PBR
2017/02/07～2017/06/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2017 |
| 06/30 | 3,200 | 3,247 | 3,190 | 3,217 | -0.62% | 19,200 | 218億6593万 | +1.7% | 90.34 | 12.8 |
| 06/29 | 3,207 | 3,260 | 3,193 | 3,237 | +1.68% | 21,600 | 220億188万 | +2.33% | 90.9 | 12.88 |
| 06/28 | 3,230 | 3,230 | 3,173 | 3,183 | -1.75% | 20,700 | 216億3934万 | +0.55% | 89.4 | 12.66 |
| 06/27 | 3,280 | 3,280 | 3,223 | 3,240 | -0.92% | 23,400 | 220億2454万 | +2.27% | 90.99 | 12.89 |
| 06/26 | 3,280 | 3,283 | 3,237 | 3,270 | +2.29% | 48,600 | 222億2847万 | +3.25% | 91.83 | 13.01 |
| 06/23 | 3,283 | 3,283 | 3,127 | 3,197 | -0.93% | 51,000 | 217億2998万 | +0.9% | 89.77 | 12.72 |
| 06/22 | 3,190 | 3,293 | 3,170 | 3,227 | +3.75% | 99,900 | 219億3391万 | +1.69% | 90.62 | 12.84 |
| 06/21 | 3,090 | 3,113 | 3,067 | 3,110 | +0.97% | 13,800 | 211億4084万 | -2.02% | 87.34 | 12.37 |
| 06/20 | 3,100 | 3,100 | 3,057 | 3,080 | -0.65% | 22,800 | 209億3691万 | -3.21% | 86.5 | 12.25 |
| 06/19 | 3,067 | 3,110 | 3,067 | 3,100 | +1.09% | 12,000 | 210億7287万 | -2.85% | 87.06 | 12.33 |
| 06/16 | 3,117 | 3,117 | 3,057 | 3,067 | -1.18% | 24,300 | 208億4628万 | -4.17% | 86.12 | 12.2 |
| 06/15 | 3,117 | 3,117 | 3,067 | 3,103 | +0.87% | 12,900 | 210億9552万 | -3.62% | 87.15 | 12.34 |
| 06/14 | 3,103 | 3,127 | 3,060 | 3,077 | -0.11% | 30,000 | 209億1425万 | -4.89% | 86.4 | 12.24 |
| 06/13 | 3,070 | 3,103 | 3,053 | 3,080 | +0.43% | 27,600 | 209億3691万 | -5.38% | 86.5 | 12.25 |
| 06/12 | 3,127 | 3,127 | 3,053 | 3,067 | -1.81% | 25,800 | 208億4628万 | -6.28% | 86.12 | 12.2 |
| 06/09 | 3,170 | 3,170 | 3,103 | 3,123 | -0.53% | 27,600 | 212億3148万 | -4.92% | 87.71 | 12.42 |
| 06/08 | 3,147 | 3,177 | 3,137 | 3,140 | -0.21% | 31,800 | 213億4477万 | -4.62% | 88.18 | 12.49 |
| 06/07 | 3,120 | 3,153 | 3,100 | 3,147 | +0.53% | 16,200 | 213億9009万 | -4.53% | 88.37 | 12.52 |
| 06/06 | 3,210 | 3,210 | 3,113 | 3,130 | -3% | 64,200 | 212億7680万 | -5.21% | 87.9 | 12.45 |
| 06/05 | 3,200 | 3,250 | 3,200 | 3,227 | +0.83% | 22,800 | 219億3391万 | -2.58% | 90.62 | 12.84 |
| 06/02 | 3,277 | 3,297 | 3,190 | 3,200 | -1.74% | 67,800 | 217億5264万 | -3.41% | 89.87 | 12.73 |
| 06/01 | 3,230 | 3,273 | 3,217 | 3,257 | +0.83% | 34,800 | 221億3784万 | -1.67% | 91.46 | 12.95 |
| 05/31 | 3,213 | 3,230 | 3,180 | 3,230 | +0.52% | 33,900 | 219億5657万 | -2.3% | 90.71 | 12.85 |
| 05/30 | 3,190 | 3,213 | 3,160 | 3,213 | +2.01% | 36,300 | 218億4327万 | -2.77% | 90.24 | 12.78 |
| 05/29 | 3,210 | 3,230 | 3,143 | 3,150 | -2.38% | 62,700 | 214億1275万 | -4.57% | 88.46 | 12.53 |
| 05/26 | 3,310 | 3,327 | 3,197 | 3,227 | -2.71% | 80,100 | 219億3391万 | -2.34% | 90.62 | 12.84 |
| 05/25 | 3,213 | 3,353 | 3,197 | 3,317 | +3.22% | 70,500 | 225億4570万 | +0.54% | 93.14 | 13.19 |
| 05/24 | 3,253 | 3,280 | 3,190 | 3,213 | -0.72% | 58,800 | 218億4327万 | -2.3% | 90.24 | 12.78 |
| 05/23 | 3,317 | 3,323 | 3,230 | 3,237 | -1.62% | 52,800 | 220億188万 | -1.23% | 90.9 | 12.88 |
| 05/22 | 3,343 | 3,347 | 3,267 | 3,290 | -0.6% | 55,500 | 223億6443万 | +0.73% | 92.39 | 13.09 |
| 05/19 | 3,273 | 3,343 | 3,267 | 3,310 | +1.43% | 63,000 | 225億38万 | +1.91% | 92.96 | 13.17 |
| 05/18 | 3,207 | 3,273 | 3,207 | 3,263 | -1.31% | 63,600 | 221億8316万 | +0.81% | 91.65 | 12.98 |
| 05/17 | 3,300 | 3,330 | 3,237 | 3,307 | +0.2% | 95,700 | 224億7772万 | +2.41% | 92.86 | 13.15 |
| 05/16 | 3,337 | 3,383 | 3,270 | 3,300 | -1% | 62,400 | 224億3241万 | +2.58% | 92.68 | 13.13 |
| 05/15 | 3,463 | 3,463 | 3,287 | 3,333 | -6.45% | 142,800 | 226億5900万 | +3.94% | 93.61 | 13.26 |
| 05/12 | 3,517 | 3,563 | 3,457 | 3,563 | +2.49% | 89,100 | 242億2247万 | +11.32% | 100.07 | 14.17 |
| 05/11 | 3,567 | 3,587 | 3,443 | 3,477 | -2.8% | 116,700 | 236億3333万 | +9.19% | 97.64 | 13.83 |
| 05/10 | 3,560 | 3,620 | 3,530 | 3,577 | +2% | 79,200 | 243億1310万 | +12.62% | 100.45 | 14.23 |
| 05/09 | 3,423 | 3,530 | 3,387 | 3,507 | +3.24% | 84,000 | 238億3726万 | +10.69% | 98.48 | 13.95 |
| 05/08 | 3,333 | 3,437 | 3,320 | 3,397 | +3.14% | 58,800 | 230億8952万 | +7.25% | 95.39 | 13.51 |
| 05/02 | 3,237 | 3,353 | 3,237 | 3,293 | +1.75% | 41,100 | 223億8709万 | +4.05% | 92.49 | 13.1 |
| 05/01 | 3,317 | 3,320 | 3,217 | 3,237 | -1.82% | 53,700 | 220億188万 | +2.33% | 90.9 | 12.88 |
| 04/28 | 3,407 | 3,467 | 3,273 | 3,297 | -2.56% | 111,000 | 224億975万 | +4.23% | 92.58 | 13.11 |
| 04/27 | 3,260 | 3,410 | 3,213 | 3,383 | +3.78% | 120,300 | 229億9888万 | +6.83% | 95.02 | 13.46 |
| 04/26 | 3,227 | 3,267 | 3,167 | 3,260 | +3.27% | 62,100 | 221億6050万 | +3.23% | 91.55 | 12.97 |
| 04/25 | 3,087 | 3,163 | 3,083 | 3,157 | +1.5% | 33,900 | 214億5807万 | -0.04% | 88.65 | 12.56 |
| 04/24 | 3,173 | 3,200 | 3,093 | 3,110 | -2.81% | 84,600 | 211億4084万 | -1.8% | 87.34 | 12.37 |
| 04/21 | 3,177 | 3,310 | 3,173 | 3,200 | +2.78% | 95,100 | 217億1424万 | +0.66% | 89.71 | 12.71 |
| 04/20 | 3,313 | 3,313 | 3,113 | 3,113 | -3.71% | 117,600 | 211億2614万 | -2.31% | 87.28 | 12.36 |
| 04/19 | 3,157 | 3,413 | 3,133 | 3,233 | +4.08% | 154,500 | 219億4043万 | +1.14% | 90.64 | 12.84 |
| 04/18 | 3,143 | 3,177 | 3,047 | 3,107 | +1.08% | 70,800 | 210億8090万 | -3.31% | 87.09 | 12.34 |
| 04/17 | 2,823 | 3,107 | 2,823 | 3,073 | +5.73% | 86,400 | 208億5471万 | -4.94% | 86.16 | 12.2 |
| 04/14 | 2,933 | 2,973 | 2,873 | 2,907 | -1.8% | 33,300 | 197億2376万 | -10.87% | 81.49 | 11.54 |
| 04/13 | 2,827 | 3,000 | 2,783 | 2,960 | +4.1% | 60,300 | 200億8567万 | -10.25% | 82.98 | 11.75 |
| 04/12 | 2,937 | 2,967 | 2,803 | 2,843 | -6.37% | 120,600 | 192億9400万 | -14.82% | 79.71 | 11.29 |
| 04/11 | 3,067 | 3,087 | 3,007 | 3,037 | -0.44% | 32,400 | 206億590万 | -10.26% | 85.13 | 12.06 |
| 04/10 | 3,040 | 3,097 | 3,020 | 3,050 | +1.33% | 33,600 | 206億9638万 | -11% | 85.5 | 12.11 |
| 04/07 | 3,013 | 3,083 | 2,900 | 3,010 | -1.42% | 107,100 | 204億2495万 | -13.03% | 84.38 | 11.95 |
| 04/06 | 3,167 | 3,177 | 2,967 | 3,053 | -4.38% | 121,200 | 207億1900万 | -12.66% | 85.6 | 12.12 |
| 04/05 | 3,163 | 3,317 | 3,110 | 3,193 | +2.02% | 64,800 | 216億6900万 | -9.49% | 89.52 | 12.68 |
| 04/04 | 3,347 | 3,383 | 3,087 | 3,130 | -4.28% | 95,400 | 212億3924万 | -11.93% | 87.75 | 12.43 |
| 04/03 | 3,380 | 3,400 | 3,250 | 3,270 | -3.25% | 36,900 | 221億8923万 | -8.81% | 91.67 | 12.98 |
| 03/31 | 3,470 | 3,490 | 3,380 | 3,380 | -2.59% | 32,400 | 229億3972万 | -6.35% | 94.77 | 13.42 |
| 03/30 | 3,397 | 3,550 | 3,397 | 3,470 | +3.69% | 94,500 | 235億5054万 | -4.36% | 97.3 | 13.78 |
| 03/29 | 3,250 | 3,370 | 3,220 | 3,347 | +2.97% | 45,300 | 227億1349万 | -8.24% | 93.84 | 13.29 |
| 03/28 | 3,230 | 3,283 | 3,213 | 3,250 | 0% | 25,500 | 220億5742万 | -11.4% | 91.13 | 12.91 |
| 03/27 | 3,317 | 3,333 | 3,250 | 3,250 | -4.41% | 52,800 | 220億5742万 | -12.11% | 91.13 | 12.91 |
| 03/24 | 3,143 | 3,433 | 3,143 | 3,400 | +8.17% | 87,000 | 230億7546万 | -8.97% | 95.33 | 13.5 |
| 03/23 | 3,250 | 3,310 | 3,127 | 3,143 | -3.68% | 72,900 | 213億3348万 | -16.33% | 88.14 | 12.48 |
| 03/22 | 3,293 | 3,387 | 3,263 | 3,263 | -3.64% | 60,900 | 221億4791万 | -13.78% | 91.5 | 12.96 |
| 03/21 | 3,337 | 3,417 | 3,330 | 3,387 | -0.49% | 28,200 | 229億7684万 | -10.78% | 94.93 | 13.45 |
| 03/17 | 3,413 | 3,413 | 3,317 | 3,403 | -0.29% | 65,700 | 230億8991万 | -10.58% | 95.39 | 13.51 |
| 03/16 | 3,373 | 3,543 | 3,367 | 3,413 | +1.89% | 74,100 | 231億5776万 | -10.67% | 95.67 | 13.55 |
| 03/15 | 3,603 | 3,603 | 3,317 | 3,350 | -7.63% | 151,800 | 227億2807万 | -12.53% | 93.9 | 13.3 |
| 03/14 | 3,553 | 3,707 | 3,540 | 3,627 | +0.55% | 60,000 | 246億512万 | -5.75% | 101.65 | 14.4 |
| 03/13 | 3,717 | 3,867 | 3,593 | 3,607 | -4.42% | 103,200 | 244億6943万 | -6.32% | 101.09 | 14.32 |
| 03/10 | 3,850 | 3,867 | 3,750 | 3,773 | -1.99% | 72,900 | 256億18万 | -2.14% | 105.76 | 14.98 |
| 03/09 | 3,947 | 3,947 | 3,847 | 3,850 | -2.61% | 56,100 | 261億2032万 | +0.1% | 107.91 | 15.29 |
| 03/08 | 3,983 | 4,003 | 3,933 | 3,953 | -0.75% | 34,500 | 268億2139万 | +3.17% | 110.81 | 15.7 |
| 03/07 | 4,057 | 4,090 | 3,920 | 3,983 | -3.24% | 117,900 | 270億2492万 | +4.39% | 111.65 | 15.82 |
| 03/06 | 3,983 | 4,163 | 3,943 | 4,117 | +5.2% | 210,300 | 279億2952万 | +8.33% | 115.39 | 16.34 |
| 03/03 | 3,850 | 3,993 | 3,850 | 3,913 | +1.21% | 95,700 | 265億5001万 | +3.42% | 109.69 | 15.54 |
| 03/02 | 3,967 | 3,967 | 3,843 | 3,867 | +0.35% | 63,900 | 262億3340万 | +2.46% | 108.38 | 15.35 |
| 03/01 | 3,807 | 3,893 | 3,773 | 3,853 | -0.09% | 74,400 | 261億4294万 | +2.48% | 108.01 | 15.3 |
| 02/28 | 3,963 | 3,973 | 3,840 | 3,857 | -1.95% | 66,000 | 261億6555万 | +3.42% | 108.1 | 15.31 |
| 02/27 | 3,830 | 3,983 | 3,737 | 3,933 | +2.52% | 117,900 | 266億8570万 | +6.34% | 110.25 | 15.62 |
| 02/24 | 3,800 | 3,940 | 3,797 | 3,837 | -0.6% | 69,300 | 260億2986万 | +4.68% | 107.54 | 15.23 |
| 02/23 | 4,010 | 4,137 | 3,857 | 3,860 | -2.2% | 227,400 | 261億8817万 | +6.22% | 108.19 | 15.33 |
| 02/22 | 3,800 | 3,973 | 3,720 | 3,947 | +2.07% | 212,700 | 267億7616万 | +9.54% | 110.62 | 15.67 |
| 02/21 | 4,063 | 4,063 | 3,847 | 3,867 | -3.17% | 100,200 | 262億3340万 | +8.31% | 108.38 | 15.35 |
| 02/20 | 4,133 | 4,133 | 3,883 | 3,993 | -4.24% | 160,500 | 270億9277万 | +12.87% | 111.93 | 15.85 |
| 02/17 | 3,953 | 4,243 | 3,953 | 4,170 | +5.48% | 224,700 | 282億9136万 | +18.94% | 116.88 | 16.56 |
| 02/16 | 4,017 | 4,377 | 3,900 | 3,953 | +2.77% | 665,700 | 268億2139万 | +14.16% | 110.81 | 15.7 |
| 02/15 | 3,583 | 3,920 | 3,583 | 3,847 | +8.97% | 337,200 | 260億9771万 | +12.31% | 107.82 | 15.27 |
| 02/14 | 3,467 | 3,710 | 3,383 | 3,530 | -3.29% | 144,000 | 239億4928万 | +3.98% | 98.94 | 14.02 |
| 02/13 | 3,650 | 3,757 | 3,617 | 3,650 | -3.01% | 118,800 | 247億6342万 | +8.08% | 102.31 | 14.49 |
| 02/10 | 3,667 | 3,960 | 3,667 | 3,763 | +3.2% | 313,500 | 255億3233万 | +12.1% | 105.48 | 14.94 |
| 02/09 | 3,720 | 3,767 | 3,607 | 3,647 | -4.04% | 100,500 | 247億4081万 | +9.54% | 102.21 | 14.48 |
| 02/08 | 3,703 | 3,880 | 3,673 | 3,800 | +3.45% | 85,800 | 257億8110万 | +15.15% | 106.51 | 15.09 |
| 02/07 | 3,737 | 3,863 | 3,670 | 3,673 | -2.65% | 107,100 | 249億2173万 | +12.33% | 102.96 | 14.58 |
