PBR
2016/10/26~2017/03/31
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 | 695 | 698 | 678 | 693 | -0.14% | 3,800 | 105億588万 | -5.71% | 25.71 | 0.55 |
03/30 | 700 | 700 | 694 | 694 | +0.14% | 300 | 105億2104万 | -5.96% | 25.74 | 0.55 |
03/29 | 694 | 695 | 685 | 693 | -1.84% | 1,200 | 105億588万 | -6.48% | 25.71 | 0.55 |
03/28 | 700 | 706 | 700 | 706 | +1.15% | 200 | 107億296万 | -4.98% | 26.19 | 0.56 |
03/27 | 700 | 701 | 697 | 698 | -0.29% | 1,600 | 105億8168万 | -6.18% | 25.89 | 0.55 |
03/24 | 706 | 716 | 700 | 700 | -0.28% | 6,700 | 106億1200万 | -6.04% | 25.97 | 0.56 |
03/23 | 721 | 721 | 702 | 702 | -2.64% | 1,400 | 106億4232万 | -5.9% | 26.04 | 0.56 |
03/22 | 745 | 745 | 721 | 721 | -3.22% | 2,100 | 109億3036万 | -3.48% | 26.75 | 0.57 |
03/21 | 738 | 745 | 738 | 745 | -0.53% | 1,200 | 112億9420万 | -0.27% | 27.64 | 0.59 |
03/17 | 749 | 749 | 749 | 749 | -0.13% | 1,500 | 113億5484万 | +0.54% | 27.78 | 0.59 |
03/16 | 750 | 750 | 749 | 750 | +0.4% | 2,000 | 113億7000万 | +0.94% | 27.82 | 0.6 |
03/15 | 738 | 747 | 738 | 747 | +1.36% | 2,600 | 113億2452万 | +0.81% | 27.71 | 0.59 |
03/14 | 737 | 737 | 737 | 737 | -1.47% | 100 | 111億7292万 | -0.27% | 27.34 | 0.59 |
03/13 | 731 | 748 | 730 | 748 | +0.67% | 2,800 | 113億3968万 | +1.36% | 27.75 | 0.59 |
03/10 | 750 | 750 | 743 | 743 | -0.67% | 1,200 | 112億6388万 | +0.95% | 27.56 | 0.59 |
03/09 | 738 | 748 | 738 | 748 | +1.36% | 1,300 | 113億3968万 | +1.91% | 27.75 | 0.59 |
03/08 | 728 | 738 | 728 | 738 | +0.54% | 600 | 111億8808万 | +0.68% | 27.38 | 0.59 |
03/07 | 730 | 737 | 728 | 734 | -0.68% | 1,100 | 111億2744万 | +0.41% | 27.23 | 0.58 |
03/06 | 740 | 740 | 739 | 739 | -0.81% | 300 | 112億324万 | +1.23% | 27.41 | 0.59 |
03/03 | 750 | 750 | 734 | 745 | -0.8% | 3,400 | 112億9420万 | +2.19% | 27.64 | 0.59 |
03/02 | 773 | 773 | 750 | 751 | -0.92% | 1,800 | 113億8516万 | +3.3% | 27.86 | 0.6 |
03/01 | 761 | 761 | 750 | 758 | -2.45% | 7,000 | 114億9128万 | +4.55% | 28.12 | 0.6 |
02/28 | 772 | 778 | 757 | 777 | +0.91% | 6,600 | 117億7932万 | +7.47% | 28.82 | 0.62 |
02/27 | 780 | 785 | 750 | 770 | -0.9% | 8,600 | 116億7320万 | +6.94% | 28.56 | 0.61 |
02/24 | 770 | 777 | 770 | 777 | +0.91% | 5,000 | 117億7932万 | +8.37% | 28.82 | 0.62 |
02/23 | 769 | 770 | 739 | 770 | +0.13% | 4,900 | 116億7320万 | +7.84% | 28.56 | 0.61 |
02/22 | 770 | 770 | 748 | 769 | +1.59% | 3,900 | 116億5804万 | +8.16% | 28.53 | 0.61 |
02/21 | 734 | 775 | 734 | 757 | +3.13% | 3,600 | 114億7612万 | +7.07% | 28.08 | 0.6 |
02/20 | 723 | 734 | 721 | 734 | +1.24% | 2,900 | 111億2744万 | +4.11% | 27.23 | 0.58 |
02/17 | 718 | 725 | 718 | 725 | -0.41% | 2,300 | 109億9100万 | +2.98% | 26.89 | 0.58 |
02/16 | 720 | 729 | 718 | 728 | +1.11% | 4,600 | 110億3648万 | +3.56% | 27 | 0.58 |
02/15 | 717 | 725 | 716 | 720 | +0.56% | 6,700 | 109億1520万 | +2.56% | 26.71 | 0.57 |
02/14 | 700 | 734 | 700 | 716 | +2.29% | 32,000 | 108億5456万 | +2.14% | 26.56 | 0.57 |
02/13 | 700 | 700 | 700 | 700 | +0.29% | 5,900 | 106億1200万 | -0.14% | 25.97 | 0.56 |
02/10 | 698 | 698 | 698 | 698 | 0% | 500 | 105億8168万 | -0.43% | 25.89 | 0.55 |
02/09 | 698 | 698 | 698 | 698 | -0.29% | 500 | 105億8168万 | -0.43% | 25.89 | 0.55 |
02/08 | 700 | 700 | 700 | 700 | 0% | 1,500 | 106億1200万 | -0.28% | 25.97 | 0.56 |
02/07 | 700 | 700 | 700 | 700 | 0% | 100 | 106億1200万 | -0.28% | 25.97 | 0.56 |
02/06 | 700 | 700 | 700 | 700 | -1.27% | 600 | 106億1200万 | -0.28% | 25.97 | 0.56 |
02/03 | 709 | 709 | 709 | 709 | 0% | 100 | 107億4844万 | +1% | 26.3 | 0.56 |
02/02 | 707 | 709 | 700 | 709 | +1.29% | 600 | 107億4844万 | +1.14% | 26.3 | 0.56 |
02/01 | 700 | 700 | 700 | 700 | +0.29% | 1,000 | 106億1200万 | -0.14% | 25.97 | 0.56 |
01/31 | 705 | 710 | 691 | 698 | -1.69% | 3,500 | 105億8168万 | -0.29% | 25.89 | 0.55 |
01/30 | 705 | 710 | 705 | 710 | +0.85% | 1,300 | 107億6360万 | +1.43% | 26.34 | 0.56 |
01/27 | 700 | 704 | 700 | 704 | +0.57% | 2,300 | 106億7264万 | +0.57% | 26.11 | 0.56 |
01/26 | 698 | 700 | 698 | 700 | +0.29% | 1,900 | 106億1200万 | 0% | 25.97 | 0.56 |
01/25 | 698 | 698 | 698 | 698 | 0% | 600 | 105億8168万 | -0.29% | 25.89 | 0.55 |
01/24 | 700 | 700 | 698 | 698 | -0.29% | 1,100 | 105億8168万 | -0.29% | 25.89 | 0.55 |
01/23 | 700 | 700 | 700 | 700 | 0% | 300 | 106億1200万 | 0% | 25.97 | 0.56 |
01/20 | 695 | 703 | 695 | 700 | +0.72% | 1,400 | 106億1200万 | 0% | 25.97 | 0.56 |
01/19 | 689 | 695 | 689 | 695 | +2.06% | 300 | 105億3620万 | -0.71% | 25.78 | 0.55 |
01/18 | 700 | 700 | 670 | 681 | -2.71% | 5,400 | 103億2396万 | -2.71% | 25.26 | 0.54 |
01/17 | 704 | 704 | 700 | 700 | -1.41% | 500 | 106億1200万 | 0% | 25.97 | 0.56 |
01/16 | 710 | 710 | 710 | 710 | 0% | 1,600 | 107億6360万 | +1.43% | 26.34 | 0.56 |
01/13 | 710 | 710 | 710 | 710 | +0.28% | 100 | 107億6360万 | +1.57% | 26.34 | 0.56 |
01/11 | 696 | 708 | 696 | 708 | +1.87% | 400 | 107億3328万 | +1.43% | 26.26 | 0.56 |
01/10 | 690 | 699 | 690 | 695 | -1.28% | 1,200 | 105億3620万 | -0.29% | 25.78 | 0.55 |
01/06 | 709 | 713 | 704 | 704 | -0.85% | 700 | 106億7264万 | +1.15% | 26.11 | 0.56 |
01/05 | 723 | 723 | 700 | 710 | +1.43% | 1,600 | 107億6360万 | +2.01% | 26.34 | 0.56 |
01/04 | 710 | 725 | 700 | 700 | -0.14% | 3,200 | 106億1200万 | +0.57% | 25.97 | 0.56 |
2016 |
12/30 | 696 | 705 | 696 | 701 | -0.99% | 1,000 | 106億2716万 | +0.86% | 26 | 0.56 |
12/29 | 708 | 708 | 708 | 708 | +1.72% | 100 | 107億3328万 | +2.02% | 26.26 | 0.56 |
12/28 | 710 | 710 | 679 | 696 | -1.97% | 7,300 | 105億5136万 | +0.43% | 25.82 | 0.55 |
12/27 | 695 | 710 | 678 | 710 | +2.9% | 13,000 | 107億6360万 | +2.75% | 26.34 | 0.56 |
12/26 | 694 | 694 | 680 | 690 | 0% | 1,300 | 104億6040万 | +0.15% | 25.6 | 0.55 |
12/22 | 690 | 690 | 690 | 690 | 0% | 500 | 104億6040万 | +0.29% | 25.6 | 0.55 |
12/21 | 700 | 700 | 680 | 690 | -1.43% | 1,600 | 104億6040万 | +0.58% | 25.6 | 0.55 |
12/20 | 700 | 700 | 700 | 700 | 0% | 800 | 106億1200万 | +2.49% | 25.97 | 0.56 |
12/19 | 706 | 706 | 700 | 700 | -0.28% | 600 | 106億1200万 | +2.94% | 25.97 | 0.56 |
12/16 | 700 | 702 | 700 | 702 | +0.29% | 3,800 | 106億4232万 | +3.54% | 26.04 | 0.56 |
12/15 | 701 | 701 | 699 | 700 | 0% | 11,300 | 106億1200万 | +3.4% | 25.97 | 0.56 |
12/14 | 699 | 700 | 690 | 700 | 0% | 1,200 | 106億1200万 | +3.55% | 25.97 | 0.56 |
12/13 | 698 | 700 | 694 | 700 | +0.29% | 1,400 | 106億1200万 | +3.7% | 25.97 | 0.56 |
12/12 | 698 | 700 | 694 | 698 | -0.43% | 2,100 | 105億8168万 | +3.56% | 25.89 | 0.55 |
12/09 | 700 | 705 | 700 | 701 | +0.29% | 1,100 | 106億2716万 | +4.16% | 26 | 0.56 |
12/08 | 704 | 705 | 692 | 699 | +1.3% | 6,200 | 105億9684万 | +4.17% | 25.93 | 0.56 |
12/07 | 680 | 697 | 680 | 690 | +1.62% | 7,600 | 104億6040万 | +2.99% | 25.6 | 0.55 |
12/06 | 680 | 680 | 679 | 679 | -1.31% | 200 | 102億9364万 | +1.65% | 25.19 | 0.54 |
12/02 | 688 | 688 | 688 | 688 | +0.73% | 100 | 104億3008万 | +3.15% | 25.52 | 0.55 |
11/30 | 685 | 685 | 683 | 683 | +0.29% | 500 | 103億5428万 | +2.55% | 25.34 | 0.54 |
11/29 | 693 | 693 | 681 | 681 | -1.3% | 1,100 | 103億2396万 | +2.56% | 25.26 | 0.54 |
11/28 | 702 | 702 | 690 | 690 | -1.15% | 2,100 | 104億6040万 | +4.07% | 25.6 | 0.55 |
11/25 | 703 | 703 | 688 | 698 | -0.99% | 400 | 105億8168万 | +5.76% | 25.89 | 0.55 |
11/24 | 686 | 705 | 686 | 705 | +2.77% | 5,200 | 106億8780万 | +7.31% | 26.15 | 0.56 |
11/22 | 676 | 686 | 676 | 686 | +1.93% | 1,100 | 103億9976万 | +5.05% | 25.45 | 0.54 |
11/21 | 671 | 694 | 671 | 673 | +0.75% | 2,400 | 102億268万 | +3.54% | 24.96 | 0.53 |
11/18 | 650 | 668 | 650 | 668 | +2.77% | 1,900 | 101億2688万 | +3.09% | 24.78 | 0.53 |
11/17 | 640 | 650 | 640 | 650 | -2.99% | 2,300 | 98億5400万 | +0.78% | 24.11 | 0.52 |
11/16 | 679 | 680 | 670 | 670 | +3.08% | 4,000 | 101億5720万 | +4.36% | 24.85 | 0.53 |
11/15 | 649 | 650 | 649 | 650 | +1.72% | 200 | 98億5400万 | +1.72% | 24.11 | 0.52 |
11/14 | 620 | 640 | 620 | 639 | +3.06% | 2,400 | 96億8724万 | +0.63% | 23.7 | 0.51 |
11/11 | 620 | 620 | 620 | 620 | -3.13% | 300 | 93億9920万 | -1.9% | 23 | 0.49 |
11/09 | 640 | 640 | 640 | 640 | -1.69% | 100 | 97億240万 | +1.59% | 23.74 | 0.51 |
11/08 | 643 | 651 | 641 | 651 | -3.27% | 1,800 | 98億6916万 | +3.66% | 24.15 | 0.52 |
11/07 | 670 | 673 | 670 | 673 | +0.45% | 1,700 | 102億268万 | +7.68% | 24.96 | 0.53 |
11/01 | 670 | 670 | 670 | 670 | +0.9% | 100 | 101億5720万 | +8.06% | 24.85 | 0.53 |
10/31 | 693 | 693 | 664 | 664 | -2.92% | 400 | 100億6624万 | +7.79% | 24.63 | 0.53 |
10/28 | 690 | 694 | 684 | 684 | +2.7% | 1,300 | 103億6944万 | +11.76% | 25.37 | 0.54 |
10/27 | 670 | 680 | 666 | 666 | -0.6% | 700 | 100億9656万 | +9.72% | 24.71 | 0.53 |
10/26 | 665 | 695 | 660 | 670 | +2.76% | 4,400 | 101億5720万 | +11.11% | 24.85 | 0.53 |