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 10→1 |
2017 |
03/31 | 1,610 | 1,610 | 1,560 | 1,570 | -2.48% | 32,500 | 43億9600万 | -2.67% | - | 1 |
03/30 | 1,620 | 1,640 | 1,610 | 1,610 | -0.62% | 15,100 | 45億800万 | -0.12% | - | 1.03 |
03/29 | 1,620 | 1,650 | 1,620 | 1,620 | -0.61% | 10,800 | 45億3600万 | +0.68% | - | 1.04 |
03/28 | 1,620 | 1,660 | 1,610 | 1,630 | +0.62% | 14,000 | 45億6400万 | +1.49% | - | 1.04 |
03/27 | 1,660 | 1,660 | 1,620 | 1,620 | -2.41% | 16,600 | 45億3600万 | +1.19% | - | 1.04 |
03/24 | 1,660 | 1,680 | 1,660 | 1,660 | +0.61% | 7,100 | 46億4800万 | +3.94% | - | 1.06 |
03/23 | 1,640 | 1,660 | 1,630 | 1,650 | +0.61% | 4,800 | 46億2000万 | +3.64% | - | 1.06 |
03/22 | 1,640 | 1,670 | 1,630 | 1,640 | -1.2% | 14,700 | 45億9200万 | +3.27% | - | 1.05 |
03/21 | 1,630 | 1,730 | 1,620 | 1,660 | +1.84% | 39,400 | 46億4800万 | +4.73% | - | 1.06 |
03/17 | 1,650 | 1,690 | 1,630 | 1,630 | -2.4% | 29,200 | 45億6400万 | +2.97% | - | 1.04 |
03/16 | 1,610 | 1,690 | 1,600 | 1,670 | +3.73% | 28,900 | 46億7600万 | +5.43% | - | 1.07 |
03/15 | 1,620 | 1,640 | 1,610 | 1,610 | -1.83% | 12,800 | 45億800万 | +1.58% | - | 1.03 |
03/14 | 1,640 | 1,660 | 1,620 | 1,640 | +1.23% | 10,500 | 45億9200万 | +2.95% | - | 1.05 |
03/13 | 1,630 | 1,660 | 1,620 | 1,620 | 0% | 10,700 | 45億3600万 | +1.5% | - | 1.04 |
03/10 | 1,650 | 1,650 | 1,610 | 1,620 | -1.22% | 17,200 | 45億3600万 | +1.31% | - | 1.04 |
03/09 | 1,680 | 1,690 | 1,620 | 1,640 | -2.38% | 29,900 | 45億9200万 | +2.24% | - | 1.05 |
03/08 | 1,720 | 1,730 | 1,660 | 1,680 | +0.6% | 43,600 | 47億400万 | +4.22% | - | 1.08 |
03/07 | 1,620 | 1,720 | 1,620 | 1,670 | +3.09% | 110,200 | 46億7600万 | +2.2% | - | 1.07 |
03/06 | 1,590 | 1,650 | 1,580 | 1,620 | +1.25% | 45,500 | 45億3600万 | -1.76% | - | 1.04 |
03/03 | 1,600 | 1,630 | 1,580 | 1,600 | -0.62% | 77,900 | 44億8000万 | -3.9% | - | 1.02 |
03/02 | 1,550 | 1,980 | 1,540 | 1,610 | +5.92% | 1,004,200 | 45億800万 | -4.11% | - | 1.03 |
03/01 | 1,510 | 1,530 | 1,510 | 1,520 | +0.66% | 10,000 | 42億5600万 | -9.95% | - | 0.97 |
02/28 | 1,530 | 1,530 | 1,510 | 1,510 | 0% | 12,700 | 42億2800万 | -11.07% | - | 0.97 |
02/27 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 7,900 | 42億2800万 | -11.64% | - | 0.97 |
02/24 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 11,500 | 42億5600万 | -11.73% | - | 0.97 |
02/23 | 1,550 | 1,560 | 1,520 | 1,530 | -0.65% | 18,400 | 42億8400万 | -11.76% | - | 0.98 |
02/22 | 1,570 | 1,570 | 1,530 | 1,540 | -1.28% | 26,000 | 43億1200万 | -11.85% | - | 0.99 |
02/21 | 1,530 | 1,580 | 1,530 | 1,560 | +4% | 35,500 | 43億6800万 | -11.41% | - | 1 |
02/20 | 1,520 | 1,520 | 1,500 | 1,500 | -0.66% | 17,800 | 42億 | -15.45% | - | 0.96 |
02/17 | 1,510 | 1,520 | 1,500 | 1,510 | -1.31% | 26,800 | 42億2800万 | -15.55% | - | 0.97 |
02/16 | 1,570 | 1,570 | 1,520 | 1,530 | -1.92% | 18,000 | 42億8400万 | -14.81% | - | 0.98 |
02/15 | 1,580 | 1,590 | 1,550 | 1,560 | -0.64% | 24,600 | 43億6800万 | -13.38% | - | 1 |
02/14 | 1,620 | 1,620 | 1,560 | 1,570 | -2.48% | 29,200 | 43億9600万 | -13.02% | - | 1 |
02/13 | 1,620 | 1,640 | 1,600 | 1,610 | -2.42% | 25,200 | 45億800万 | -11% | - | 1.03 |
02/10 | 1,550 | 1,670 | 1,530 | 1,650 | -2.94% | 101,400 | 46億2000万 | -8.79% | - | 1.06 |
02/09 | 1,760 | 1,790 | 1,690 | 1,700 | -6.08% | 91,200 | 47億6000万 | -5.87% | - | 1.09 |
02/08 | 1,700 | 1,830 | 1,700 | 1,810 | +6.47% | 73,500 | 50億6800万 | +0.61% | - | 1.16 |
02/07 | 1,690 | 1,730 | 1,660 | 1,700 | 0% | 42,800 | 47億6000万 | -4.82% | - | 1.09 |
02/06 | 1,730 | 1,730 | 1,680 | 1,700 | -2.3% | 69,900 | 47億6000万 | -4.66% | - | 1.09 |
02/03 | 1,850 | 1,860 | 1,720 | 1,740 | -6.45% | 158,200 | 48億7200万 | -2.36% | - | 1.11 |
02/02 | 2,170 | 2,200 | 1,830 | 1,860 | -16.22% | 367,300 | 52億800万 | +4.44% | - | 1.19 |
02/01 | 2,110 | 2,240 | 2,070 | 2,220 | +8.82% | 248,800 | 62億1600万 | +23.75% | - | 1.42 |
01/31 | 2,000 | 2,110 | 1,990 | 2,040 | +0.49% | 117,000 | 57億1200万 | +14.86% | - | 1.31 |
01/30 | 1,950 | 2,190 | 1,930 | 2,030 | +4.64% | 358,600 | 56億8400万 | +15.28% | - | 1.3 |
01/27 | 1,850 | 1,950 | 1,820 | 1,940 | +5.43% | 165,900 | 54億3200万 | +10.86% | - | 1.24 |
01/26 | 1,790 | 1,840 | 1,780 | 1,840 | +3.37% | 78,400 | 51億5200万 | +5.44% | - | 1.18 |
01/25 | 1,780 | 1,820 | 1,750 | 1,780 | 0% | 37,900 | 49億8400万 | +3.07% | - | 1.14 |
01/24 | 1,830 | 1,830 | 1,760 | 1,780 | -2.73% | 31,100 | 49億8400万 | +4.34% | - | 1.14 |
01/23 | 1,870 | 1,880 | 1,820 | 1,830 | +0.55% | 29,900 | 51億2400万 | +8.8% | - | 1.17 |
01/20 | 1,860 | 1,860 | 1,760 | 1,820 | -2.15% | 49,700 | 50億9600万 | +9.84% | - | 1.16 |
01/19 | 1,900 | 1,900 | 1,840 | 1,860 | -1.06% | 46,500 | 52億800万 | +13.9% | - | 1.19 |
01/18 | 1,870 | 1,890 | 1,810 | 1,880 | -0.53% | 53,900 | 52億6400万 | +17.28% | - | 1.2 |
01/17 | 1,880 | 1,980 | 1,880 | 1,890 | +2.16% | 263,500 | 52億9200万 | +20.15% | - | 1.21 |
01/16 | 1,740 | 2,020 | 1,740 | 1,850 | +8.19% | 790,100 | 51億8000万 | +19.97% | - | 1.18 |
01/13 | 1,670 | 1,740 | 1,640 | 1,710 | +3.01% | 94,100 | 47億8800万 | +13.1% | - | 1.09 |
01/12 | 1,660 | 1,670 | 1,620 | 1,660 | 0% | 46,500 | 46億4800万 | +11.56% | - | 1.06 |
01/11 | 1,690 | 1,700 | 1,650 | 1,660 | -0.6% | 65,800 | 46億4800万 | +13.16% | - | 1.06 |
01/10 | 1,630 | 1,700 | 1,620 | 1,670 | +3.73% | 169,100 | 46億7600万 | +15.49% | - | 1.07 |
01/06 | 1,540 | 1,630 | 1,530 | 1,610 | +3.21% | 118,800 | 45億800万 | +13.06% | - | 1.03 |
01/05 | 1,560 | 1,610 | 1,530 | 1,560 | +1.96% | 170,200 | 43億6800万 | +11.11% | - | 1 |
01/04 | 1,520 | 1,560 | 1,490 | 1,530 | +2% | 182,200 | 42億8400万 | +10.15% | - | 0.98 |
2016 |
12/30 | 1,590 | 1,590 | 1,480 | 1,500 | -7.41% | 352,400 | 42億 | +9.09% | - | 0.96 |
12/29 | 1,720 | 1,730 | 1,600 | 1,620 | -3.57% | 167,800 | 45億3600万 | +18.59% | - | 1.04 |
12/28 | 1,710 | 1,870 | 1,660 | 1,680 | -1.18% | 477,900 | 47億400万 | +24.17% | - | 1.08 |
12/27 | 2,000 | 2,200 | 1,640 | 1,700 | -22.02% | 1,050,100 | 47億6000万 | +27.15% | - | 1.09 |
12/26 | 1,830 | 2,230 | 1,790 | 2,180 | +23.16% | 1,313,400 | 61億400万 | +66.54% | - | 1.4 |
12/22 | 1,650 | 1,840 | 1,630 | 1,770 | +5.36% | 320,000 | 49億5600万 | +39.92% | - | 1.13 |
12/21 | 1,660 | 1,760 | 1,620 | 1,680 | -4.55% | 231,700 | 47億400万 | +35.37% | - | 1.08 |
12/20 | 1,680 | 2,090 | 1,600 | 1,760 | -2.76% | 3,008,500 | 49億2800万 | +45.57% | - | 1.13 |
12/19 | 1,470 | 1,850 | 1,420 | 1,810 | +30.22% | 2,519,500 | 50億6800万 | +53.91% | - | 1.16 |
12/16 | 1,270 | 1,450 | 1,240 | 1,390 | +12.1% | 820,900 | 38億9200万 | +21.72% | - | 0.89 |
12/15 | 1,190 | 1,300 | 1,180 | 1,240 | +4.2% | 243,500 | 34億7200万 | +11.31% | - | 0.79 |
12/14 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 29,200 | 33億3200万 | +9.07% | - | 0.76 |
12/13 | 1,190 | 1,210 | 1,140 | 1,200 | -2.44% | 157,300 | 33億6000万 | +11.94% | - | 0.77 |
12/12 | 1,130 | 1,330 | 1,110 | 1,230 | +10.81% | 494,600 | 34億4400万 | +16.81% | - | 0.79 |
12/09 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 22,700 | 31億800万 | +7.56% | - | 0.71 |
12/08 | 1,110 | 1,120 | 1,090 | 1,120 | +0.9% | 28,600 | 31億3600万 | +10.24% | - | 0.72 |
12/07 | 1,100 | 1,120 | 1,080 | 1,110 | +0.91% | 31,600 | 31億800万 | +10.89% | - | 0.71 |
12/06 | 1,130 | 1,130 | 1,090 | 1,100 | -1.79% | 56,900 | 30億8000万 | +11.56% | - | 0.7 |
12/05 | 1,120 | 1,120 | 1,100 | 1,120 | -1.75% | 49,000 | 31億3600万 | +15.23% | - | 0.72 |
12/02 | 1,150 | 1,220 | 1,120 | 1,140 | +0.88% | 177,200 | 31億9200万 | +19.25% | - | 0.73 |
12/01 | 1,110 | 1,150 | 1,090 | 1,130 | +1.8% | 92,600 | 31億6400万 | +20.21% | - | 0.72 |
11/30 | 1,130 | 1,130 | 1,080 | 1,110 | -1.77% | 108,500 | 31億800万 | +20.26% | - | 0.71 |
11/29 | 1,160 | 1,160 | 1,110 | 1,130 | -3.42% | 107,300 | 31億6400万 | +24.45% | - | 0.72 |
11/28 | 1,150 | 1,180 | 1,140 | 1,170 | -0.85% | 95,900 | 32億7600万 | +31.31% | - | 0.75 |
11/25 | 1,250 | 1,260 | 1,140 | 1,180 | -8.53% | 275,700 | 33億400万 | +35.17% | - | 0.76 |
11/24 | 1,370 | 1,380 | 1,290 | 1,290 | 0% | 393,700 | 36億1200万 | +51.05% | - | 0.83 |
11/22 | 1,220 | 1,330 | 1,190 | 1,290 | +1.57% | 563,000 | 36億1200万 | +55.23% | - | 0.83 |
11/21 | 1,160 | 1,400 | 1,150 | 1,270 | +25.74% | 2,547,400 | 35億5600万 | +57.18% | - | 0.81 |
11/18 | 1,080 | 1,110 | 1,010 | 1,010 | -6.48% | 225,200 | 28億2800万 | +28.66% | - | 0.65 |
11/17 | 1,120 | 1,140 | 1,040 | 1,080 | -6.9% | 592,100 | 30億2400万 | +39.9% | - | 0.69 |
11/16 | 910 | 1,190 | 870 | 1,160 | +30.34% | 1,833,700 | 32億4800万 | +53.03% | - | 0.74 |
11/15 | 880 | 920 | 840 | 890 | -3.26% | 285,300 | 24億9200万 | +20.43% | - | 0.57 |
11/14 | 970 | 1,150 | 870 | 920 | -6.12% | 1,649,000 | 25億7600万 | +25.68% | - | 0.59 |
11/11 | 900 | 980 | 880 | 980 | +44.12% | 206,800 | 27億4400万 | +35.36% | - | 0.63 |
11/10 | 690 | 700 | 680 | 680 | +1.49% | 11,700 | 19億400万 | -4.63% | - | 0.44 |
11/09 | 710 | 720 | 640 | 670 | -5.63% | 29,000 | 18億7600万 | -6.16% | - | 0.43 |
11/08 | 710 | 720 | 710 | 710 | -1.39% | 1,900 | 19億8800万 | -0.7% | - | 0.45 |
11/07 | 700 | 720 | 700 | 720 | +2.86% | 8,700 | 20億1600万 | +0.84% | - | 0.46 |
11/04 | 700 | 710 | 700 | 700 | -2.78% | 8,600 | 19億6000万 | -1.96% | - | 0.45 |