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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 3,320 | 3,360 | 3,295 | 3,305 | +1.07% | 1,206,400 | 4934億2655万 | +2.35% | 11.52 | 1.62 |
| 03/30 | 3,290 | 3,335 | 3,255 | 3,270 | -0.91% | 820,000 | 4882億116万 | +1.46% | 11.4 | 1.6 |
| 03/29 | 3,275 | 3,340 | 3,275 | 3,300 | +0.46% | 661,600 | 4926億8007万 | +2.58% | 11.51 | 1.62 |
| 03/28 | 3,250 | 3,295 | 3,240 | 3,285 | +1.55% | 711,600 | 4904億4061万 | +2.3% | 11.45 | 1.61 |
| 03/27 | 3,220 | 3,255 | 3,220 | 3,235 | -0.15% | 688,800 | 4829億7576万 | +0.94% | 11.28 | 1.59 |
| 03/24 | 3,195 | 3,285 | 3,190 | 3,240 | +1.57% | 992,600 | 4837億2225万 | +1.22% | 11.3 | 1.59 |
| 03/23 | 3,185 | 3,195 | 3,165 | 3,190 | +0.79% | 405,000 | 4762億5740万 | -0.28% | 11.12 | 1.56 |
| 03/22 | 3,175 | 3,195 | 3,150 | 3,165 | -2.16% | 629,400 | 4725億2497万 | -1.09% | 11.03 | 1.55 |
| 03/21 | 3,200 | 3,245 | 3,190 | 3,235 | 0% | 411,000 | 4829億7576万 | +1% | 11.28 | 1.59 |
| 03/17 | 3,235 | 3,255 | 3,230 | 3,235 | -0.92% | 440,400 | 4829億7576万 | +0.87% | 11.28 | 1.59 |
| 03/16 | 3,220 | 3,270 | 3,210 | 3,265 | +0.77% | 569,200 | 4874億5467万 | +1.84% | 11.38 | 1.6 |
| 03/15 | 3,275 | 3,290 | 3,240 | 3,240 | -1.37% | 326,200 | 4837億2225万 | +1.16% | 11.3 | 1.59 |
| 03/14 | 3,320 | 3,320 | 3,265 | 3,285 | -0.9% | 471,000 | 4904億4061万 | +2.5% | 11.45 | 1.61 |
| 03/13 | 3,315 | 3,345 | 3,275 | 3,315 | +0.61% | 742,600 | 4949億1952万 | +3.37% | 11.56 | 1.63 |
| 03/10 | 3,275 | 3,295 | 3,250 | 3,295 | +1.7% | 1,066,200 | 4919億3358万 | +2.71% | 11.49 | 1.62 |
| 03/09 | 3,240 | 3,250 | 3,220 | 3,240 | +0.31% | 446,800 | 4837億2225万 | +0.93% | 11.3 | 1.59 |
| 03/08 | 3,205 | 3,230 | 3,195 | 3,230 | +0.94% | 752,400 | 4822億2928万 | +0.5% | 11.26 | 1.58 |
| 03/07 | 3,180 | 3,205 | 3,180 | 3,200 | 0% | 318,200 | 4777億5037万 | -0.62% | 11.16 | 1.57 |
| 03/06 | 3,210 | 3,215 | 3,180 | 3,200 | +0.31% | 511,400 | 4777億5037万 | -0.81% | 11.16 | 1.57 |
| 03/03 | 3,200 | 3,210 | 3,155 | 3,190 | -0.78% | 784,800 | 4762億5740万 | -1.27% | 11.12 | 1.56 |
| 03/02 | 3,275 | 3,295 | 3,210 | 3,215 | +0.16% | 731,800 | 4799億8982万 | -0.65% | 11.21 | 1.58 |
| 03/01 | 3,135 | 3,220 | 3,110 | 3,210 | +3.38% | 906,400 | 4792億4334万 | -0.96% | 11.19 | 1.57 |
| 02/28 | 3,135 | 3,150 | 3,100 | 3,105 | +0.16% | 919,800 | 4635億6715万 | -4.31% | 10.83 | 1.52 |
| 02/27 | 3,140 | 3,145 | 3,085 | 3,100 | -2.36% | 820,000 | 4628億2067万 | -4.62% | 10.81 | 1.52 |
| 02/24 | 3,135 | 3,200 | 3,130 | 3,175 | +0.79% | 944,400 | 4740億1794万 | -2.52% | 11.07 | 1.56 |
| 02/23 | 3,135 | 3,155 | 3,110 | 3,150 | +0.64% | 753,400 | 4702億8552万 | -3.43% | 10.98 | 1.55 |
| 02/22 | 3,155 | 3,155 | 3,120 | 3,130 | -0.16% | 585,200 | 4672億9958万 | -4.05% | 10.91 | 1.54 |
| 02/21 | 3,140 | 3,155 | 3,115 | 3,135 | -0.32% | 706,800 | 4680億4606万 | -3.89% | 10.93 | 1.54 |
| 02/20 | 3,130 | 3,170 | 3,130 | 3,145 | +0.48% | 859,800 | 4695億3903万 | -3.47% | 10.96 | 1.54 |
| 02/17 | 3,155 | 3,160 | 3,110 | 3,130 | -1.88% | 1,243,600 | 4672億9958万 | -3.72% | 10.91 | 1.54 |
| 02/16 | 3,220 | 3,260 | 3,180 | 3,190 | -0.93% | 1,036,000 | 4762億5740万 | -1.76% | 11.12 | 1.56 |
| 02/15 | 3,265 | 3,275 | 3,210 | 3,220 | -0.62% | 867,000 | 4807億3631万 | -0.65% | 11.23 | 1.58 |
| 02/14 | 3,330 | 3,335 | 3,235 | 3,240 | -2.7% | 955,200 | 4837億2225万 | +0.15% | 11.3 | 1.59 |
| 02/13 | 3,275 | 3,340 | 3,265 | 3,330 | +3.26% | 1,043,000 | 4971億5898万 | +3.16% | 11.61 | 1.63 |
| 02/10 | 3,230 | 3,240 | 3,175 | 3,225 | +1.42% | 879,800 | 4814億8279万 | +0.28% | 11.24 | 1.58 |
| 02/09 | 3,245 | 3,245 | 3,160 | 3,180 | -3.05% | 1,435,800 | 4747億6443万 | -0.93% | 11.09 | 1.56 |
| 02/08 | 3,270 | 3,300 | 3,205 | 3,280 | -1.8% | 1,349,200 | 4896億9413万 | +2.24% | 11.44 | 1.61 |
| 02/07 | 3,315 | 3,355 | 3,310 | 3,340 | -0.15% | 630,000 | 4986億5195万 | +4.44% | 11.64 | 1.64 |
| 02/06 | 3,370 | 3,375 | 3,310 | 3,345 | 0% | 563,000 | 4993億9843万 | +5.02% | 11.66 | 1.64 |
| 02/03 | 3,355 | 3,370 | 3,305 | 3,345 | -0.15% | 678,800 | 4993億9843万 | +5.42% | 11.66 | 1.64 |
| 02/02 | 3,400 | 3,415 | 3,320 | 3,350 | -0.59% | 989,200 | 5001億4492万 | +6.05% | 11.68 | 1.64 |
| 02/01 | 3,290 | 3,380 | 3,280 | 3,370 | +0.75% | 805,800 | 5031億3086万 | +7.15% | 11.75 | 1.65 |
| 01/31 | 3,290 | 3,410 | 3,290 | 3,345 | +0.75% | 1,547,800 | 4993億9843万 | +6.9% | 11.66 | 1.64 |
| 01/30 | 3,345 | 3,360 | 3,305 | 3,320 | -0.3% | 780,600 | 4956億6601万 | +6.58% | 11.57 | 1.63 |
| 01/27 | 3,280 | 3,350 | 3,240 | 3,330 | -0.45% | 1,373,200 | 4971億5898万 | +7.28% | 11.61 | 1.63 |
| 01/26 | 3,295 | 3,350 | 3,285 | 3,345 | +1.36% | 770,000 | 4993億9843万 | +8.18% | 11.66 | 1.64 |
| 01/25 | 3,270 | 3,315 | 3,265 | 3,300 | +2.17% | 780,600 | 4926億8007万 | +7.14% | 11.51 | 1.62 |
| 01/24 | 3,265 | 3,310 | 3,225 | 3,230 | -1.22% | 905,000 | 4822億2928万 | +5.21% | 11.26 | 1.58 |
| 01/23 | 3,295 | 3,325 | 3,270 | 3,270 | -0.76% | 1,073,000 | 4882億116万 | +6.76% | 11.4 | 1.6 |
| 01/20 | 3,180 | 3,315 | 3,175 | 3,295 | +4.44% | 1,627,000 | 4919億3358万 | +7.89% | 11.49 | 1.62 |
| 01/19 | 3,150 | 3,160 | 3,100 | 3,155 | +0.96% | 643,000 | 4710億3200万 | +3.68% | 11 | 1.55 |
| 01/18 | 3,055 | 3,135 | 3,030 | 3,125 | +2.97% | 997,000 | 4665億5309万 | +2.83% | 10.89 | 1.53 |
| 01/17 | 3,045 | 3,110 | 3,030 | 3,035 | +1.68% | 1,115,800 | 4531億1636万 | +0.03% | 10.58 | 1.49 |
| 01/16 | 3,010 | 3,035 | 2,985 | 2,985 | -1.32% | 335,200 | 4456億5151万 | -1.42% | 10.41 | 1.46 |
| 01/13 | 3,045 | 3,065 | 3,020 | 3,025 | -0.66% | 576,000 | 4516億2339万 | +0.13% | 10.55 | 1.48 |
| 01/12 | 3,070 | 3,070 | 3,030 | 3,045 | -0.81% | 479,000 | 4546億933万 | +1.06% | 10.62 | 1.49 |
| 01/11 | 3,045 | 3,080 | 3,030 | 3,070 | +0.49% | 583,400 | 4583億4176万 | +2.2% | 10.7 | 1.51 |
| 01/10 | 3,035 | 3,090 | 3,010 | 3,055 | +0.33% | 698,600 | 4561億230万 | +2.04% | 10.65 | 1.5 |
| 01/06 | 3,030 | 3,075 | 2,990 | 3,045 | -0.98% | 595,800 | 4546億933万 | +2.04% | 10.62 | 1.49 |
| 01/05 | 3,125 | 3,135 | 3,060 | 3,075 | -1.6% | 554,600 | 4590億8824万 | +3.4% | 10.72 | 1.51 |
| 01/04 | 3,055 | 3,125 | 3,040 | 3,125 | +3.14% | 666,600 | 4665億5309万 | +5.43% | 10.89 | 1.53 |
| 2016 |
| 12/30 | 2,990 | 3,045 | 2,990 | 3,030 | +0.33% | 427,400 | 4523億6988万 | +2.61% | 10.56 | 1.49 |
| 12/29 | 3,020 | 3,030 | 2,985 | 3,020 | -0.49% | 441,200 | 4508億7691万 | +2.51% | 10.53 | 1.48 |
| 12/28 | 2,985 | 3,040 | 2,970 | 3,035 | +1.51% | 336,200 | 4531億1636万 | +3.34% | 10.58 | 1.49 |
| 12/27 | 2,985 | 3,000 | 2,970 | 2,990 | -0.17% | 291,800 | 4463億9800万 | +2.08% | 10.42 | 1.47 |
| 12/26 | 2,980 | 3,020 | 2,980 | 2,995 | +0.5% | 385,200 | 4471億4448万 | +2.39% | 10.44 | 1.47 |
| 12/22 | 2,990 | 2,990 | 2,930 | 2,980 | -0.5% | 547,600 | 4449億503万 | +2.05% | 10.39 | 1.46 |
| 12/21 | 3,045 | 3,050 | 2,990 | 2,995 | -1.64% | 455,400 | 4471億4448万 | +2.78% | 10.44 | 1.47 |
| 12/20 | 3,050 | 3,055 | 3,015 | 3,045 | +0.5% | 382,400 | 4546億933万 | +4.78% | 10.62 | 1.49 |
| 12/19 | 2,995 | 3,045 | 2,990 | 3,030 | -0.49% | 414,800 | 4523億6988万 | +4.66% | 10.56 | 1.49 |
| 12/16 | 3,065 | 3,070 | 3,030 | 3,045 | 0% | 496,800 | 4546億933万 | +5.66% | 10.62 | 1.49 |
| 12/15 | 3,050 | 3,070 | 3,020 | 3,045 | -0.33% | 459,000 | 4546億933万 | +6.13% | 10.62 | 1.49 |
| 12/14 | 3,010 | 3,065 | 3,010 | 3,055 | +0.49% | 460,200 | 4561億230万 | +7.23% | 10.65 | 1.5 |
| 12/13 | 3,025 | 3,040 | 2,975 | 3,040 | +0.16% | 743,600 | 4538億6285万 | +7.31% | 10.6 | 1.49 |
| 12/12 | 3,065 | 3,070 | 2,990 | 3,035 | -0.65% | 1,068,000 | 4531億1636万 | +7.74% | 10.58 | 1.49 |
| 12/09 | 3,000 | 3,070 | 2,975 | 3,055 | +2.17% | 1,332,000 | 4561億230万 | +9.11% | 10.65 | 1.5 |
| 12/08 | 2,905 | 2,990 | 2,905 | 2,990 | +3.28% | 1,076,400 | 4463億9800万 | +7.44% | 10.42 | 1.47 |
| 12/07 | 2,835 | 2,900 | 2,835 | 2,895 | +3.02% | 799,400 | 4322億1479万 | +4.44% | 10.09 | 1.42 |
| 12/06 | 2,820 | 2,845 | 2,800 | 2,810 | 0% | 501,000 | 4195億2454万 | +1.77% | 9.8 | 1.38 |
| 12/05 | 2,815 | 2,820 | 2,795 | 2,810 | -0.53% | 352,200 | 4195億2454万 | +2.26% | 9.8 | 1.38 |
| 12/02 | 2,800 | 2,825 | 2,800 | 2,825 | +0.36% | 467,200 | 4217億6400万 | +3.1% | 9.85 | 1.39 |
| 12/01 | 2,850 | 2,860 | 2,805 | 2,815 | +0.18% | 748,800 | 4202億7103万 | +3.04% | 9.81 | 1.38 |
| 11/30 | 2,800 | 2,815 | 2,780 | 2,810 | +0.36% | 564,400 | 4195億2454万 | +3.16% | 9.8 | 1.38 |
| 11/29 | 2,810 | 2,810 | 2,785 | 2,800 | -0.71% | 379,400 | 4180億3157万 | +3.05% | 9.76 | 1.37 |
| 11/28 | 2,825 | 2,835 | 2,790 | 2,820 | -1.05% | 516,200 | 4210億1751万 | +4.1% | 9.83 | 1.38 |
| 11/25 | 2,860 | 2,885 | 2,840 | 2,850 | 0% | 608,400 | 4254億9642万 | +5.56% | 9.94 | 1.4 |
| 11/24 | 2,850 | 2,860 | 2,820 | 2,850 | +1.24% | 352,000 | 4254億9642万 | +5.99% | 9.94 | 1.4 |
| 11/22 | 2,840 | 2,840 | 2,795 | 2,815 | -0.53% | 444,800 | 4202億7103万 | +5.16% | 9.81 | 1.38 |
| 11/21 | 2,880 | 2,890 | 2,825 | 2,830 | -1.57% | 658,400 | 4225億1048万 | +6.11% | 9.87 | 1.39 |
| 11/18 | 2,875 | 2,895 | 2,860 | 2,875 | +0.17% | 611,400 | 4292億2885万 | +8.33% | 10.02 | 1.41 |
| 11/17 | 2,810 | 2,870 | 2,785 | 2,870 | +1.23% | 541,800 | 4284億8236万 | +8.79% | 10.01 | 1.41 |
| 11/16 | 2,800 | 2,840 | 2,785 | 2,835 | +1.61% | 770,800 | 4232億5697万 | +8.12% | 9.88 | 1.39 |
| 11/15 | 2,785 | 2,790 | 2,760 | 2,790 | +0.54% | 385,400 | 4165億3860万 | +6.9% | 9.73 | 1.37 |
| 11/14 | 2,730 | 2,790 | 2,730 | 2,775 | +2.02% | 386,200 | 4142億9915万 | +6.77% | 9.67 | 1.36 |
| 11/11 | 2,750 | 2,780 | 2,710 | 2,720 | +0.37% | 943,200 | 4060億8781万 | +5.18% | 9.48 | 1.33 |
| 11/10 | 2,685 | 2,720 | 2,650 | 2,710 | +6.9% | 721,800 | 4045億9484万 | +5.24% | 9.45 | 1.33 |
| 11/09 | 2,675 | 2,715 | 2,505 | 2,535 | -4.52% | 784,800 | 3784億6787万 | -1.05% | 8.84 | 1.24 |
| 11/08 | 2,680 | 2,685 | 2,630 | 2,655 | -0.19% | 424,800 | 3963億8351万 | +4% | 9.26 | 1.3 |
| 11/07 | 2,645 | 2,685 | 2,645 | 2,660 | +2.11% | 612,800 | 3971億2999万 | +4.77% | 9.27 | 1.3 |
| 11/04 | 2,630 | 2,630 | 2,585 | 2,605 | -1.14% | 544,600 | 3889億1866万 | +3.09% | 9.08 | 1.28 |
