PBR
2016/10/25~2017/03/22
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 |
03/22 | 865 | 868 | 863 | 868 | +0.35% | 241,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/21 | 864 | 868 | 864 | 865 | -0.12% | 226,800 | 1064億5795万 | -0.35% | 21.7 | 1.74 |
03/17 | 868 | 868 | 864 | 866 | -0.35% | 477,300 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/16 | 868 | 870 | 868 | 869 | 0% | 670,800 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/15 | 869 | 869 | 868 | 869 | +0.12% | 267,900 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/14 | 868 | 869 | 868 | 868 | 0% | 340,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/13 | 868 | 869 | 868 | 868 | 0% | 361,500 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/10 | 869 | 870 | 868 | 868 | 0% | 378,000 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/09 | 870 | 871 | 868 | 868 | -0.23% | 768,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/08 | 870 | 871 | 869 | 870 | +0.12% | 382,800 | 1070億7331万 | +0.23% | 21.82 | 1.75 |
03/07 | 870 | 871 | 869 | 869 | 0% | 569,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/06 | 869 | 871 | 869 | 869 | +0.12% | 507,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/03 | 868 | 871 | 868 | 868 | 0% | 633,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/02 | 868 | 869 | 868 | 868 | 0% | 330,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/01 | 867 | 869 | 867 | 868 | +0.12% | 889,200 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
02/28 | 867 | 868 | 867 | 867 | 0% | 484,300 | 1067億409万 | 0% | 21.75 | 1.75 |
02/27 | 867 | 868 | 867 | 867 | 0% | 270,800 | 1067億409万 | -2.47% | 21.75 | 1.75 |
02/24 | 867 | 868 | 867 | 867 | 0% | 285,500 | 1067億409万 | -4.73% | 21.75 | 1.75 |
02/23 | 868 | 868 | 867 | 867 | 0% | 334,600 | 1067億409万 | -6.87% | 21.75 | 1.75 |
02/22 | 867 | 868 | 867 | 867 | 0% | 781,900 | 1067億409万 | -9.02% | 21.75 | 1.75 |
02/21 | 867 | 868 | 867 | 867 | 0% | 1,079,700 | 1067億409万 | -10.99% | 21.75 | 1.75 |
02/20 | 868 | 868 | 867 | 867 | 0% | 403,900 | 1067億409万 | -12.86% | 21.75 | 1.75 |
02/17 | 868 | 869 | 867 | 867 | -0.12% | 824,800 | 1067億409万 | -14.67% | 21.75 | 1.75 |
02/16 | 868 | 869 | 868 | 868 | 0% | 694,000 | 1068億2716万 | -16.7% | 21.77 | 1.75 |
02/15 | 868 | 869 | 868 | 868 | 0% | 425,400 | 1068億2716万 | -18.65% | 21.77 | 1.75 |
02/14 | 868 | 869 | 868 | 868 | 0% | 476,000 | 1068億2716万 | -20.51% | 21.77 | 1.75 |
02/13 | 868 | 869 | 867 | 868 | 0% | 481,700 | 1068億2716万 | -22.29% | 21.77 | 1.75 |
02/10 | 869 | 869 | 868 | 868 | -0.12% | 483,400 | 1068億2716万 | -24.06% | 21.77 | 1.75 |
02/09 | 867 | 869 | 867 | 869 | +0.23% | 774,700 | 1069億5024万 | -25.6% | 21.8 | 1.75 |
02/08 | 867 | 868 | 867 | 867 | 0% | 784,800 | 1067億409万 | -27.33% | 21.75 | 1.75 |
02/07 | 867 | 868 | 867 | 867 | -0.12% | 695,200 | 1067億409万 | -28.76% | 21.75 | 1.75 |
02/06 | 867 | 868 | 867 | 868 | +0.12% | 690,100 | 1068億2716万 | -30.06% | 21.77 | 1.75 |
02/03 | 867 | 868 | 867 | 867 | -0.12% | 763,000 | 1067億409万 | -31.46% | 21.75 | 1.75 |
02/02 | 868 | 868 | 867 | 868 | 0% | 771,300 | 1068億2716万 | -32.19% | 21.77 | 1.75 |
02/01 | 867 | 868 | 867 | 868 | +0.12% | 835,700 | 1068億2716万 | -32.97% | 21.77 | 1.75 |
01/31 | 867 | 868 | 866 | 867 | +0.12% | 1,283,000 | 1067億409万 | -33.87% | 21.75 | 1.75 |
01/30 | 867 | 868 | 866 | 866 | -0.12% | 2,375,300 | 1065億8102万 | -34.69% | 21.72 | 1.74 |
01/27 | 867 | 868 | 867 | 867 | 0% | 826,300 | 1067億409万 | -35.35% | 21.75 | 1.75 |
01/26 | 867 | 869 | 867 | 867 | -0.12% | 1,477,000 | 1067億409万 | -36.01% | 21.75 | 1.75 |
01/25 | 866 | 869 | 865 | 868 | -38.09% | 6,016,400 | 1068億2716万 | -36.6% | 21.77 | 1.75 |
01/24 | 1,401 | 1,402 | 1,393 | 1,402 | +0.07% | 5,946,100 | 1725億4803万 | +1.45% | 35.17 | 2.82 |
01/23 | 1,400 | 1,406 | 1,400 | 1,401 | +0.07% | 4,269,400 | 1724億2495万 | +2.11% | 35.14 | 2.82 |
01/20 | 1,395 | 1,403 | 1,395 | 1,400 | +0.29% | 4,462,200 | 1723億188万 | +2.87% | 35.12 | 2.82 |
01/19 | 1,395 | 1,399 | 1,393 | 1,396 | 0% | 3,890,700 | 1718億959万 | +3.48% | 35.01 | 2.81 |
01/18 | 1,391 | 1,400 | 1,391 | 1,396 | +0.36% | 2,307,900 | 1718億959万 | +4.33% | 35.01 | 2.81 |
01/17 | 1,399 | 1,400 | 1,390 | 1,391 | -0.5% | 2,404,900 | 1711億9423万 | +4.9% | 34.89 | 2.8 |
01/16 | 1,395 | 1,407 | 1,382 | 1,398 | -7.29% | 6,446,300 | 1720億5574万 | +6.31% | 35.06 | 2.81 |
01/13 | 1,510 | 1,513 | 1,494 | 1,508 | -0.26% | 768,000 | 1855億9374万 | +15.82% | 37.82 | 3.04 |
01/12 | 1,490 | 1,515 | 1,488 | 1,512 | +1.41% | 593,800 | 1860億8603万 | +17.76% | 37.92 | 3.04 |
01/11 | 1,495 | 1,510 | 1,488 | 1,491 | -0.33% | 403,700 | 1835億150万 | +17.77% | 37.4 | 3 |
01/10 | 1,490 | 1,499 | 1,483 | 1,496 | -0.13% | 434,400 | 1841億1687万 | +19.78% | 37.52 | 3.01 |
01/06 | 1,486 | 1,498 | 1,482 | 1,498 | +0.54% | 397,500 | 1843億6301万 | +21.69% | 37.57 | 3.02 |
01/05 | 1,510 | 1,512 | 1,478 | 1,490 | -1.26% | 675,400 | 1833億7843万 | +22.94% | 37.37 | 3 |
01/04 | 1,475 | 1,512 | 1,471 | 1,509 | +2.51% | 852,500 | 1857億1681万 | +26.38% | 37.85 | 3.04 |
2016 |
12/30 | 1,460 | 1,477 | 1,455 | 1,472 | +0.82% | 745,300 | 1811億6312万 | +25.28% | 36.92 | 1.36 |
12/29 | 1,444 | 1,462 | 1,429 | 1,460 | +0.27% | 1,236,500 | 1796億8625万 | +26.3% | 36.62 | 1.34 |
12/28 | 1,463 | 1,469 | 1,421 | 1,456 | +16.2% | 4,122,200 | 1791億9396万 | +28.17% | 36.52 | 1.34 |
12/27 | 1,250 | 1,258 | 1,246 | 1,253 | 0% | 329,900 | 1542億1018万 | +12.38% | 31.43 | 1.15 |
12/26 | 1,250 | 1,278 | 1,249 | 1,253 | +0.24% | 221,900 | 1542億1018万 | +13.6% | 31.43 | 1.15 |
12/22 | 1,249 | 1,271 | 1,243 | 1,250 | -0.4% | 410,900 | 1538億4097万 | +14.57% | 31.36 | 1.15 |
12/21 | 1,225 | 1,262 | 1,220 | 1,255 | +2.53% | 453,800 | 1544億5633万 | +16.42% | 31.48 | 1.16 |
12/20 | 1,232 | 1,247 | 1,212 | 1,224 | -0.41% | 656,200 | 1506億4107万 | +14.82% | 30.7 | 1.13 |
12/19 | 1,226 | 1,231 | 1,211 | 1,229 | +0.24% | 336,400 | 1512億5644万 | +16.49% | 30.83 | 1.13 |
12/16 | 1,190 | 1,234 | 1,189 | 1,226 | +4.16% | 680,700 | 1508億8722万 | +17.55% | 30.75 | 1.13 |
12/15 | 1,155 | 1,179 | 1,155 | 1,177 | +1.99% | 377,600 | 1448億5665万 | +14.05% | 29.52 | 1.08 |
12/14 | 1,128 | 1,154 | 1,127 | 1,154 | +2.12% | 446,100 | 1420億2598万 | +12.92% | 28.95 | 1.06 |
12/13 | 1,113 | 1,133 | 1,109 | 1,130 | +1.53% | 524,000 | 1390億7223万 | +11.66% | 28.35 | 1.04 |
12/12 | 1,111 | 1,116 | 1,093 | 1,113 | +0.27% | 342,000 | 1369億7999万 | +10.97% | 27.92 | 1.03 |
12/09 | 1,101 | 1,110 | 1,097 | 1,110 | +0.36% | 187,700 | 1366億1078万 | +11.56% | 27.84 | 1.02 |
12/08 | 1,112 | 1,119 | 1,097 | 1,106 | +1.19% | 322,300 | 1361億1849万 | +12.06% | 27.74 | 1.02 |
12/07 | 1,075 | 1,094 | 1,075 | 1,093 | +1.86% | 297,700 | 1345億1854万 | +11.76% | 27.42 | 1.01 |
12/06 | 1,070 | 1,087 | 1,069 | 1,073 | +0.47% | 308,700 | 1320億5708万 | +10.62% | 26.92 | 0.99 |
12/05 | 1,060 | 1,068 | 1,054 | 1,068 | +0.28% | 250,200 | 1314億4172万 | +10.9% | 26.79 | 0.98 |
12/02 | 1,063 | 1,066 | 1,057 | 1,065 | +0.09% | 487,900 | 1310億7250万 | +11.64% | 26.71 | 0.98 |
12/01 | 1,052 | 1,075 | 1,050 | 1,064 | +1.72% | 445,000 | 1309億4943万 | +12.59% | 26.69 | 0.98 |
11/30 | 1,038 | 1,046 | 1,027 | 1,046 | +1.55% | 294,900 | 1287億3412万 | +11.75% | 26.24 | 0.96 |
11/29 | 1,020 | 1,030 | 1,020 | 1,030 | -0.19% | 184,300 | 1267億6495万 | +10.99% | 25.84 | 0.95 |
11/28 | 1,019 | 1,032 | 1,010 | 1,032 | +0.39% | 382,600 | 1270億1110万 | +12.17% | 25.89 | 0.95 |
11/25 | 1,005 | 1,052 | 1,005 | 1,028 | +3.01% | 970,300 | 1265億1881万 | +12.72% | 25.79 | 0.95 |
11/24 | 958 | 1,000 | 958 | 998 | +4.39% | 956,000 | 1228億2663万 | +10.4% | 25.03 | 0.92 |
11/22 | 950 | 957 | 949 | 956 | +0.53% | 232,000 | 1176億5757万 | +6.58% | 23.98 | 0.88 |
11/21 | 950 | 954 | 948 | 951 | +0.42% | 254,300 | 1170億4220万 | +6.61% | 23.86 | 0.88 |
11/18 | 940 | 951 | 937 | 947 | +0.74% | 209,900 | 1165億4991万 | +6.64% | 23.75 | 0.87 |
11/17 | 932 | 942 | 925 | 940 | -0.11% | 140,500 | 1156億8840万 | +6.21% | 23.58 | 0.87 |
11/16 | 951 | 954 | 939 | 941 | -0.95% | 352,900 | 1158億1148万 | +6.81% | 23.6 | 0.87 |
11/15 | 952 | 964 | 947 | 950 | -0.21% | 350,500 | 1169億1913万 | +8.32% | 23.83 | 0.87 |
11/14 | 949 | 952 | 940 | 952 | +1.82% | 283,500 | 1171億6528万 | +9.05% | 23.88 | 0.88 |
11/11 | 955 | 955 | 930 | 935 | -1.68% | 473,400 | 1150億7304万 | +7.72% | 23.45 | 0.86 |
11/10 | 946 | 958 | 939 | 951 | +4.85% | 430,500 | 1170億4220万 | +10.2% | 23.86 | 0.88 |
11/09 | 920 | 936 | 905 | 907 | -0.87% | 982,500 | 1116億2700万 | +6.08% | 22.75 | 0.84 |
11/08 | 913 | 918 | 903 | 915 | +0.77% | 235,000 | 1126億1159万 | +7.9% | 22.95 | 0.84 |
11/07 | 918 | 921 | 904 | 908 | 0% | 322,000 | 1117億5008万 | +8.1% | 22.78 | 0.84 |
11/04 | 899 | 908 | 893 | 908 | +0.44% | 342,600 | 1117億5008万 | +9% | 22.78 | 0.84 |
11/02 | 900 | 906 | 893 | 904 | +0.56% | 457,100 | 1112億5778万 | +9.44% | 22.68 | 0.83 |
11/01 | 890 | 901 | 888 | 899 | +1.12% | 441,700 | 1106億4242万 | +9.63% | 22.55 | 0.83 |
10/31 | 883 | 894 | 881 | 889 | -0.67% | 415,200 | 1094億1169万 | +9.35% | 22.3 | 0.82 |
10/28 | 847 | 896 | 839 | 895 | +6.93% | 1,104,600 | 1101億5013万 | +10.9% | 22.45 | 0.82 |
10/27 | 846 | 848 | 832 | 837 | -0.59% | 254,800 | 1030億1191万 | +4.63% | 21 | 0.77 |
10/26 | 838 | 846 | 827 | 842 | -0.71% | 491,200 | 1036億2727万 | +5.91% | 21.12 | 0.78 |
10/25 | 840 | 853 | 840 | 848 | +0.95% | 287,600 | 1043億6571万 | +7.34% | 21.27 | 0.78 |