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 |
| 03/31 | 978 | 992 | 967 | 967 | -0.51% | 76,900 | 527億7975万 | -4.54% | 15.33 | 0.59 |
| 03/30 | 975 | 978 | 968 | 972 | -0.82% | 42,900 | 530億5266万 | -4.24% | 15.41 | 0.59 |
| 03/29 | 974 | 982 | 965 | 980 | -1.21% | 61,900 | 534億8930万 | -3.73% | 15.54 | 0.6 |
| 03/28 | 975 | 992 | 961 | 992 | +3.01% | 114,800 | 541億4428万 | -2.65% | 15.73 | 0.6 |
| 03/27 | 966 | 967 | 956 | 963 | -1.73% | 64,200 | 525億6143万 | -5.68% | 15.27 | 0.58 |
| 03/24 | 975 | 982 | 966 | 980 | +0.2% | 58,900 | 534億8930万 | -4.39% | 15.54 | 0.6 |
| 03/23 | 980 | 983 | 966 | 978 | -0.51% | 60,100 | 533億8014万 | -4.86% | 15.51 | 0.59 |
| 03/22 | 1,010 | 1,013 | 982 | 983 | -3.63% | 82,200 | 536億5305万 | -4.75% | 15.59 | 0.6 |
| 03/21 | 1,032 | 1,033 | 1,012 | 1,020 | -1.83% | 55,400 | 556億7254万 | -1.45% | 16.17 | 0.62 |
| 03/17 | 1,025 | 1,042 | 1,020 | 1,039 | +0.29% | 84,200 | 567億958万 | +0.29% | 16.47 | 0.63 |
| 03/16 | 1,015 | 1,039 | 1,011 | 1,036 | +1.47% | 50,800 | 565億4584万 | +0.1% | 16.43 | 0.63 |
| 03/15 | 1,028 | 1,032 | 1,018 | 1,021 | -1.35% | 24,900 | 557億2712万 | -1.26% | 16.19 | 0.62 |
| 03/14 | 1,042 | 1,042 | 1,028 | 1,035 | -0.48% | 18,600 | 564億9126万 | +0.1% | 16.41 | 0.63 |
| 03/13 | 1,054 | 1,054 | 1,035 | 1,040 | -1.33% | 37,600 | 567億6416万 | +0.68% | 16.49 | 0.63 |
| 03/10 | 1,049 | 1,054 | 1,033 | 1,054 | +2.83% | 85,200 | 575億2829万 | +2.13% | 16.71 | 0.64 |
| 03/09 | 1,023 | 1,031 | 1,012 | 1,025 | +0.79% | 28,500 | 559億4545万 | -0.58% | 16.25 | 0.62 |
| 03/08 | 1,018 | 1,032 | 1,012 | 1,017 | -0.68% | 33,100 | 555億880万 | -1.36% | 16.13 | 0.62 |
| 03/07 | 1,021 | 1,034 | 1,020 | 1,024 | -0.1% | 23,300 | 558億9087万 | -0.68% | 16.24 | 0.62 |
| 03/06 | 1,024 | 1,029 | 1,019 | 1,025 | -0.29% | 34,800 | 559億4545万 | -0.58% | 16.25 | 0.62 |
| 03/03 | 1,033 | 1,036 | 1,024 | 1,028 | -0.87% | 21,600 | 561億919万 | -0.39% | 16.3 | 0.62 |
| 03/02 | 1,040 | 1,041 | 1,027 | 1,037 | +1.57% | 35,300 | 566億42万 | +0.39% | 16.44 | 0.63 |
| 03/01 | 1,034 | 1,034 | 1,010 | 1,021 | -1.07% | 32,800 | 557億2712万 | -1.16% | 16.19 | 0.62 |
| 02/28 | 1,037 | 1,048 | 1,016 | 1,032 | +0.29% | 83,300 | 563億2751万 | -0.1% | 16.36 | 0.63 |
| 02/27 | 1,016 | 1,036 | 1,004 | 1,029 | +0.49% | 43,700 | 561億6377万 | -0.19% | 16.32 | 0.62 |
| 02/24 | 1,023 | 1,039 | 1,014 | 1,024 | +0.1% | 30,400 | 558億9087万 | -0.58% | 16.24 | 0.62 |
| 02/23 | 1,038 | 1,041 | 1,009 | 1,023 | -1.16% | 36,500 | 558億3628万 | -0.58% | 16.22 | 0.62 |
| 02/22 | 1,037 | 1,042 | 1,026 | 1,035 | +0.88% | 33,800 | 564億9126万 | +0.58% | 16.41 | 0.63 |
| 02/21 | 1,037 | 1,041 | 1,023 | 1,026 | -1.06% | 74,700 | 560億3万 | -0.1% | 16.27 | 0.62 |
| 02/20 | 1,051 | 1,051 | 1,022 | 1,037 | -1.71% | 40,400 | 566億42万 | +1.07% | 16.44 | 0.63 |
| 02/17 | 1,056 | 1,062 | 1,047 | 1,055 | -0.94% | 62,800 | 575億8287万 | +2.93% | 16.73 | 0.64 |
| 02/16 | 1,058 | 1,070 | 1,055 | 1,065 | 0% | 31,600 | 581億2868万 | +4.11% | 16.89 | 0.65 |
| 02/15 | 1,071 | 1,072 | 1,062 | 1,065 | +0.47% | 35,000 | 581億2868万 | +4.31% | 16.89 | 0.65 |
| 02/14 | 1,051 | 1,066 | 1,050 | 1,060 | +1.44% | 61,000 | 578億5578万 | +3.92% | 16.81 | 0.64 |
| 02/13 | 1,029 | 1,046 | 1,029 | 1,045 | +2.15% | 35,600 | 570億3706万 | +2.55% | 16.57 | 0.63 |
| 02/10 | 1,030 | 1,038 | 1,015 | 1,023 | +1.29% | 66,100 | 558億3628万 | +0.29% | 16.22 | 0.62 |
| 02/09 | 1,005 | 1,015 | 991 | 1,010 | -0.1% | 67,600 | 551億2673万 | -1.08% | 16.01 | 0.61 |
| 02/08 | 1,003 | 1,013 | 998 | 1,011 | -0.1% | 18,400 | 551億8131万 | -1.08% | 16.03 | 0.61 |
| 02/07 | 1,008 | 1,018 | 1,005 | 1,012 | -0.39% | 23,600 | 552億3589万 | -0.98% | 16.05 | 0.61 |
| 02/06 | 1,024 | 1,032 | 1,015 | 1,016 | -0.2% | 24,300 | 554億5422万 | -0.68% | 16.11 | 0.62 |
| 02/03 | 1,022 | 1,030 | 1,010 | 1,018 | -0.68% | 35,900 | 555億6338万 | -0.49% | 16.14 | 0.62 |
| 02/02 | 1,027 | 1,038 | 1,017 | 1,025 | -0.29% | 84,800 | 559億4545万 | +0.2% | 16.25 | 0.62 |
| 02/01 | 1,024 | 1,034 | 1,020 | 1,028 | 0% | 38,600 | 561億919万 | +0.49% | 16.3 | 0.62 |
| 01/31 | 1,028 | 1,037 | 1,019 | 1,028 | -1.44% | 39,700 | 561億919万 | +0.49% | 16.3 | 0.62 |
| 01/30 | 1,047 | 1,053 | 1,030 | 1,043 | -0.38% | 42,300 | 569億2790万 | +2.05% | 16.54 | 0.63 |
| 01/27 | 1,050 | 1,070 | 1,041 | 1,047 | +0.87% | 91,800 | 571億4623万 | +2.45% | 16.6 | 0.64 |
| 01/26 | 1,030 | 1,040 | 1,015 | 1,038 | +1.86% | 58,800 | 566億5500万 | +1.57% | 16.46 | 0.63 |
| 01/25 | 1,007 | 1,022 | 1,000 | 1,019 | +2.52% | 41,400 | 556億1796万 | -0.39% | 16.16 | 0.62 |
| 01/24 | 993 | 1,000 | 982 | 994 | -0.4% | 32,700 | 542億5344万 | -2.83% | 15.76 | 0.6 |
| 01/23 | 988 | 1,006 | 971 | 998 | -0.4% | 36,200 | 544億7176万 | -2.44% | 15.82 | 0.61 |
| 01/20 | 1,007 | 1,010 | 991 | 1,002 | -1.28% | 76,700 | 546億9008万 | -2.05% | 15.89 | 0.61 |
| 01/19 | 1,003 | 1,021 | 1,000 | 1,015 | +2.42% | 41,700 | 553億9964万 | -0.78% | 16.09 | 0.62 |
| 01/18 | 999 | 1,006 | 971 | 991 | -0.8% | 41,800 | 540億8969万 | -3.03% | 15.71 | 0.6 |
| 01/17 | 1,000 | 1,002 | 990 | 999 | -0.7% | 37,400 | 545億2634万 | -2.15% | 15.84 | 0.61 |
| 01/16 | 1,014 | 1,023 | 1,000 | 1,006 | -1.28% | 23,200 | 549億841万 | -1.18% | 15.95 | 0.61 |
| 01/13 | 1,020 | 1,026 | 1,014 | 1,019 | -0.39% | 32,700 | 556億1796万 | +0.39% | 16.16 | 0.62 |
| 01/12 | 1,033 | 1,033 | 1,010 | 1,023 | -0.97% | 53,400 | 558億3628万 | +1.19% | 16.22 | 0.62 |
| 01/11 | 1,035 | 1,041 | 1,025 | 1,033 | +0.68% | 29,700 | 563億8209万 | +2.48% | 16.38 | 0.63 |
| 01/10 | 1,055 | 1,055 | 1,013 | 1,026 | -3.75% | 90,800 | 560億3万 | +2.19% | 16.27 | 0.62 |
| 01/06 | 1,050 | 1,068 | 1,047 | 1,066 | +0.95% | 48,100 | 581億8326万 | +6.6% | 16.9 | 0.65 |
| 01/05 | 1,049 | 1,067 | 1,022 | 1,056 | +1.34% | 92,300 | 576億3745万 | +6.24% | 16.74 | 0.64 |
| 01/04 | 1,018 | 1,045 | 1,016 | 1,042 | +2.46% | 67,400 | 568億7332万 | +5.47% | 16.52 | 0.63 |
| 2016 |
| 12/30 | 1,019 | 1,021 | 1,004 | 1,017 | -0.2% | 50,900 | 555億880万 | +3.46% | 16.13 | 0.62 |
| 12/29 | 1,022 | 1,022 | 1,005 | 1,019 | -0.78% | 50,100 | 556億1796万 | +4.09% | 16.16 | 0.62 |
| 12/28 | 1,020 | 1,033 | 1,015 | 1,027 | +1.18% | 47,900 | 560億5461万 | +5.33% | 16.28 | 0.62 |
| 12/27 | 1,017 | 1,021 | 1,009 | 1,015 | -0.2% | 42,400 | 553億9964万 | +4.75% | 16.09 | 0.62 |
| 12/26 | 1,032 | 1,033 | 1,011 | 1,017 | -0.88% | 37,600 | 555億880万 | +5.5% | 16.13 | 0.62 |
| 12/22 | 1,024 | 1,031 | 1,016 | 1,026 | +0.2% | 59,100 | 560億3万 | +6.88% | 16.27 | 0.62 |
| 12/21 | 1,035 | 1,044 | 1,013 | 1,024 | -1.16% | 85,500 | 558億9087万 | +7.23% | 16.24 | 0.62 |
| 12/20 | 1,053 | 1,065 | 1,030 | 1,036 | -1.24% | 64,800 | 565億4584万 | +8.94% | 16.43 | 0.63 |
| 12/19 | 1,042 | 1,055 | 1,030 | 1,049 | -0.1% | 98,800 | 572億5539万 | +10.89% | 16.63 | 0.64 |
| 12/16 | 1,030 | 1,061 | 1,030 | 1,050 | +3.65% | 152,400 | 573億997万 | +11.82% | 16.65 | 0.64 |
| 12/15 | 998 | 1,019 | 998 | 1,013 | +1.71% | 63,600 | 552億9048万 | +8.69% | 16.06 | 0.62 |
| 12/14 | 1,007 | 1,012 | 985 | 996 | -1.29% | 84,300 | 543億6260万 | +7.79% | 15.79 | 0.6 |
| 12/13 | 1,000 | 1,015 | 968 | 1,009 | +1.31% | 91,700 | 550億7215万 | +9.79% | 16 | 0.61 |
| 12/12 | 985 | 999 | 978 | 996 | +1.32% | 90,200 | 543億6260万 | +8.97% | 15.79 | 0.6 |
| 12/09 | 958 | 984 | 955 | 983 | +0.51% | 91,500 | 536億5305万 | +8.38% | 15.59 | 0.6 |
| 12/08 | 944 | 978 | 944 | 978 | +5.27% | 100,200 | 533億8014万 | +8.31% | 15.51 | 0.59 |
| 12/07 | 928 | 934 | 919 | 929 | +0.22% | 52,200 | 507億568万 | +3.22% | 14.73 | 0.56 |
| 12/06 | 937 | 947 | 919 | 927 | 0% | 68,200 | 505億9652万 | +3% | 14.7 | 0.56 |
| 12/05 | 932 | 934 | 915 | 927 | -1.28% | 45,000 | 505億9652万 | +3% | 14.7 | 0.56 |
| 12/02 | 939 | 956 | 932 | 939 | -0.21% | 58,000 | 512億5149万 | +4.57% | 14.89 | 0.57 |
| 12/01 | 925 | 960 | 925 | 941 | +2.06% | 94,100 | 513億6065万 | +5.02% | 14.92 | 0.57 |
| 11/30 | 910 | 923 | 909 | 922 | +1.54% | 75,500 | 503億2361万 | +3.25% | 14.62 | 0.56 |
| 11/29 | 900 | 910 | 900 | 908 | -0.44% | 37,200 | 495億5948万 | +1.91% | 14.4 | 0.55 |
| 11/28 | 910 | 914 | 894 | 912 | -1.41% | 70,300 | 497億7780万 | +2.24% | 14.46 | 0.55 |
| 11/25 | 912 | 934 | 908 | 925 | +1.43% | 81,000 | 504億8735万 | +3.58% | 14.67 | 0.56 |
| 11/24 | 910 | 916 | 907 | 912 | +1.11% | 36,100 | 497億7780万 | +2.01% | 14.46 | 0.55 |
| 11/22 | 895 | 912 | 890 | 902 | +0.89% | 49,000 | 492億3199万 | +0.89% | 14.3 | 0.55 |
| 11/21 | 906 | 910 | 885 | 894 | -0.22% | 71,000 | 487億9534万 | -0.11% | 14.17 | 0.54 |
| 11/18 | 925 | 925 | 895 | 896 | -1.86% | 73,800 | 489億451万 | -0.11% | 14.21 | 0.54 |
| 11/17 | 891 | 928 | 891 | 913 | +1.22% | 38,400 | 498億3238万 | +1.67% | 14.48 | 0.55 |
| 11/16 | 920 | 920 | 888 | 902 | -0.66% | 97,800 | 492億3199万 | +0.45% | 14.3 | 0.55 |
| 11/15 | 910 | 915 | 893 | 908 | 0% | 53,100 | 495億5948万 | +1% | 14.4 | 0.55 |
| 11/14 | 899 | 917 | 899 | 908 | +2.14% | 53,300 | 495億5948万 | +0.89% | 14.4 | 0.55 |
| 11/11 | 906 | 906 | 882 | 889 | +1.02% | 103,600 | 485億2244万 | -1.33% | 14.1 | 0.54 |
| 11/10 | 883 | 886 | 860 | 880 | +8.91% | 91,100 | 480億3121万 | -2.55% | 13.95 | 0.53 |
| 11/09 | 866 | 876 | 800 | 808 | -6.37% | 91,200 | 441億138万 | -10.82% | 12.81 | 0.49 |
| 11/08 | 887 | 887 | 859 | 863 | -2.04% | 56,800 | 471億334万 | -5.27% | 13.68 | 0.52 |
| 11/07 | 870 | 883 | 858 | 881 | +4.88% | 54,200 | 480億8579万 | -3.61% | 13.97 | 0.54 |
| 11/04 | 866 | 868 | 840 | 840 | -4.11% | 65,500 | 458億4797万 | -8.3% | 13.32 | 0.51 |
