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 | 2,875 | 2,885 | 2,803 | 2,803 | -1.44% | 1,213,100 | 3752億89万 | -5.43% | 21.2 | 1.43 |
| 03/30 | 2,850 | 2,867 | 2,839 | 2,844 | -0.84% | 737,700 | 3806億8903万 | -4.31% | 21.52 | 1.45 |
| 03/29 | 2,918 | 2,934 | 2,852 | 2,868 | -0.69% | 612,000 | 3839億159万 | -3.66% | 21.7 | 1.46 |
| 03/28 | 2,875 | 2,889 | 2,850 | 2,888 | +1.87% | 781,300 | 3865億7873万 | -3.18% | 21.85 | 1.47 |
| 03/27 | 2,855 | 2,862 | 2,822 | 2,835 | -2.04% | 735,700 | 3794億8432万 | -5.09% | 21.45 | 1.44 |
| 03/24 | 2,888 | 2,922 | 2,881 | 2,894 | +0.38% | 862,900 | 3873億8187万 | -3.31% | 21.89 | 1.47 |
| 03/23 | 2,880 | 2,887 | 2,842 | 2,883 | +0.1% | 745,900 | 3859億945万 | -3.87% | 21.81 | 1.47 |
| 03/22 | 2,923 | 2,948 | 2,880 | 2,880 | -4.48% | 915,700 | 3855億788万 | -4.16% | 21.79 | 1.46 |
| 03/21 | 3,020 | 3,035 | 2,971 | 3,015 | -0.66% | 745,100 | 4035億7856万 | +0.23% | 22.81 | 1.53 |
| 03/17 | 3,015 | 3,055 | 3,005 | 3,035 | 0% | 855,500 | 4062億5570万 | +0.93% | 22.96 | 1.54 |
| 03/16 | 2,926 | 3,040 | 2,926 | 3,035 | +2.15% | 789,800 | 4062億5570万 | +1.13% | 22.96 | 1.54 |
| 03/15 | 2,980 | 2,990 | 2,952 | 2,971 | -0.9% | 986,400 | 3976億8885万 | -0.64% | 22.48 | 1.51 |
| 03/14 | 3,005 | 3,015 | 2,974 | 2,998 | -1.54% | 1,109,800 | 4013億299万 | +0.47% | 22.68 | 1.52 |
| 03/13 | 3,100 | 3,100 | 3,035 | 3,045 | -2.09% | 720,400 | 4075億9426万 | +2.39% | 23.04 | 1.55 |
| 03/10 | 3,060 | 3,115 | 3,050 | 3,110 | +1.63% | 1,092,600 | 4162億9496万 | +4.96% | 23.53 | 1.58 |
| 03/09 | 3,030 | 3,075 | 3,030 | 3,060 | +1.49% | 748,500 | 4096億212万 | +3.76% | 23.15 | 1.56 |
| 03/08 | 3,045 | 3,045 | 2,981 | 3,015 | -1.31% | 724,500 | 4035億7856万 | +2.62% | 22.81 | 1.53 |
| 03/07 | 3,055 | 3,075 | 3,040 | 3,055 | 0% | 700,700 | 4089億3283万 | +4.3% | 23.11 | 1.55 |
| 03/06 | 3,045 | 3,085 | 3,030 | 3,055 | +1.16% | 611,900 | 4089億3283万 | +4.66% | 23.11 | 1.55 |
| 03/03 | 3,040 | 3,055 | 3,005 | 3,020 | -0.49% | 589,300 | 4042億4784万 | +3.78% | 22.85 | 1.54 |
| 03/02 | 3,010 | 3,065 | 2,990 | 3,035 | +2.64% | 979,700 | 4062億5570万 | +4.58% | 22.96 | 1.54 |
| 03/01 | 2,893 | 2,970 | 2,888 | 2,957 | +1.23% | 840,800 | 3958億1486万 | +2.18% | 22.37 | 1.5 |
| 02/28 | 2,958 | 2,973 | 2,916 | 2,921 | -0.17% | 870,100 | 3909億9601万 | +1.21% | 22.1 | 1.49 |
| 02/27 | 2,915 | 2,938 | 2,893 | 2,926 | -0.95% | 537,600 | 3916億6529万 | +1.77% | 22.14 | 1.49 |
| 02/24 | 2,975 | 3,005 | 2,946 | 2,954 | -1.53% | 775,400 | 3954億1329万 | +3.14% | 22.35 | 1.5 |
| 02/23 | 3,000 | 3,005 | 2,973 | 3,000 | +0.7% | 609,500 | 4015億7070万 | +5.23% | 22.7 | 1.53 |
| 02/22 | 3,005 | 3,020 | 2,976 | 2,979 | -0.87% | 1,117,800 | 3987億5971万 | +5.01% | 22.54 | 1.51 |
| 02/21 | 3,000 | 3,025 | 2,989 | 3,005 | +0.77% | 875,100 | 4022億3999万 | +6.48% | 22.73 | 1.53 |
| 02/20 | 2,979 | 2,990 | 2,951 | 2,982 | -0.5% | 463,700 | 3991億6128万 | +6.35% | 22.56 | 1.52 |
| 02/17 | 3,000 | 3,030 | 2,985 | 2,997 | -1.25% | 759,300 | 4011億6913万 | +7.5% | 22.67 | 1.52 |
| 02/16 | 3,030 | 3,040 | 2,982 | 3,035 | 0% | 626,800 | 4062億5570万 | +9.45% | 22.96 | 1.54 |
| 02/15 | 3,035 | 3,075 | 3,020 | 3,035 | +2.29% | 1,126,100 | 4062億5570万 | +10.08% | 22.96 | 1.54 |
| 02/14 | 3,010 | 3,030 | 2,963 | 2,967 | -0.8% | 1,525,300 | 3971億5343万 | +8.36% | 22.45 | 1.51 |
| 02/13 | 3,050 | 3,065 | 2,957 | 2,991 | +4.33% | 2,342,700 | 4003億6599万 | +9.88% | 22.63 | 1.52 |
| 02/10 | 2,830 | 2,872 | 2,812 | 2,867 | +3.09% | 997,000 | 3837億6774万 | +5.91% | 21.69 | 1.46 |
| 02/09 | 2,796 | 2,798 | 2,773 | 2,781 | -0.75% | 837,400 | 3722億5604万 | +3.15% | 21.04 | 1.41 |
| 02/08 | 2,762 | 2,803 | 2,750 | 2,802 | +2.04% | 810,800 | 3750億6704万 | +4.12% | 21.2 | 1.42 |
| 02/07 | 2,743 | 2,767 | 2,720 | 2,746 | -0.83% | 472,700 | 3675億7105万 | +2.39% | 20.77 | 1.4 |
| 02/06 | 2,789 | 2,798 | 2,743 | 2,769 | +0.07% | 610,000 | 3706億4976万 | +3.48% | 20.95 | 1.41 |
| 02/03 | 2,784 | 2,807 | 2,754 | 2,767 | -0.36% | 922,500 | 3703億8205万 | +3.59% | 20.93 | 1.41 |
| 02/02 | 2,839 | 2,843 | 2,771 | 2,777 | -1.31% | 820,300 | 3717億2061万 | +4.24% | 21.01 | 1.41 |
| 02/01 | 2,770 | 2,829 | 2,763 | 2,814 | +0.82% | 807,500 | 3766億7332万 | +5.87% | 21.29 | 1.43 |
| 01/31 | 2,786 | 2,809 | 2,777 | 2,791 | -1.1% | 826,200 | 3735億9461万 | +5.24% | 21.11 | 1.42 |
| 01/30 | 2,804 | 2,828 | 2,791 | 2,822 | 0% | 958,200 | 3777億4418万 | +6.65% | 21.35 | 1.43 |
| 01/27 | 2,853 | 2,854 | 2,820 | 2,822 | -0.6% | 997,900 | 3777億4418万 | +6.93% | 21.35 | 1.43 |
| 01/26 | 2,794 | 2,844 | 2,792 | 2,839 | +2.86% | 1,524,600 | 3800億1974万 | +7.91% | 21.48 | 1.44 |
| 01/25 | 2,714 | 2,761 | 2,714 | 2,760 | +4.23% | 1,430,200 | 3694億4505万 | +5.22% | 20.88 | 1.4 |
| 01/24 | 2,607 | 2,679 | 2,607 | 2,648 | +0.19% | 1,314,300 | 3544億5307万 | +1.18% | 20.03 | 1.35 |
| 01/23 | 2,590 | 2,667 | 2,580 | 2,643 | +0.11% | 1,437,600 | 3537億8379万 | +1.15% | 19.99 | 1.34 |
| 01/20 | 2,622 | 2,649 | 2,606 | 2,640 | -0.34% | 936,400 | 3533億8222万 | +1.15% | 19.97 | 1.34 |
| 01/19 | 2,652 | 2,667 | 2,610 | 2,649 | +1.73% | 1,152,800 | 3545億8693万 | +1.57% | 20.04 | 1.35 |
| 01/18 | 2,532 | 2,613 | 2,511 | 2,604 | +1.88% | 1,237,000 | 3485億6337万 | -0.15% | 19.7 | 1.32 |
| 01/17 | 2,561 | 2,586 | 2,546 | 2,556 | -1.12% | 1,087,000 | 3421億3824万 | -1.99% | 19.34 | 1.3 |
| 01/16 | 2,596 | 2,605 | 2,572 | 2,585 | -1.45% | 962,300 | 3460億2009万 | -0.84% | 19.56 | 1.31 |
| 01/13 | 2,625 | 2,648 | 2,600 | 2,623 | -0.42% | 906,400 | 3511億665万 | +0.73% | 19.84 | 1.33 |
| 01/12 | 2,636 | 2,658 | 2,595 | 2,634 | +2.77% | 1,814,300 | 3525億7908万 | +1.39% | 19.93 | 1.34 |
| 01/11 | 2,534 | 2,569 | 2,534 | 2,563 | +0.16% | 1,111,500 | 3430億7524万 | -1.08% | 19.39 | 1.3 |
| 01/10 | 2,562 | 2,578 | 2,539 | 2,559 | -1.73% | 1,831,700 | 3425億3981万 | -1.2% | 19.36 | 1.3 |
| 01/06 | 2,553 | 2,609 | 2,540 | 2,604 | -0.34% | 781,600 | 3485億6337万 | +0.7% | 19.7 | 1.32 |
| 01/05 | 2,609 | 2,632 | 2,599 | 2,613 | -1.17% | 959,500 | 3497億6808万 | +1.24% | 19.77 | 1.33 |
| 01/04 | 2,600 | 2,656 | 2,581 | 2,644 | +2.24% | 880,500 | 3539億1765万 | +2.64% | 20 | 1.34 |
| 2016 |
| 12/30 | 2,568 | 2,596 | 2,546 | 2,586 | -0.08% | 384,500 | 3461億5395万 | +0.62% | 19.56 | 1.31 |
| 12/29 | 2,612 | 2,618 | 2,582 | 2,588 | -1.97% | 438,800 | 3464億2166万 | +0.9% | 19.58 | 1.32 |
| 12/28 | 2,580 | 2,645 | 2,579 | 2,640 | +1.3% | 505,500 | 3533億8222万 | +3.08% | 19.97 | 1.34 |
| 12/27 | 2,605 | 2,623 | 2,598 | 2,606 | -0.15% | 423,000 | 3488億3108万 | +1.96% | 19.71 | 1.33 |
| 12/26 | 2,660 | 2,665 | 2,607 | 2,610 | -2.21% | 589,600 | 3493億6651万 | +2.31% | 19.75 | 1.33 |
| 12/22 | 2,626 | 2,674 | 2,605 | 2,669 | +1.06% | 791,200 | 3572億6407万 | +4.79% | 20.19 | 1.36 |
| 12/21 | 2,632 | 2,657 | 2,631 | 2,641 | -0.41% | 536,400 | 3535億1608万 | +3.98% | 19.98 | 1.34 |
| 12/20 | 2,670 | 2,698 | 2,633 | 2,652 | +1.22% | 1,135,400 | 3549億8850万 | +4.62% | 20.06 | 1.35 |
| 12/19 | 2,640 | 2,648 | 2,612 | 2,620 | -0.68% | 563,200 | 3507億508万 | +3.64% | 19.82 | 1.33 |
| 12/16 | 2,640 | 2,650 | 2,629 | 2,638 | +0.96% | 797,700 | 3531億1451万 | +4.81% | 19.96 | 1.34 |
| 12/15 | 2,594 | 2,643 | 2,592 | 2,613 | +2.47% | 999,000 | 3497億6808万 | +4.48% | 19.77 | 1.33 |
| 12/14 | 2,573 | 2,578 | 2,533 | 2,550 | -0.93% | 1,067,700 | 3413億3510万 | +2.91% | 19.29 | 1.3 |
| 12/13 | 2,552 | 2,577 | 2,514 | 2,574 | -0.39% | 1,346,500 | 3445億4766万 | +4.46% | 19.47 | 1.31 |
| 12/12 | 2,664 | 2,677 | 2,576 | 2,584 | -2.42% | 1,374,400 | 3458億8623万 | +5.56% | 19.55 | 1.31 |
| 12/09 | 2,649 | 2,666 | 2,593 | 2,648 | +1.69% | 1,270,800 | 3544億5307万 | +8.93% | 20.03 | 1.35 |
| 12/08 | 2,569 | 2,605 | 2,562 | 2,604 | +3.37% | 1,034,400 | 3485億6337万 | +7.96% | 19.7 | 1.32 |
| 12/07 | 2,529 | 2,560 | 2,511 | 2,519 | +0.28% | 1,164,500 | 3371億8553万 | +5.09% | 19.06 | 1.28 |
| 12/06 | 2,505 | 2,541 | 2,496 | 2,512 | +1.29% | 1,159,000 | 3362億4854万 | +5.32% | 19 | 1.28 |
| 12/05 | 2,458 | 2,488 | 2,450 | 2,480 | +0.65% | 940,700 | 3319億6511万 | +4.55% | 18.76 | 1.26 |
| 12/02 | 2,523 | 2,538 | 2,456 | 2,464 | -2.38% | 1,084,000 | 3298億2340万 | +4.45% | 18.64 | 1.25 |
| 12/01 | 2,513 | 2,568 | 2,497 | 2,524 | +2.56% | 1,142,200 | 3378億5482万 | +7.54% | 19.09 | 1.28 |
| 11/30 | 2,500 | 2,502 | 2,455 | 2,461 | -1.16% | 1,523,500 | 3294億2183万 | +5.44% | 18.62 | 1.25 |
| 11/29 | 2,469 | 2,512 | 2,469 | 2,490 | +0.2% | 1,078,100 | 3333億368万 | +7.28% | 18.84 | 1.27 |
| 11/28 | 2,482 | 2,486 | 2,449 | 2,485 | -0.4% | 1,096,100 | 3326億3440万 | +7.72% | 18.8 | 1.26 |
| 11/25 | 2,474 | 2,525 | 2,467 | 2,495 | +1.18% | 1,313,900 | 3339億7297万 | +8.9% | 18.88 | 1.27 |
| 11/24 | 2,459 | 2,502 | 2,453 | 2,466 | -1.04% | 1,614,400 | 3300億9112万 | +8.59% | 18.66 | 1.25 |
| 11/22 | 2,485 | 2,500 | 2,472 | 2,492 | +0.04% | 880,700 | 3335億7140万 | +10.61% | 18.85 | 1.27 |
| 11/21 | 2,497 | 2,503 | 2,458 | 2,491 | -0.16% | 1,107,900 | 3334億3754万 | +11.5% | 18.84 | 1.27 |
| 11/18 | 2,509 | 2,510 | 2,463 | 2,495 | -0.56% | 1,662,500 | 3339億7297万 | +12.64% | 18.88 | 1.27 |
| 11/17 | 2,483 | 2,509 | 2,440 | 2,509 | +1.01% | 934,400 | 3358億4696万 | +14.2% | 18.98 | 1.28 |
| 11/16 | 2,539 | 2,545 | 2,482 | 2,484 | -1.15% | 1,202,900 | 3325億54万 | +14.05% | 18.79 | 1.26 |
| 11/15 | 2,496 | 2,533 | 2,472 | 2,513 | +0.68% | 1,402,700 | 3363億8239万 | +16.29% | 19.01 | 1.28 |
| 11/14 | 2,400 | 2,500 | 2,396 | 2,496 | +6.3% | 2,060,200 | 3341億682万 | +16.47% | 18.88 | 1.27 |
| 11/11 | 2,345 | 2,375 | 2,318 | 2,348 | +5.15% | 2,534,900 | 3142億9600万 | +10.49% | 17.76 | 1.19 |
| 11/10 | 2,280 | 2,290 | 2,182 | 2,233 | +9.51% | 1,539,700 | 2989億246万 | +5.68% | 16.89 | 1.14 |
| 11/09 | 2,216 | 2,249 | 2,025 | 2,039 | -6.64% | 1,925,000 | 2729億3422万 | -3.09% | 15.43 | 1.04 |
| 11/08 | 2,200 | 2,200 | 2,168 | 2,184 | -0.32% | 688,300 | 2923億4347万 | +3.95% | 16.52 | 1.11 |
| 11/07 | 2,212 | 2,232 | 2,179 | 2,191 | +1.34% | 892,400 | 2932億8047万 | +4.68% | 16.58 | 1.11 |
| 11/04 | 2,169 | 2,174 | 2,134 | 2,162 | 0% | 699,300 | 2893億9862万 | +3.69% | 16.36 | 1.1 |
