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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 734 | 740 | 726 | 727 | +0.69% | 6,111,500 | 3698億1055万 | +4.15% | 17.93 | 1.36 |
| 03/30 | 716 | 733 | 713 | 722 | +0.28% | 4,530,000 | 3672億6715万 | +3.74% | 17.81 | 1.35 |
| 03/29 | 718 | 720 | 713 | 720 | +2.42% | 3,938,000 | 3662億4979万 | +3.75% | 17.76 | 1.35 |
| 03/28 | 687 | 707 | 686 | 703 | +3.53% | 6,567,500 | 3576億222万 | +1.59% | 17.34 | 1.32 |
| 03/27 | 688 | 692 | 678 | 679 | -3.28% | 3,763,000 | 3453億9389万 | -1.59% | 16.75 | 1.27 |
| 03/24 | 695 | 708 | 694 | 702 | +1.01% | 1,920,500 | 3570億9354万 | +1.74% | 17.31 | 1.31 |
| 03/23 | 707 | 707 | 691 | 695 | -1.14% | 3,505,500 | 3535億3278万 | +0.72% | 17.14 | 1.3 |
| 03/22 | 700 | 707 | 699 | 703 | -1.82% | 2,767,500 | 3576億222万 | +2.03% | 17.34 | 1.32 |
| 03/21 | 719 | 728 | 713 | 716 | +0.85% | 3,707,000 | 3641億9072万 | +4.22% | 17.66 | 1.34 |
| 03/17 | 699 | 712 | 697 | 710 | +1.14% | 5,296,000 | 3611億3884万 | +3.65% | 17.51 | 1.33 |
| 03/16 | 691 | 702 | 691 | 702 | +1.01% | 2,383,000 | 3570億6967万 | +2.78% | 17.31 | 1.31 |
| 03/15 | 690 | 697 | 685 | 695 | -0.71% | 2,187,000 | 3535億915万 | +2.06% | 17.14 | 1.3 |
| 03/14 | 701 | 702 | 694 | 700 | -0.99% | 3,316,000 | 3560億5238万 | +2.79% | 17.26 | 1.31 |
| 03/13 | 710 | 715 | 705 | 707 | -1.12% | 1,860,000 | 3596億1290万 | +3.82% | 17.44 | 1.32 |
| 03/10 | 702 | 718 | 702 | 715 | +1.85% | 4,531,500 | 3636億8207万 | +5.15% | 17.63 | 1.34 |
| 03/09 | 707 | 707 | 700 | 702 | -0.28% | 3,965,500 | 3570億6967万 | +3.24% | 17.31 | 1.31 |
| 03/08 | 710 | 710 | 696 | 704 | -1.68% | 4,747,000 | 3580億8697万 | +3.68% | 17.36 | 1.32 |
| 03/07 | 697 | 719 | 694 | 716 | +3.02% | 5,551,000 | 3641億9072万 | +5.45% | 17.66 | 1.34 |
| 03/06 | 675 | 697 | 675 | 695 | +1.91% | 4,452,000 | 3535億915万 | +2.51% | 17.14 | 1.3 |
| 03/03 | 680 | 685 | 677 | 682 | -0.87% | 3,489,000 | 3468億9675万 | +0.44% | 16.82 | 1.28 |
| 03/02 | 677 | 690 | 671 | 688 | +2.84% | 5,728,500 | 3499億4863万 | +1.18% | 16.97 | 1.29 |
| 03/01 | 662 | 671 | 657 | 669 | +1.06% | 2,619,000 | 3402億8435万 | -1.76% | 16.5 | 1.25 |
| 02/28 | 668 | 672 | 661 | 662 | -0.3% | 3,170,000 | 3367億2382万 | -2.93% | 16.33 | 1.24 |
| 02/27 | 660 | 664 | 653 | 664 | -0.75% | 3,256,000 | 3377億4111万 | -2.78% | 16.38 | 1.24 |
| 02/24 | 670 | 672 | 662 | 669 | -1.04% | 3,428,000 | 3402億8435万 | -2.19% | 16.5 | 1.25 |
| 02/23 | 670 | 678 | 664 | 676 | +1.5% | 3,588,000 | 3438億4487万 | -1.31% | 16.67 | 1.26 |
| 02/22 | 667 | 669 | 661 | 666 | -0.3% | 3,022,000 | 3387億5841万 | -2.77% | 16.42 | 1.25 |
| 02/21 | 675 | 675 | 665 | 668 | -0.74% | 3,060,500 | 3397億5766万 | -2.34% | 16.47 | 1.25 |
| 02/20 | 673 | 678 | 661 | 673 | -1.32% | 2,665,000 | 3423億76万 | -1.61% | 16.6 | 1.26 |
| 02/17 | 672 | 684 | 666 | 682 | +0.29% | 3,617,500 | 3468億7833万 | -0.29% | 16.82 | 1.28 |
| 02/16 | 677 | 687 | 675 | 680 | +0.44% | 3,176,500 | 3458億6110万 | -0.44% | 16.77 | 1.27 |
| 02/15 | 675 | 677 | 663 | 677 | +2.27% | 4,184,500 | 3443億3524万 | -0.88% | 16.7 | 1.27 |
| 02/14 | 670 | 678 | 662 | 662 | +0.3% | 4,620,000 | 3367億595万 | -2.93% | 16.33 | 1.24 |
| 02/13 | 663 | 666 | 655 | 660 | -1.35% | 5,513,000 | 3356億8871万 | -3.23% | 16.28 | 1.23 |
| 02/10 | 649 | 671 | 648 | 669 | +4.69% | 9,699,500 | 3402億6628万 | -1.91% | 16.5 | 1.25 |
| 02/09 | 610 | 643 | 608 | 639 | -7.53% | 18,308,000 | 3250億771万 | -6.3% | 15.76 | 1.2 |
| 02/08 | 683 | 695 | 674 | 691 | -0.86% | 5,195,000 | 3514億5591万 | +1.02% | 17.04 | 1.29 |
| 02/07 | 694 | 701 | 685 | 697 | -0.71% | 3,329,500 | 3545億762万 | +2.05% | 17.19 | 1.3 |
| 02/06 | 705 | 705 | 696 | 702 | +1.01% | 3,027,500 | 3570億5072万 | +3.08% | 17.31 | 1.31 |
| 02/03 | 696 | 700 | 690 | 695 | -0.14% | 3,319,000 | 3534億9038万 | +2.21% | 17.14 | 1.3 |
| 02/02 | 706 | 706 | 694 | 696 | -0.57% | 3,505,500 | 3539億9900万 | +2.5% | 17.16 | 1.3 |
| 02/01 | 690 | 702 | 682 | 700 | +0.29% | 3,334,000 | 3560億3348万 | +3.4% | 17.26 | 1.31 |
| 01/31 | 702 | 708 | 691 | 698 | -2.1% | 4,275,000 | 3550億1624万 | +3.41% | 17.21 | 1.31 |
| 01/30 | 708 | 714 | 700 | 713 | -0.28% | 5,208,500 | 3626億4553万 | +5.94% | 17.58 | 1.33 |
| 01/27 | 721 | 724 | 712 | 715 | +0.14% | 4,278,000 | 3636億6277万 | +6.56% | 17.63 | 1.34 |
| 01/26 | 702 | 714 | 699 | 714 | +3.03% | 6,771,500 | 3631億5415万 | +6.89% | 17.61 | 1.34 |
| 01/25 | 698 | 701 | 688 | 693 | +1.02% | 3,320,500 | 3524億7315万 | +4.21% | 17.09 | 1.3 |
| 01/24 | 690 | 692 | 683 | 686 | -0.72% | 3,495,000 | 3489億1281万 | +3.63% | 16.92 | 1.28 |
| 01/23 | 690 | 702 | 685 | 691 | +0.44% | 5,266,500 | 3412億9023万 | +4.7% | 16.55 | 1.26 |
| 01/20 | 670 | 691 | 668 | 688 | +3.46% | 5,697,000 | 3398億851万 | +4.56% | 16.47 | 1.25 |
| 01/19 | 661 | 667 | 659 | 665 | +1.53% | 2,726,000 | 3284億4863万 | +1.37% | 15.92 | 1.21 |
| 01/18 | 648 | 657 | 643 | 655 | +0.15% | 2,440,500 | 3235億955万 | 0% | 15.68 | 1.19 |
| 01/17 | 668 | 669 | 652 | 654 | -2.68% | 4,194,000 | 3230億1564万 | 0% | 15.66 | 1.19 |
| 01/16 | 667 | 675 | 665 | 672 | +0.6% | 4,297,500 | 3319億598万 | +2.91% | 16.09 | 1.22 |
| 01/13 | 662 | 669 | 661 | 668 | +0.45% | 3,198,500 | 3299億3035万 | +2.77% | 16 | 1.21 |
| 01/12 | 673 | 676 | 662 | 665 | -0.89% | 2,957,500 | 3284億4863万 | +2.62% | 15.92 | 1.21 |
| 01/11 | 663 | 678 | 663 | 671 | +1.98% | 3,903,500 | 3314億1208万 | +3.71% | 16.07 | 1.22 |
| 01/10 | 657 | 661 | 652 | 658 | +0.3% | 3,811,500 | 3249億9127万 | +2.17% | 15.76 | 1.2 |
| 01/06 | 664 | 664 | 645 | 656 | -2.67% | 7,230,000 | 3240億346万 | +2.18% | 15.71 | 1.19 |
| 01/05 | 679 | 681 | 669 | 674 | -1.03% | 3,904,500 | 3328億9380万 | +5.48% | 16.14 | 1.22 |
| 01/04 | 664 | 682 | 662 | 681 | +2.25% | 3,969,000 | 3363億5115万 | +6.91% | 16.31 | 1.24 |
| 2016 |
| 12/30 | 658 | 670 | 655 | 666 | +1.06% | 3,371,000 | 3387億4043万 | +5.05% | 16.42 | 1.25 |
| 12/29 | 665 | 671 | 655 | 659 | -1.79% | 5,418,000 | 3351億8009万 | +4.11% | 16.25 | 1.23 |
| 12/28 | 668 | 676 | 662 | 671 | +2.44% | 4,703,500 | 3412億8352万 | +6.34% | 16.55 | 1.26 |
| 12/27 | 652 | 661 | 648 | 655 | -0.76% | 2,758,500 | 3331億4561万 | +4.3% | 16.15 | 1.23 |
| 12/26 | 668 | 672 | 659 | 660 | +0.92% | 3,490,500 | 3356億8871万 | +5.26% | 16.28 | 1.23 |
| 12/22 | 652 | 657 | 646 | 654 | +0.31% | 4,049,000 | 3326億3699万 | +4.81% | 16.13 | 1.22 |
| 12/21 | 649 | 661 | 648 | 652 | +1.24% | 6,011,000 | 3039億1642万 | +4.82% | 14.73 | 1.12 |
| 12/20 | 644 | 647 | 637 | 644 | +0.47% | 2,544,500 | 3001億8739万 | +3.87% | 14.55 | 1.1 |
| 12/19 | 641 | 642 | 633 | 641 | -0.31% | 2,296,000 | 2987億8900万 | +3.72% | 14.49 | 1.1 |
| 12/16 | 636 | 645 | 634 | 643 | +1.9% | 4,051,000 | 2997億2126万 | +4.38% | 14.53 | 1.1 |
| 12/15 | 638 | 640 | 629 | 631 | -0.79% | 3,140,000 | 2941億2770万 | +2.6% | 14.26 | 1.08 |
| 12/14 | 637 | 639 | 632 | 636 | +0.16% | 2,753,500 | 2964億5835万 | +3.92% | 14.37 | 1.09 |
| 12/13 | 640 | 642 | 628 | 635 | -0.63% | 2,545,000 | 2959億9222万 | +3.93% | 14.35 | 1.09 |
| 12/12 | 642 | 646 | 635 | 639 | +0.63% | 5,044,000 | 2978億5674万 | +4.75% | 14.44 | 1.1 |
| 12/09 | 620 | 643 | 620 | 635 | +0.16% | 6,629,500 | 2959億9222万 | +4.44% | 14.35 | 1.09 |
| 12/08 | 623 | 635 | 619 | 634 | +2.76% | 5,198,000 | 2955億2609万 | +4.45% | 14.33 | 1.09 |
| 12/07 | 617 | 620 | 610 | 617 | 0% | 3,762,000 | 2876億189万 | +1.65% | 13.94 | 1.06 |
| 12/06 | 622 | 625 | 616 | 617 | -0.16% | 4,259,000 | 2876億189万 | +1.65% | 13.94 | 1.06 |
| 12/05 | 614 | 619 | 608 | 618 | +0.32% | 3,560,000 | 2880億6802万 | +1.64% | 13.97 | 1.06 |
| 12/02 | 621 | 635 | 615 | 616 | +0.33% | 6,506,000 | 2871億3576万 | +1.32% | 13.92 | 1.06 |
| 12/01 | 607 | 619 | 605 | 614 | +3.23% | 6,404,500 | 2862億350万 | +0.99% | 13.87 | 1.05 |
| 11/30 | 598 | 598 | 587 | 595 | -0.87% | 6,589,500 | 2772億5382万 | -2.33% | 13.44 | 1.02 |
| 11/29 | 605 | 606 | 599 | 600 | -1.8% | 4,470,500 | 2796億7769万 | -1.8% | 13.56 | 1.03 |
| 11/28 | 612 | 613 | 604 | 611 | -1.29% | 4,002,500 | 2848億511万 | -0.33% | 13.81 | 1.05 |
| 11/25 | 621 | 629 | 615 | 619 | +0.16% | 3,999,500 | 2885億3415万 | +0.81% | 13.99 | 1.06 |
| 11/24 | 617 | 623 | 609 | 618 | +0.98% | 3,193,000 | 2880億6802万 | +0.65% | 13.97 | 1.06 |
| 11/22 | 619 | 619 | 607 | 612 | +0.33% | 3,763,500 | 2852億7124万 | -0.49% | 13.83 | 1.05 |
| 11/21 | 625 | 627 | 609 | 610 | -0.65% | 2,886,000 | 2843億3898万 | -0.81% | 13.78 | 1.05 |
| 11/18 | 612 | 618 | 605 | 614 | +1.49% | 5,003,000 | 2862億350万 | -0.32% | 13.87 | 1.05 |
| 11/17 | 611 | 614 | 600 | 605 | +0.5% | 4,522,500 | 2820億834万 | -1.79% | 13.67 | 1.04 |
| 11/16 | 598 | 608 | 593 | 602 | +2.31% | 6,397,500 | 2806億995万 | -2.43% | 13.6 | 1.03 |
| 11/15 | 600 | 603 | 587 | 588 | -2.26% | 8,351,000 | 2742億7059万 | -4.94% | 13.3 | 1.01 |
| 11/14 | 616 | 626 | 600 | 602 | +2.45% | 8,307,000 | 2806億995万 | -2.9% | 13.6 | 1.03 |
| 11/11 | 568 | 607 | 567 | 588 | -3.99% | 9,919,500 | 2738億9768万 | -5.38% | 13.28 | 1.01 |
| 11/10 | 625 | 625 | 604 | 612 | +6.69% | 4,999,500 | 2852億7124万 | -1.61% | 13.83 | 1.05 |
| 11/09 | 608 | 615 | 561 | 574 | -3.92% | 8,547,000 | 2673億7187万 | -7.93% | 12.96 | 0.98 |
| 11/08 | 610 | 614 | 596 | 597 | -2.13% | 4,645,500 | 2782億7930万 | -4.17% | 13.49 | 1.02 |
| 11/07 | 611 | 618 | 608 | 610 | +1.16% | 3,253,500 | 2843億3898万 | -2.09% | 13.78 | 1.05 |
| 11/04 | 602 | 609 | 600 | 603 | -1.15% | 3,159,000 | 2810億7608万 | -3.21% | 13.63 | 1.03 |
