,800 | 834億1500万 | +1.52% | 9.72 | 1.23 |
| 02/16 | 1,005 | 1,011 | 993 | 1,000 | -0.99% | 194,000 | 830億 | +1.01% | 9.67 | 1.23 |
| 02/15 | 1,020 | 1,032 | 1,008 | 1,010 | +0.1% | 264,000 | 838億3000万 | +2.02% | 9.77 | 1.24 |
| 02/14 | 1,037 | 1,060 | 1,005 | 1,009 | -2.04% | 436,000 | 837億4700万 | +1.92% | 9.76 | 1.24 |
| 02/13 | 1,018 | 1,048 | 1,005 | 1,030 | +2.69% | 892,400 | 854億9000万 | +4.04% | 9.96 | 1.26 |
| 02/10 | 977 | 1,031 | 959 | 1,003 | +5.91% | 1,186,300 | 832億4900万 | +1.42% | 9.7 | 1.23 |
| 02/09 | 954 | 954 | 935 | 947 | -1.35% | 300,000 | 786億100万 | -4.34% | 9.16 | 1.16 |
| 02/08 | 971 | 971 | 953 | 960 | -0.31% | 197,900 | 796億8000万 | -3.23% | 9.28 | 1.18 |
| 02/07 | 969 | 971 | 956 | 963 | -0.72% | 184,900 | 799億2900万 | -3.02% | 9.31 | 1.18 |
| 02/06 | 983 | 983 | 962 | 970 | -0.1% | 213,700 | 805億1000万 | -2.41% | 9.38 | 1.19 |
| 02/03 | 968 | 978 | 966 | 971 | +0.21% | 129,500 | 805億9300万 | -2.41% | 9.39 | 1.19 |
| 02/02 | 996 | 996 | 964 | 969 | -2.71% | 307,000 | 804億2700万 | -2.61% | 9.37 | 1.19 |
| 02/01 | 969 | 998 | 969 | 996 | +1.74% | 196,200 | 826億6800万 | +0.1% | 9.63 | 1.22 |
| 01/31 | 981 | 989 | 979 | 979 | -1.21% | 240,300 | 812億5700万 | -1.41% | 9.47 | 1.2 |
| 01/30 | 999 | 999 | 984 | 991 | -1.49% | 208,900 | 822億5300万 | -0.1% | 9.58 | 1.21 |
| 01/27 | 1,006 | 1,010 | 999 | 1,006 | +0.3% | 127,000 | 834億9800万 | +1.62% | 9.73 | 1.23 |
| 01/26 | 1,015 | 1,015 | 998 | 1,003 | +0.1% | 188,700 | 832億4900万 | +1.72% | 9.7 | 1.23 |
| 01/25 | 1,011 | 1,011 | 989 | 1,002 | +0.91% | 206,800 | 831億6600万 | +1.93% | 9.69 | 1.23 |
| 01/24 | 970 | 1,001 | 970 | 993 | +1.74% | 276,400 | 824億1900万 | +1.33% | 9.6 | 1.22 |
| 01/23 | 975 | 986 | 972 | 976 | -1.11% | 257,000 | 810億800万 | 0% | 9.44 | 1.2 |
| 01/20 | 985 | 992 | 976 | 987 | -1.1% | 285,400 | 819億2100万 | +1.33% | 9.54 | 1.21 |
| 01/19 | 991 | 1,004 | 989 | 998 | +1.22% | 138,300 | 828億3400万 | +2.67% | 9.65 | 1.22 |
| 01/18 | 995 | 998 | 981 | 986 | -0.9% | 326,100 | 818億3800万 | +1.75% | 9.53 | 1.21 |
| 01/17 | 994 | 1,002 | 990 | 995 | -0.4% | 240,700 | 825億8500万 | +3% | 9.62 | 1.22 |
| 01/16 | 999 | 1,010 | 994 | 999 | -0.2% | 162,400 | 829億1700万 | +3.63% | 9.66 | 1.22 |
| 01/13 | 993 | 1,006 | 993 | 1,001 | +0.3% | 184,400 | 830億8300万 | +4.16% | 9.68 | 1.23 |
| 01/12 | 1,008 | 1,016 | 991 | 998 | -1.67% | 252,100 | 828億3400万 | +4.18% | 9.65 | 1.22 |
| 01/11 | 1,014 | 1,024 | 1,011 | 1,015 | +0.79% | 178,500 | 842億4500万 | +6.28% | 9.81 | 1.24 |
| 01/10 | 1,014 | 1,016 | 1,002 | 1,007 | -1.18% | 297,000 | 835億8100万 | +5.67% | 9.74 | 1.23 |
| 01/06 | 1,005 | 1,025 | 1,002 | 1,019 | +0.59% | 358,200 | 845億7700万 | +7.15% | 9.85 | 1.25 |
| 01/05 | 1,003 | 1,023 | 997 | 1,013 | +1.3% | 393,300 | 840億7900万 | +6.86% | 9.79 | 1.24 |
| 01/04 | 995 | 1,003 | 976 | 1,000 | +0.1% | 561,800 | 830億 | +5.71% | 9.67 | 1.23 |
| 2016 |
| 12/30 | 981 | 1,003 | 981 | 999 | +1.63% | 310,300 | 829億1700万 | +5.71% | 9.66 | 1.22 |
| 12/29 | 981 | 992 | 976 | 983 | -0.2% | 339,000 | 815億8900万 | +4.13% | 9.5 | 1.21 |
| 12/28 | 970 | 995 | 966 | 985 | +1.55% | 459,800 | 817億5500万 | +4.45% | 9.52 | 1.21 |
| 12/27 | 963 | 983 | 960 | 970 | +0.41% | 370,900 | 805億1000万 | +2.97% | 9.38 | 1.19 |
| 12/26 | 965 | 976 | 962 | 966 | +0.94% | 372,300 | 801億7800万 | +2.66% | 9.34 | 1.18 |
| 12/22 | 948 | 962 | 946 | 957 | +0.74% | 522,900 | 794億3100万 | +1.7% | 9.25 | 1.17 |
| 12/21 | 946 | 953 | 945 | 950 | +1.28% | 544,600 | 788億5000万 | +0.96% | 9.19 | 1.16 |
| 12/20 | 921 | 944 | 921 | 938 | +2.4% | 414,000 | 778億5400万 | -0.42% | 9.07 | 1.15 |
| 12/19 | 916 | 919 | 904 | 916 | 0% | 382,400 | 760億2800万 | -2.86% | 8.86 | 1.12 |
| 12/16 | 930 | 932 | 914 | 916 | -0.54% | 391,600 | 760億2800万 | -3.27% | 8.86 | 1.12 |
| 12/15 | 916 | 935 | 916 | 921 | +0.55% | 401,300 | 764億4300万 | -2.85% | 8.91 | 1.13 |
| 12/14 | 918 | 922 | 911 | 916 | -0.43% | 483,000 | 760億2800万 | -3.38% | 8.86 | 1.12 |
| 12/13 | 921 | 924 | 912 | 920 | -0.33% | 353,300 | 763億6000万 | -3.06% | 8.9 | 1.13 |
| 12/12 | 925 | 929 | 909 | 923 | -0.32% | 510,400 | 766億900万 | -2.94% | 8.92 | 1.13 |
| 12/09 | 909 | 930 | 901 | 926 | +0.22% | 860,600 | 768億5800万 | -2.73% | 8.95 | 1.14 |
| 12/08 | 923 | 931 | 905 | 924 | -0.32% | 833,200 | 766億9200万 | -3.14% | 8.93 | 1.13 |
| 12/07 | 930 | 937 | 922 | 927 | -0.11% | 326,500 | 769億4100万 | -3.03% | 8.96 | 1.14 |
| 12/06 | 933 | 941 | 922 | 928 | +0.54% | 360,400 | 770億2400万 | -3.03% | 8.97 | 1.14 |
| 12/05 | 943 | 943 | 919 | 923 | -2.22% | 392,100 | 766億900万 | -3.75% | 8.92 | 1.13 |
| 12/02 | 964 | 973 | 938 | 944 | -1.87% | 434,200 | 783億5200万 | -1.67% | 9.13 | 1.16 |
| 12/01 | 958 | 971 | 951 | 962 | +0.21% | 594,100 | 798億4600万 | +0.1% | 9.3 | 1.18 |
| 11/30 | 944 | 963 | 937 | 960 | +1.69% | 554,000 | 796億8000万 | 0% | 9.28 | 1.18 |
| 11/29 | 955 | 959 | 941 | 944 | -1.56% | 246,000 | 783億5200万 | -1.67% | 9.13 | 1.16 |
| 11/28 | 953 | 965 | 950 | 959 | -0.31% | 168,000 | 795億9700万 | 0% | 9.27 | 1.18 |
| 11/25 | 985 | 994 | 953 | 962 | -1.33% | 464,000 | 798億4600万 | +0.31% | 9.3 | 1.18 |
| 11/24 | 972 | 982 | 962 | 975 | +1.77% | 498,000 | 809億2500万 | +1.77% | 9.43 | 1.2 |
| 11/22 | 956 | 963 | 950 | 958 | +0.31% | 232,000 | 795億1400万 | +0.21% | 9.26 | 1.17 |
| 11/21 | 959 | 962 | 953 | 955 | -0.62% | 187,000 | 792億6500万 | -0.1% | 9.23 | 1.17 |
| 11/18 | 974 | 974 | 957 | 961 | +0.21% | 386,000 | 797億6300万 | +0.73% | 9.29 | 1.18 |
| 11/17 | 952 | 968 | 950 | 959 | -0.83% | 273,000 | 795億9700万 | +0.63% | 9.27 | 1.18 |
| 11/16 | 957 | 969 | 944 | 967 | +1.15% | 308,000 | 802億6100万 | +1.79% | 9.35 | 1.19 |
| 11/15 | 988 | 988 | 950 | 956 | -2.45% | 602,000 | 793億4800万 | +0.74% | 9.24 | 1.17 |
| 11/14 | 1,004 | 1,025 | 973 | 980 | -1.8% | 485,000 | 813億4000万 | +3.27% | 9.48 | 1.2 |
| 11/11 | 977 | 1,024 | 974 | 998 | +3.74% | 920,000 | 828億3400万 | +5.39% | 9.65 | 1.22 |
| 11/10 | 917 | 973 | 917 | 962 | +6.65% | 676,000 | 798億4600万 | +1.8% | 9.3 | 1.18 |
| 11/09 | 965 | 968 | 895 | 902 | -5.94% | 334,000 | 748億6600万 | -4.55% | 8.72 | 1.11 |
| 11/08 | 963 | 970 | 956 | 959 | -0.83% | 205,000 | 795億9700万 | +1.16% | 9.27 | 1.18 |
| 11/07 | 944 | 970 | 944 | 967 | +2.55% | 369,000 | 802億6100万 | +2.11% | 9.35 | 1.19 |
| 11/04 | 960 | 960 | 936 | 943 | -2.08% | 390,000 | 782億6900万 | -0.53% | 9.12 | 1.16 |
