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 |
---|
2021 | 12/21, 株式分割 1→4 |
2017 |
03/31 | 819 | 819 | 793 | 799 | -0.93% | 28,400 | 93億9969万 | -2.83% | 14.51 | 1.89 |
03/30 | 799 | 816 | 796 | 806 | +3.37% | 51,200 | 94億8795万 | -1.68% | 14.65 | 1.91 |
03/29 | 795 | 796 | 765 | 780 | -1.89% | 57,200 | 91億7904万 | -4.76% | 14.17 | 1.85 |
03/28 | 814 | 814 | 790 | 795 | -0.93% | 15,600 | 93億5556万 | -2.93% | 14.44 | 1.88 |
03/27 | 816 | 816 | 775 | 803 | -1.68% | 48,800 | 94億4382万 | -1.77% | 14.58 | 1.9 |
03/24 | 816 | 823 | 810 | 816 | -1.06% | 31,200 | 96億563万 | +0.03% | 14.83 | 1.93 |
03/23 | 834 | 838 | 818 | 825 | -2.22% | 32,000 | 97億860万 | +1.35% | 14.99 | 1.95 |
03/22 | 845 | 845 | 821 | 844 | -1.75% | 31,200 | 99億2925万 | +3.91% | 15.33 | 2 |
03/21 | 875 | 885 | 854 | 859 | -3.24% | 30,000 | 101億577万 | +6.15% | 15.6 | 2.03 |
03/17 | 891 | 891 | 861 | 888 | +1.57% | 43,600 | 104億4410万 | +10.25% | 16.12 | 2.1 |
03/16 | 805 | 885 | 805 | 874 | +6.55% | 52,000 | 102億8229万 | +9.49% | 15.87 | 2.07 |
03/15 | 841 | 859 | 810 | 820 | -4.09% | 45,600 | 96億4976万 | +3.67% | 14.9 | 1.94 |
03/14 | 863 | 863 | 845 | 855 | -0.87% | 22,800 | 100億6164万 | +8.78% | 15.53 | 2.02 |
03/13 | 873 | 900 | 858 | 863 | +3.76% | 73,600 | 101億4990万 | +10.44% | 15.67 | 2.04 |
03/10 | 836 | 836 | 814 | 831 | -0.6% | 34,400 | 97億8215万 | +6.98% | 15.1 | 1.97 |
03/09 | 833 | 848 | 828 | 836 | +1.36% | 32,800 | 98億4099万 | +8.18% | 15.19 | 1.98 |
03/08 | 825 | 846 | 815 | 825 | +2.64% | 50,400 | 97億860万 | +7% | 14.99 | 1.95 |
03/07 | 805 | 815 | 800 | 804 | -0.16% | 28,400 | 94億5853万 | +4.52% | 14.6 | 1.9 |
03/06 | 805 | 810 | 801 | 805 | +0.16% | 31,600 | 94億7324万 | +4.82% | 14.62 | 1.9 |
03/03 | 803 | 816 | 796 | 804 | +0.16% | 11,200 | 94億5853万 | +4.79% | 14.6 | 1.9 |
03/02 | 816 | 816 | 796 | 803 | -1.68% | 25,200 | 94億4382万 | +4.9% | 14.58 | 1.9 |
03/01 | 804 | 821 | 795 | 816 | +1.24% | 25,200 | 96億563万 | +6.84% | 14.83 | 1.93 |
02/28 | 825 | 828 | 803 | 806 | -0.77% | 29,600 | 94億8795万 | +5.81% | 14.65 | 1.91 |
02/27 | 785 | 813 | 781 | 813 | +5.18% | 90,800 | 95億6150万 | +6.91% | 14.76 | 1.92 |
02/24 | 760 | 781 | 759 | 773 | +1.48% | 25,200 | 90億9078万 | +2.18% | 14.03 | 1.83 |
02/23 | 775 | 775 | 758 | 761 | -1.77% | 18,000 | 89億5839万 | +1.1% | 13.83 | 1.8 |
02/22 | 775 | 775 | 769 | 775 | +0.49% | 16,000 | 91億2020万 | +3.33% | 14.08 | 1.83 |
02/21 | 775 | 775 | 764 | 771 | +0.49% | 8,400 | 90億7607万 | +3.38% | 14.01 | 1.82 |
02/20 | 769 | 775 | 763 | 768 | +0.33% | 11,600 | 90億3194万 | +3.44% | 13.94 | 1.82 |
02/17 | 775 | 775 | 755 | 765 | -0.97% | 16,000 | 90億252万 | +3.52% | 13.9 | 1.81 |
02/16 | 769 | 775 | 761 | 773 | +0.49% | 15,600 | 90億9078万 | +4.96% | 14.03 | 1.83 |
02/15 | 765 | 771 | 750 | 769 | +0.49% | 38,000 | 90億4665万 | +5.02% | 13.97 | 1.82 |
02/14 | 765 | 778 | 763 | 765 | +0.99% | 25,600 | 90億252万 | +5.08% | 13.9 | 1.81 |
02/13 | 750 | 761 | 728 | 758 | +5.8% | 44,000 | 89億1426万 | +4.63% | 13.76 | 1.79 |
02/10 | 704 | 721 | 703 | 716 | +1.67% | 28,000 | 84億2588万 | -0.56% | 13.01 | 1.69 |
02/09 | 688 | 709 | 680 | 704 | -0.18% | 62,800 | 82億8761万 | -1.92% | 12.79 | 1.67 |
02/08 | 723 | 723 | 702 | 706 | -2.49% | 24,000 | 83億232万 | -1.33% | 12.82 | 1.67 |
02/07 | 746 | 746 | 724 | 724 | -3.21% | 38,400 | 85億1414万 | +1.62% | 13.14 | 1.71 |
02/06 | 748 | 753 | 745 | 748 | 0% | 22,000 | 87億9658万 | +5.58% | 13.58 | 1.77 |
02/03 | 771 | 771 | 744 | 748 | -2.76% | 34,400 | 87億9658万 | +6.33% | 13.58 | 1.77 |
02/02 | 783 | 785 | 766 | 769 | -2.07% | 26,800 | 90億4665万 | +10.14% | 13.97 | 1.82 |
02/01 | 788 | 794 | 781 | 785 | -0.32% | 27,600 | 92億3788万 | +13.28% | 14.26 | 1.86 |
01/31 | 795 | 795 | 769 | 788 | +1.29% | 54,400 | 92億6730万 | +14.46% | 14.31 | 1.86 |
01/30 | 760 | 778 | 758 | 778 | +2.47% | 34,400 | 91億4962万 | +13.67% | 14.13 | 1.84 |
01/27 | 763 | 768 | 750 | 759 | -0.49% | 27,600 | 89億2897万 | +11.75% | 13.78 | 1.79 |
01/26 | 784 | 784 | 763 | 763 | -1.61% | 40,400 | 89億7310万 | +13.3% | 13.85 | 1.8 |
01/25 | 750 | 785 | 750 | 775 | +3.51% | 63,600 | 91億2020万 | +16.37% | 14.08 | 1.83 |
01/24 | 707 | 749 | 707 | 749 | +5.87% | 90,400 | 88億1129万 | +13.62% | 13.6 | 1.77 |
01/23 | 705 | 713 | 696 | 707 | +1.22% | 16,400 | 83億2291万 | +8.31% | 12.85 | 1.67 |
01/20 | 689 | 701 | 689 | 699 | +1.71% | 30,400 | 82億2289万 | +7.83% | 12.69 | 1.65 |
01/19 | 700 | 700 | 686 | 687 | +0.66% | 11,600 | 80億8461万 | +6.68% | 12.48 | 1.63 |
01/18 | 678 | 694 | 663 | 683 | +0.4% | 36,000 | 80億3166万 | +6.47% | 12.4 | 1.61 |
01/17 | 697 | 713 | 680 | 680 | -1.45% | 64,000 | 79億9929万 | +6.21% | 12.35 | 1.61 |
01/16 | 680 | 693 | 678 | 690 | +1.81% | 38,400 | 81億1697万 | +8.28% | 12.53 | 1.63 |
01/13 | 680 | 683 | 673 | 678 | +0.67% | 14,400 | 79億7282万 | +7.2% | 12.31 | 1.6 |
01/12 | 673 | 689 | 651 | 673 | -0.11% | 42,800 | 79億1986万 | +7.17% | 12.23 | 1.59 |
01/11 | 675 | 684 | 671 | 674 | +0.63% | 27,200 | 79億2869万 | +8.15% | 12.24 | 1.59 |
01/10 | 659 | 672 | 659 | 670 | +1.55% | 29,600 | 78億7867万 | +8.51% | 12.16 | 1.58 |
01/06 | 659 | 659 | 646 | 659 | +0.08% | 30,400 | 77億5805万 | +8.07% | 11.98 | 1.56 |
01/05 | 635 | 663 | 635 | 659 | +3.7% | 47,200 | 77億5217万 | +9.06% | 11.97 | 1.56 |
01/04 | 637 | 640 | 625 | 635 | +1.93% | 36,800 | 74億7562万 | +6.41% | 11.54 | 1.5 |
2016 |
12/30 | 615 | 624 | 613 | 623 | -0.04% | 32,800 | 73億3440万 | +5.28% | 11.32 | 1.47 |
12/29 | 615 | 624 | 615 | 624 | +0.93% | 17,200 | 73億3734万 | +6.22% | 11.33 | 1.47 |
12/28 | 614 | 625 | 614 | 618 | -0.12% | 20,400 | 72億6968万 | +6.33% | 11.22 | 1.46 |
12/27 | 638 | 638 | 616 | 619 | -4.48% | 38,400 | 72億7850万 | +7.38% | 11.24 | 1.46 |
12/26 | 670 | 670 | 640 | 648 | -2.89% | 22,800 | 76億1978万 | +13.6% | 11.76 | 1.53 |
12/22 | 675 | 675 | 654 | 667 | -2.98% | 48,800 | 78億4631万 | +18.43% | 12.11 | 1.58 |
12/21 | 668 | 695 | 659 | 687 | +5.77% | 106,000 | 80億8755万 | +23.83% | 12.49 | 1.63 |
12/20 | 612 | 650 | 612 | 650 | +6.26% | 70,000 | 76億4625万 | +18.78% | 11.8 | 1.54 |
12/20 | 株式分割 1→2 |
12/19 | 602 | 612 | 593 | 612 | +3.69% | 28,000 | 71億9613万 | +13.45% | 11.11 | 1.45 |
12/16 | 603 | 603 | 576 | 590 | -0.99% | 25,200 | 69億4017万 | +10.44% | 10.71 | 1.4 |
12/15 | 595 | 596 | 578 | 596 | -0.31% | 34,400 | 70億931万 | +12.59% | 10.82 | 1.41 |
12/14 | 594 | 598 | 588 | 598 | +2.14% | 19,200 | 70億3138万 | +14.24% | 10.86 | 1.41 |
12/13 | 589 | 591 | 579 | 585 | -2.09% | 38,400 | 68億8428万 | +12.93% | 10.63 | 1.38 |
12/12 | 608 | 616 | 579 | 598 | -2.85% | 103,200 | 70億3138万 | +16.47% | 10.86 | 1.41 |
12/09 | 640 | 650 | 608 | 615 | -5.57% | 82,400 | 72億3732万 | +21.06% | 11.17 | 1.45 |
12/08 | 616 | 686 | 603 | 651 | +6.44% | 169,600 | 76億6391万 | +29.73% | 11.83 | 1.54 |
12/07 | 569 | 613 | 564 | 612 | +9.26% | 209,600 | 72億54万 | +23.61% | 11.12 | 1.45 |
12/06 | 564 | 573 | 557 | 560 | -1.65% | 65,600 | 65億9008万 | +14.52% | 10.17 | 1.32 |
12/05 | 553 | 578 | 553 | 569 | +3.52% | 118,400 | 67億40万 | +17.4% | 10.34 | 1.35 |
12/02 | 550 | 552 | 544 | 550 | +1.15% | 60,800 | 64億7240万 | +14.11% | 9.99 | 1.3 |
12/01 | 553 | 561 | 538 | 544 | +10.55% | 272,800 | 63億9885万 | +13.52% | 9.88 | 1.29 |
11/30 | 487 | 492 | 487 | 492 | +0.25% | 13,600 | 57億8838万 | +3.34% | 8.94 | 1.16 |
11/29 | 496 | 496 | 491 | 491 | -1.13% | 16,800 | 57億7367万 | +2.64% | 8.91 | 1.16 |
11/28 | 505 | 505 | 491 | 496 | -0.63% | 30,400 | 58億3987万 | +3.6% | 9.02 | 1.17 |
11/25 | 506 | 506 | 496 | 499 | -0.13% | 37,600 | 58億7664万 | +4.25% | 9.07 | 1.18 |
11/24 | 489 | 505 | 488 | 500 | +2.43% | 77,600 | 58億8400万 | +4.38% | 9.08 | 1.18 |
11/22 | 482 | 491 | 478 | 488 | +1.3% | 79,200 | 57億4425万 | +1.69% | 8.87 | 1.15 |
11/21 | 481 | 484 | 477 | 482 | +1.58% | 68,000 | 56億7070万 | +0.39% | 8.75 | 1.14 |
11/18 | 473 | 479 | 471 | 474 | +0.66% | 55,200 | 55億8244万 | -1.17% | 8.62 | 1.12 |
11/17 | 473 | 473 | 471 | 471 | -0.4% | 6,400 | 55億4567万 | -2.03% | 8.56 | 1.11 |
11/16 | 473 | 473 | 469 | 473 | +0.26% | 18,400 | 55億6773万 | -1.84% | 8.6 | 1.12 |
11/15 | 469 | 472 | 466 | 472 | +0.67% | 25,600 | 55億5302万 | -2.51% | 8.57 | 1.12 |
11/14 | 471 | 472 | 469 | 469 | -0.4% | 30,400 | 55億1625万 | -3.35% | 8.52 | 1.11 |
11/11 | 469 | 471 | 464 | 471 | +1.21% | 20,800 | 55億3831万 | -3.36% | 8.55 | 1.11 |
11/10 | 469 | 472 | 463 | 465 | +1.64% | 38,400 | 54億7212万 | -4.52% | 8.45 | 1.1 |
11/09 | 471 | 471 | 451 | 458 | -2.14% | 114,400 | 53億8386万 | -6.25% | 8.31 | 1.08 |
11/08 | 468 | 473 | 464 | 468 | +0.4% | 28,800 | 55億154万 | -4.4% | 8.49 | 1.11 |
11/07 | 462 | 467 | 460 | 466 | 0% | 32,800 | 54億7947万 | -4.78% | 8.46 | 1.1 |
11/04 | 453 | 467 | 453 | 466 | +0.68% | 105,600 | 54億7947万 | -4.97% | 8.46 | 1.1 |