PBR
2017/02/07～2017/06/30
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 |
| 06/30 | 2,950 | 3,030 | 2,920 | 2,999 | +0.2% | 39,600 | 89億6686万 | -0.23% | 28.39 | 11.02 |
| 06/29 | 2,998 | 3,065 | 2,991 | 2,993 | +0.1% | 43,800 | 89億4892万 | -0.43% | 28.33 | 10.99 |
| 06/28 | 3,025 | 3,075 | 2,982 | 2,990 | -2.13% | 45,600 | 89億3995万 | -0.6% | 28.3 | 10.98 |
| 06/27 | 3,145 | 3,145 | 3,050 | 3,055 | -1.93% | 34,200 | 91億3429万 | +1.36% | 28.92 | 11.22 |
| 06/26 | 3,075 | 3,130 | 3,035 | 3,115 | +3.66% | 45,600 | 93億1369万 | +3.45% | 29.49 | 11.44 |
| 06/23 | 3,025 | 3,115 | 2,970 | 3,005 | -0.99% | 74,600 | 89億8479万 | +0.03% | 28.45 | 11.04 |
| 06/22 | 3,210 | 3,210 | 3,035 | 3,035 | -3.34% | 91,200 | 90億7449万 | +1.3% | 28.73 | 11.15 |
| 06/21 | 3,245 | 3,260 | 3,130 | 3,140 | -4.27% | 100,800 | 93億2564万 | +5.09% | 29.52 | 11.46 |
| 06/20 | 3,220 | 3,400 | 3,200 | 3,280 | +3.31% | 257,500 | 97億4143万 | +10.1% | 30.84 | 11.97 |
| 06/19 | 2,990 | 3,190 | 2,990 | 3,175 | +6.9% | 143,800 | 94億2959万 | +7.01% | 29.85 | 11.58 |
| 06/16 | 2,968 | 3,015 | 2,942 | 2,970 | -0.83% | 43,800 | 88億2075万 | +0.3% | 27.93 | 10.84 |
| 06/15 | 3,080 | 3,080 | 2,987 | 2,995 | -2.44% | 51,100 | 88億9500万 | +1.08% | 28.16 | 10.93 |
| 06/14 | 3,005 | 3,080 | 2,960 | 3,070 | +2.57% | 83,000 | 91億1774万 | +3.51% | 28.87 | 11.2 |
| 06/13 | 2,933 | 2,994 | 2,920 | 2,993 | +2.08% | 31,900 | 88億8906万 | +0.91% | 28.14 | 10.92 |
| 06/12 | 2,950 | 2,999 | 2,881 | 2,932 | -0.27% | 70,500 | 87億789万 | -1.48% | 27.57 | 10.7 |
| 06/09 | 2,983 | 3,015 | 2,940 | 2,940 | +0.24% | 43,700 | 87億3165万 | -1.34% | 27.64 | 10.73 |
| 06/08 | 2,965 | 2,969 | 2,928 | 2,933 | -0.98% | 29,900 | 87億1086万 | -1.64% | 27.58 | 10.7 |
| 06/07 | 2,920 | 2,963 | 2,910 | 2,962 | +1.61% | 23,800 | 87億9699万 | -0.67% | 27.85 | 10.81 |
| 06/06 | 3,010 | 3,020 | 2,910 | 2,915 | -2.83% | 48,700 | 86億5740万 | -2.12% | 27.41 | 10.64 |
| 06/05 | 2,910 | 3,045 | 2,910 | 3,000 | +3.73% | 56,700 | 89億985万 | +0.74% | 28.21 | 10.95 |
| 06/02 | 2,920 | 2,930 | 2,892 | 2,892 | -0.75% | 44,400 | 85億8909万 | -2.76% | 27.19 | 10.55 |
| 06/01 | 2,933 | 2,974 | 2,913 | 2,914 | -1.89% | 35,900 | 86億5443万 | -2.02% | 27.4 | 10.63 |
| 05/31 | 2,951 | 3,010 | 2,927 | 2,970 | +1.54% | 52,900 | 88億2075万 | +0.07% | 27.93 | 10.84 |
| 05/30 | 2,940 | 2,940 | 2,855 | 2,925 | -0.78% | 57,200 | 86億8710万 | -1.35% | 27.5 | 10.67 |
| 05/29 | 3,020 | 3,020 | 2,948 | 2,948 | -2.22% | 44,100 | 87億5541万 | -0.64% | 27.72 | 10.76 |
| 05/26 | 3,055 | 3,090 | 3,005 | 3,015 | -0.82% | 39,500 | 89億5439万 | +1.69% | 28.35 | 11 |
| 05/25 | 3,180 | 3,180 | 3,000 | 3,040 | -2.72% | 97,200 | 90億2864万 | +2.77% | 28.58 | 11.09 |
| 05/24 | 3,045 | 3,145 | 3,010 | 3,125 | +4.41% | 60,600 | 92億8109万 | +5.9% | 29.38 | 11.4 |
| 05/23 | 2,970 | 3,035 | 2,947 | 2,993 | +2.22% | 49,900 | 88億8906万 | +1.87% | 28.14 | 10.92 |
| 05/22 | 2,848 | 2,928 | 2,836 | 2,928 | +4.31% | 39,200 | 86億9601万 | -0.34% | 27.53 | 10.68 |
| 05/19 | 2,848 | 2,899 | 2,802 | 2,807 | -1.2% | 44,400 | 83億3664万 | -4.39% | 26.39 | 10.24 |
| 05/18 | 2,802 | 2,886 | 2,801 | 2,841 | -2.1% | 62,400 | 84億3762万 | -3.53% | 26.71 | 10.37 |
| 05/17 | 2,930 | 2,967 | 2,902 | 2,902 | -3.27% | 78,500 | 86億1879万 | -1.86% | 27.29 | 10.59 |
| 05/16 | 3,050 | 3,050 | 2,901 | 3,000 | -0.66% | 112,300 | 89億985万 | +1.11% | 28.21 | 10.95 |
| 05/15 | 3,000 | 3,050 | 2,918 | 3,020 | +0.5% | 32,200 | 89億6924万 | +1.62% | 28.4 | 11.02 |
| 05/12 | 3,060 | 3,095 | 3,000 | 3,005 | -2.44% | 44,700 | 89億2469万 | +0.7% | 28.25 | 10.96 |
| 05/11 | 3,130 | 3,185 | 3,060 | 3,080 | +0.16% | 54,700 | 91億4744万 | +2.7% | 28.96 | 11.24 |
| 05/10 | 3,200 | 3,270 | 3,060 | 3,075 | -5.38% | 100,400 | 91億3259万 | +1.79% | 28.91 | 11.22 |
| 05/09 | 3,070 | 3,275 | 3,045 | 3,250 | +7.44% | 160,400 | 96億5233万 | +6.52% | 30.56 | 11.86 |
| 05/08 | 3,050 | 3,085 | 2,997 | 3,025 | +0.97% | 50,000 | 89億8409万 | -1.69% | 28.44 | 11.04 |
| 05/02 | 2,925 | 3,040 | 2,925 | 2,996 | +2.74% | 69,400 | 88億9797万 | -3.51% | 28.17 | 10.93 |
| 05/01 | 2,852 | 2,937 | 2,851 | 2,916 | +1.92% | 27,900 | 86億6037万 | -6.87% | 27.42 | 10.64 |
| 04/28 | 2,940 | 2,990 | 2,861 | 2,861 | -1.85% | 54,300 | 84億9702万 | -9.52% | 26.9 | 10.44 |
| 04/27 | 2,938 | 2,995 | 2,878 | 2,915 | +0.48% | 53,800 | 86億5740万 | -8.74% | 27.41 | 10.64 |
| 04/26 | 2,954 | 3,050 | 2,860 | 2,901 | -0.1% | 95,700 | 86億1582万 | -9.93% | 27.28 | 10.58 |
| 04/25 | 2,798 | 2,920 | 2,770 | 2,904 | +5.33% | 50,900 | 86億2473万 | -10.54% | 27.31 | 10.6 |
| 04/24 | 2,870 | 2,899 | 2,755 | 2,757 | -4.4% | 59,500 | 81億8815万 | -15.87% | 25.92 | 10.06 |
| 04/21 | 2,994 | 3,015 | 2,850 | 2,884 | -3.06% | 61,100 | 85億6533万 | -12.71% | 27.12 | 10.52 |
| 04/20 | 2,914 | 3,060 | 2,896 | 2,975 | +2.59% | 90,600 | 88億3560万 | -10.66% | 27.97 | 10.85 |
| 04/19 | 2,805 | 2,915 | 2,805 | 2,900 | +1.58% | 34,700 | 86億1285万 | -13.43% | 27.27 | 10.58 |
| 04/18 | 2,915 | 2,939 | 2,835 | 2,855 | +0.04% | 46,000 | 84億7920万 | -15.53% | 26.84 | 10.42 |
| 04/17 | 2,756 | 2,925 | 2,751 | 2,854 | +1.93% | 79,400 | 84億7623万 | -16.3% | 26.84 | 10.41 |
| 04/14 | 2,990 | 2,990 | 2,796 | 2,800 | -6.57% | 74,900 | 83億1586万 | -18.84% | 26.33 | 10.22 |
| 04/13 | 2,726 | 3,065 | 2,726 | 2,997 | +4.21% | 116,100 | 89億94万 | -14.27% | 28.18 | 10.93 |
| 04/12 | 2,950 | 2,978 | 2,700 | 2,876 | -5.24% | 148,900 | 85億4157万 | -18.62% | 27.04 | 10.49 |
| 04/11 | 3,150 | 3,150 | 3,015 | 3,035 | -3.65% | 51,900 | 90億1379万 | -15.13% | 28.54 | 11.07 |
| 04/10 | 3,295 | 3,295 | 3,150 | 3,150 | -0.16% | 48,700 | 93億5534万 | -12.89% | 29.62 | 11.49 |
| 04/07 | 3,145 | 3,260 | 2,999 | 3,155 | +0.96% | 117,000 | 93億7019万 | -13.56% | 29.67 | 11.51 |
| 04/06 | 3,220 | 3,255 | 3,000 | 3,125 | -5.45% | 138,000 | 92億8109万 | -14.99% | 29.38 | 11.4 |
| 04/05 | 3,415 | 3,455 | 3,210 | 3,305 | -2.07% | 91,300 | 98億1568万 | -10.94% | 31.08 | 12.06 |
| 04/04 | 3,600 | 3,630 | 3,175 | 3,375 | -7.28% | 186,400 | 100億2358万 | -9.71% | 31.73 | 12.31 |
| 04/03 | 3,800 | 3,805 | 3,600 | 3,640 | -4.96% | 99,200 | 108億1061万 | -3.53% | 34.23 | 13.28 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 3,865 | 3,900 | 3,790 | 3,830 | -1.54% | 74,900 | 113億7490万 | +0.66% | 36.01 | 13.97 |
| 03/30 | 3,775 | 3,920 | 3,775 | 3,890 | +4.01% | 130,900 | 115億5310万 | +1.97% | 36.58 | 14.19 |
| 03/29 | 3,585 | 3,780 | 3,575 | 3,740 | +2.61% | 76,900 | 111億761万 | -2.17% | 35.17 | 13.65 |
| 03/28 | 3,690 | 3,735 | 3,645 | 3,645 | -1.22% | 71,000 | 108億2546万 | -4.71% | 34.27 | 13.3 |
| 03/27 | 3,660 | 3,750 | 3,640 | 3,690 | +1.37% | 78,400 | 109億5911万 | -3.63% | 34.69 | 13.46 |
| 03/24 | 3,615 | 3,715 | 3,575 | 3,640 | +1.11% | 57,000 | 108億1061万 | -4.59% | 34.22 | 13.28 |
| 03/23 | 3,575 | 3,675 | 3,505 | 3,600 | +1.84% | 67,200 | 106億9182万 | -5.36% | 33.85 | 13.13 |
| 03/22 | 3,580 | 3,770 | 3,530 | 3,535 | -3.94% | 155,800 | 104億9877万 | -6.9% | 33.24 | 12.9 |
| 03/21 | 3,345 | 3,740 | 3,310 | 3,680 | +7.13% | 196,800 | 109億2941万 | -2.8% | 34.6 | 13.43 |
| 03/17 | 3,560 | 3,560 | 3,415 | 3,435 | -2.41% | 104,600 | 102億177万 | -8.76% | 32.3 | 12.53 |
| 03/16 | 3,465 | 3,565 | 3,435 | 3,520 | +1.15% | 91,400 | 104億5422万 | -6.36% | 33.1 | 12.84 |
| 03/15 | 3,605 | 3,640 | 3,410 | 3,480 | -4.79% | 169,600 | 103億3542万 | -7.3% | 32.72 | 12.7 |
| 03/14 | 3,575 | 3,725 | 3,550 | 3,655 | +1.67% | 108,200 | 108億5516万 | -2.46% | 34.37 | 13.33 |
| 03/13 | 3,800 | 3,850 | 3,470 | 3,595 | -6.99% | 323,400 | 106億7697万 | -3.57% | 33.8 | 13.12 |
| 03/10 | 3,950 | 3,975 | 3,825 | 3,865 | -2.15% | 121,600 | 114億7885万 | +4.01% | 36.34 | 14.1 |
| 03/09 | 3,950 | 4,010 | 3,930 | 3,950 | +0.25% | 99,400 | 117億3130万 | +6.9% | 37.14 | 14.41 |
| 03/08 | 3,960 | 4,025 | 3,925 | 3,940 | +0.38% | 80,400 | 117億160万 | +7.33% | 37.05 | 14.37 |
| 03/07 | 4,035 | 4,120 | 3,910 | 3,925 | -2.61% | 198,800 | 116億5705万 | +7.59% | 36.9 | 14.32 |
| 03/06 | 3,960 | 4,090 | 3,955 | 4,030 | +0.75% | 175,000 | 119億6889万 | +10.99% | 37.89 | 14.7 |
| 03/03 | 3,880 | 4,080 | 3,855 | 4,000 | +5.12% | 339,000 | 118億7980万 | +10.62% | 37.61 | 14.59 |
| 03/02 | 4,015 | 4,150 | 3,805 | 3,805 | -4.99% | 399,400 | 113億65万 | +5.58% | 35.78 | 13.88 |
| 03/01 | 3,895 | 4,095 | 3,855 | 4,005 | +0.88% | 395,000 | 118億9464万 | +11.34% | 37.66 | 14.61 |
| 02/28 | 4,200 | 4,220 | 3,970 | 3,970 | -6.59% | 459,200 | 117億9070万 | +10.71% | 37.33 | 14.48 |
| 02/27 | 4,370 | 4,570 | 4,205 | 4,250 | -4.39% | 801,200 | 126億2228万 | +18.75% | 39.96 | 15.51 |
| 02/24 | 4,050 | 4,465 | 4,020 | 4,445 | +8.95% | 1,215,800 | 132億142万 | +24.82% | 41.79 | 16.22 |
| 02/23 | 4,225 | 4,265 | 4,015 | 4,080 | -0.12% | 872,400 | 121億1739万 | +15.81% | 38.36 | 14.89 |
| 02/22 | 3,795 | 4,215 | 3,775 | 4,085 | +7.64% | 1,465,200 | 121億3224万 | +16.75% | 38.41 | 14.9 |
| 02/21 | 3,705 | 3,835 | 3,615 | 3,795 | +1.2% | 519,600 | 112億6363万 | +9.08% | 35.66 | 13.84 |
| 02/20 | 3,315 | 3,800 | 3,310 | 3,750 | +12.44% | 670,400 | 111億3007万 | +8.19% | 35.24 | 13.67 |
| 02/17 | 3,400 | 3,400 | 3,320 | 3,335 | -1.04% | 55,000 | 98億9834万 | -3.78% | 31.34 | 12.16 |
| 02/16 | 3,390 | 3,475 | 3,350 | 3,370 | -1.61% | 120,400 | 100億222万 | -2.69% | 31.67 | 12.29 |
| 02/15 | 3,490 | 3,655 | 3,405 | 3,425 | +5.22% | 641,400 | 101億6546万 | -0.81% | 32.18 | 12.49 |
| 02/14 | 3,130 | 3,300 | 3,085 | 3,255 | +3.33% | 118,600 | 96億6090万 | -5.54% | 30.58 | 11.87 |
| 02/13 | 3,255 | 3,270 | 3,150 | 3,150 | -4.55% | 101,600 | 93億4926万 | -8.62% | 29.6 | 11.48 |
| 02/10 | 3,430 | 3,440 | 3,300 | 3,300 | -2.94% | 105,200 | 97億9446万 | -4.21% | 31.01 | 12.03 |
| 02/09 | 3,305 | 3,410 | 3,305 | 3,400 | +2.87% | 131,800 | 100億9126万 | -1.33% | 31.95 | 12.4 |
| 02/08 | 3,135 | 3,305 | 3,115 | 3,305 | +4.42% | 116,000 | 98億930万 | -4.15% | 31.05 | 12.05 |
| 02/07 | 3,275 | 3,300 | 3,135 | 3,165 | -3.8% | 150,800 | 93億9378万 | -8.39% | 29.74 | 11.54 |
