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 |
|---|
| 2018 | 3/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 608 | 626 | 608 | 616 | +1.37% | 780,600 | 647億7210万 | +9.61% | 20.75 | 4.13 |
| 03/30 | 596 | 619 | 596 | 608 | +1.62% | 938,700 | 638億9585万 | +8.51% | 20.47 | 4.07 |
| 03/29 | 590 | 602 | 590 | 598 | +2.16% | 636,600 | 628億7941万 | +7.17% | 20.14 | 4.01 |
| 03/28 | 570 | 589 | 569 | 585 | +3.11% | 464,400 | 615億4751万 | +5.47% | 19.72 | 3.92 |
| 03/27 | 570 | 580 | 565 | 568 | -1.5% | 286,800 | 596億8987万 | +2.84% | 19.12 | 3.8 |
| 03/24 | 576 | 582 | 568 | 576 | +1.59% | 489,900 | 606億117万 | +4.98% | 19.41 | 3.86 |
| 03/23 | 570 | 579 | 564 | 567 | +4.03% | 944,700 | 596億5482万 | +3.91% | 19.11 | 3.8 |
| 03/22 | 538 | 555 | 535 | 545 | -0.61% | 427,800 | 573億4153万 | +0.43% | 18.37 | 3.65 |
| 03/21 | 547 | 551 | 542 | 549 | -0.54% | 239,100 | 576億9203万 | +1.42% | 18.48 | 3.68 |
| 03/17 | 547 | 552 | 540 | 552 | +0.42% | 433,500 | 580億748万 | +1.97% | 18.58 | 3.7 |
| 03/16 | 545 | 552 | 540 | 549 | -1.14% | 419,400 | 577億6213万 | +1.92% | 18.5 | 3.68 |
| 03/15 | 564 | 566 | 553 | 556 | -2.34% | 331,200 | 584億2808万 | +3.28% | 18.72 | 3.72 |
| 03/14 | 557 | 572 | 551 | 569 | +1.61% | 327,000 | 598億3007万 | +5.96% | 19.17 | 3.81 |
| 03/13 | 569 | 572 | 558 | 560 | -1.81% | 305,400 | 588億8373万 | +4.48% | 18.86 | 3.75 |
| 03/10 | 582 | 582 | 565 | 570 | -0.98% | 423,300 | 599億7027万 | +6.6% | 19.21 | 3.82 |
| 03/09 | 562 | 580 | 559 | 576 | +2.73% | 1,025,700 | 605億6612万 | +7.87% | 19.4 | 3.86 |
| 03/08 | 546 | 562 | 541 | 561 | +3.19% | 595,800 | 589億5383万 | +4.99% | 18.89 | 3.76 |
| 03/07 | 550 | 550 | 541 | 543 | -1.27% | 253,500 | 571億3123万 | +1.75% | 18.3 | 3.64 |
| 03/06 | 562 | 563 | 542 | 550 | -1.32% | 304,500 | 578億6728万 | +2.87% | 18.54 | 3.69 |
| 03/03 | 538 | 564 | 537 | 558 | +2.83% | 751,800 | 586億3838万 | +4.24% | 18.79 | 3.74 |
| 03/02 | 540 | 547 | 527 | 542 | +2.91% | 938,400 | 570億2608万 | +1.18% | 18.27 | 3.63 |
| 03/01 | 530 | 530 | 519 | 527 | -1.8% | 663,000 | 554億1379万 | -1.86% | 17.75 | 3.53 |
| 02/28 | 542 | 543 | 521 | 537 | -0.06% | 638,100 | 564億3024万 | -0.43% | 18.08 | 3.6 |
| 02/27 | 546 | 550 | 537 | 537 | -4.05% | 657,300 | 564億6529万 | -0.56% | 18.09 | 3.6 |
| 02/24 | 550 | 565 | 542 | 560 | +1.21% | 825,300 | 588億4868万 | +3.26% | 18.85 | 3.75 |
| 02/23 | 552 | 556 | 538 | 553 | -0.18% | 787,800 | 581億4768万 | +2.03% | 18.63 | 3.7 |
| 02/22 | 530 | 555 | 530 | 554 | +4.92% | 1,078,800 | 582億5283万 | +2.03% | 18.66 | 3.71 |
| 02/21 | 510 | 532 | 510 | 528 | +4.01% | 762,900 | 555億1894万 | -2.94% | 17.79 | 3.54 |
| 02/20 | 508 | 510 | 499 | 508 | +0.93% | 519,600 | 533億8090万 | -7.19% | 17.1 | 3.4 |
| 02/17 | 493 | 506 | 486 | 503 | +2.79% | 676,800 | 528億9020万 | -8.38% | 16.94 | 3.37 |
| 02/16 | 492 | 495 | 482 | 489 | -0.81% | 903,900 | 514億5316万 | -11.51% | 16.48 | 3.28 |
| 02/15 | 513 | 515 | 485 | 493 | -3.83% | 961,200 | 518億7376万 | -11.27% | 16.62 | 3.3 |
| 02/14 | 527 | 528 | 507 | 513 | -2.72% | 663,300 | 539億4170万 | -8.39% | 17.28 | 3.44 |
| 02/13 | 533 | 533 | 526 | 527 | +1.15% | 329,100 | 554億4884万 | -6.34% | 17.76 | 3.53 |
| 02/10 | 512 | 521 | 507 | 521 | +2.29% | 912,600 | 548億1794万 | -7.89% | 17.56 | 3.49 |
| 02/09 | 523 | 523 | 505 | 510 | -2.67% | 968,400 | 535億9120万 | -10.43% | 17.17 | 3.41 |
| 02/08 | 550 | 551 | 517 | 524 | -4.38% | 552,900 | 550億6329万 | -8.45% | 17.64 | 3.51 |
| 02/07 | 543 | 552 | 540 | 548 | -0.73% | 266,400 | 575億8688万 | -4.92% | 18.45 | 3.67 |
| 02/06 | 551 | 553 | 544 | 552 | +1.16% | 207,900 | 580億748万 | -4.39% | 18.58 | 3.7 |
| 02/03 | 555 | 563 | 543 | 545 | -2.79% | 270,000 | 573億4153万 | -5.65% | 18.37 | 3.65 |
| 02/02 | 563 | 570 | 560 | 561 | 0% | 273,600 | 589億8888万 | -3.44% | 18.9 | 3.76 |
| 02/01 | 563 | 563 | 546 | 561 | -1.12% | 373,200 | 589億8888万 | -3.61% | 18.9 | 3.76 |
| 01/31 | 564 | 571 | 563 | 567 | -0.23% | 225,900 | 596億5482万 | -2.85% | 19.11 | 3.8 |
| 01/30 | 567 | 570 | 564 | 569 | -0.23% | 281,700 | 597億9502万 | -2.96% | 19.16 | 3.81 |
| 01/27 | 573 | 573 | 566 | 570 | +0.41% | 265,800 | 599億3522万 | -2.9% | 19.2 | 3.82 |
| 01/26 | 572 | 576 | 564 | 568 | -0.76% | 594,300 | 596億8987万 | -3.46% | 19.12 | 3.8 |
| 01/25 | 581 | 583 | 568 | 572 | -0.46% | 272,700 | 601億4552万 | -2.89% | 19.27 | 3.83 |
| 01/24 | 570 | 575 | 564 | 575 | +0.47% | 365,100 | 604億2592万 | -2.6% | 19.36 | 3.85 |
| 01/23 | 576 | 576 | 570 | 572 | -0.75% | 115,800 | 601億4552万 | -3.05% | 19.27 | 3.83 |
| 01/20 | 577 | 580 | 567 | 576 | 0% | 296,100 | 606億117万 | -2.48% | 19.41 | 3.86 |
| 01/19 | 582 | 583 | 574 | 576 | -0.97% | 307,500 | 606億117万 | -2.32% | 19.41 | 3.86 |
| 01/18 | 577 | 583 | 572 | 582 | -0.06% | 298,200 | 611億9702万 | -1.36% | 19.61 | 3.9 |
| 01/17 | 577 | 589 | 572 | 582 | +0.87% | 309,300 | 612億3207万 | -1.13% | 19.62 | 3.9 |
| 01/16 | 584 | 585 | 572 | 577 | -0.86% | 174,900 | 607億632万 | -1.98% | 19.45 | 3.87 |
| 01/13 | 567 | 583 | 567 | 582 | +1.28% | 383,100 | 612億3207万 | -0.96% | 19.62 | 3.9 |
| 01/12 | 595 | 598 | 574 | 575 | -3.31% | 441,000 | 604億6097万 | -2.38% | 19.37 | 3.85 |
| 01/11 | 581 | 608 | 581 | 595 | +1.71% | 411,900 | 625億2891万 | +0.96% | 20.03 | 3.98 |
| 01/10 | 595 | 596 | 578 | 585 | -1.63% | 359,400 | 614億7741万 | -0.9% | 19.7 | 3.92 |
| 01/06 | 590 | 597 | 590 | 594 | -0.34% | 198,300 | 624億9386万 | +0.56% | 20.02 | 3.98 |
| 01/05 | 608 | 608 | 593 | 596 | -1.7% | 191,100 | 627億416万 | +0.73% | 20.09 | 3.99 |
| 01/04 | 604 | 611 | 595 | 607 | +0.66% | 302,100 | 637億9070万 | +2.13% | 20.44 | 4.06 |
| 01/01 | 株式分割 1→2 |
| 2016 |
| 12/30 | 580 | 604 | 578 | 603 | +3.97% | 394,800 | 633億7011万 | +1.29% | 20.3 | 4.04 |
| 12/29 | 585 | 585 | 568 | 580 | -2.08% | 465,900 | 609億5167万 | -2.74% | 19.53 | 3.88 |
| 12/28 | 609 | 612 | 582 | 592 | -2.82% | 386,100 | 622億4851万 | -1% | 19.94 | 3.97 |
| 12/27 | 594 | 613 | 594 | 609 | +2.24% | 376,800 | 640億5358万 | +1.7% | 20.5 | 4.08 |
| 12/26 | 600 | 603 | 593 | 596 | -0.28% | 266,400 | 626億5158万 | -0.36% | 20.05 | 3.99 |
| 12/22 | 608 | 608 | 595 | 598 | -2.32% | 304,200 | 628億2683万 | -0.08% | 20.1 | 4 |
| 12/21 | 603 | 615 | 598 | 612 | +1.38% | 539,400 | 643億1645万 | +2.29% | 20.58 | 4.09 |
| 12/20 | 598 | 604 | 592 | 603 | +0.84% | 309,600 | 634億4021万 | +1.06% | 20.3 | 4.04 |
| 12/19 | 596 | 600 | 591 | 598 | +0.42% | 230,400 | 629億1446万 | +0.06% | 20.13 | 4 |
| 12/16 | 593 | 611 | 591 | 596 | +1.71% | 743,400 | 626億5158万 | -0.2% | 20.05 | 3.99 |
| 12/15 | 591 | 598 | 580 | 586 | -0.14% | 723,600 | 616億9万 | -2.03% | 19.71 | 3.92 |
| 12/14 | 588 | 593 | 583 | 587 | 0% | 305,400 | 616億8771万 | -1.9% | 19.74 | 3.93 |
| 12/13 | 565 | 587 | 565 | 587 | +3.83% | 424,800 | 616億8771万 | -1.9% | 19.74 | 3.93 |
| 12/12 | 558 | 565 | 553 | 565 | +2.11% | 414,000 | 594億947万 | -5.52% | 19.01 | 3.78 |
| 12/09 | 560 | 564 | 537 | 553 | -3.07% | 1,395,000 | 581億8273万 | -7.93% | 18.62 | 3.7 |
| 12/08 | 567 | 577 | 567 | 571 | +0.15% | 256,200 | 600億2285万 | -5.18% | 19.21 | 3.82 |
| 12/07 | 568 | 577 | 562 | 570 | -0.58% | 429,600 | 599億3522万 | -5.63% | 19.18 | 3.81 |
| 12/06 | 587 | 589 | 572 | 573 | -1.99% | 324,600 | 602億8572万 | -5.39% | 19.29 | 3.84 |
| 12/05 | 582 | 588 | 574 | 585 | 0% | 344,400 | 615億1246万 | -3.62% | 19.68 | 3.91 |
| 12/02 | 600 | 603 | 579 | 585 | -3.97% | 848,400 | 615億1246万 | -3.78% | 19.68 | 3.91 |
| 12/01 | 622 | 626 | 607 | 609 | -1.62% | 600,000 | 640億5358万 | +0.03% | 20.5 | 4.08 |
| 11/30 | 628 | 633 | 618 | 619 | -2.24% | 256,800 | 651億507万 | +1.67% | 20.83 | 4.14 |
| 11/29 | 633 | 638 | 629 | 633 | -1.04% | 281,400 | 665億9469万 | +3.83% | 21.31 | 4.24 |
| 11/28 | 621 | 643 | 617 | 640 | +2.95% | 463,800 | 672億9569万 | +4.92% | 21.53 | 4.28 |
| 11/25 | 636 | 638 | 617 | 622 | -1.45% | 292,800 | 653億6795万 | +1.91% | 20.92 | 4.16 |
| 11/24 | 625 | 635 | 621 | 631 | +0.93% | 453,600 | 663億3182万 | +3.59% | 21.23 | 4.22 |
| 11/22 | 620 | 630 | 614 | 625 | +1.49% | 480,000 | 657億1845万 | +2.8% | 21.03 | 4.18 |
| 11/21 | 600 | 617 | 600 | 616 | +3.36% | 506,400 | 647億5457万 | +1.29% | 20.72 | 4.12 |
| 11/18 | 594 | 598 | 589 | 596 | +0.14% | 538,200 | 626億5158万 | -1.84% | 20.05 | 3.99 |
| 11/17 | 593 | 597 | 583 | 595 | -0.28% | 404,400 | 625億6396万 | -1.98% | 20.02 | 3.98 |
| 11/16 | 608 | 608 | 592 | 597 | +0.28% | 191,400 | 627億3921万 | -1.7% | 20.08 | 3.99 |
| 11/15 | 612 | 612 | 589 | 595 | -1.65% | 247,800 | 625億6396万 | -2.14% | 20.02 | 3.98 |
| 11/14 | 600 | 613 | 597 | 605 | +3.42% | 535,800 | 636億1545万 | -0.82% | 20.36 | 4.05 |
| 11/11 | 618 | 623 | 578 | 585 | -6.28% | 606,000 | 615億1246万 | -4.26% | 19.68 | 3.91 |
| 11/10 | 617 | 629 | 593 | 624 | +8.08% | 712,800 | 656億3082万 | +1.82% | 21 | 4.18 |
| 11/09 | 600 | 606 | 567 | 578 | -1.84% | 600,600 | 607億2384万 | -5.94% | 19.43 | 3.86 |
| 11/08 | 594 | 604 | 588 | 588 | -0.98% | 269,400 | 618億6296万 | -4.65% | 19.8 | 3.94 |
| 11/07 | 614 | 618 | 589 | 594 | -4.68% | 540,000 | 624億7633万 | -4.01% | 19.99 | 3.98 |
| 11/04 | 585 | 626 | 579 | 623 | +6.55% | 1,001,400 | 655億4320万 | +0.54% | 20.97 | 4.17 |
