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 | 1,872 | 1,934 | 1,870 | 1,893 | +2.27% | 127,200 | 180億5770万 | -0.53% | 5.83 | 1.49 |
| 03/30 | 1,844 | 1,880 | 1,820 | 1,851 | +2.04% | 55,400 | 176億5705万 | -2.83% | 5.7 | 1.46 |
| 03/29 | 1,793 | 1,830 | 1,788 | 1,814 | +1.06% | 45,100 | 173億410万 | -4.78% | 5.58 | 1.43 |
| 03/28 | 1,827 | 1,850 | 1,757 | 1,795 | -0.72% | 49,900 | 171億2286万 | -5.92% | 5.52 | 1.42 |
| 03/27 | 1,849 | 1,857 | 1,808 | 1,808 | -2.8% | 43,300 | 172億4687万 | -5.24% | 5.56 | 1.43 |
| 03/24 | 1,823 | 1,876 | 1,790 | 1,860 | +3.33% | 50,200 | 177億4291万 | -2.52% | 5.72 | 1.47 |
| 03/23 | 1,819 | 1,828 | 1,784 | 1,800 | -0.33% | 58,400 | 171億7056万 | -5.46% | 5.54 | 1.42 |
| 03/22 | 1,808 | 1,821 | 1,800 | 1,806 | -2.27% | 43,400 | 172億2779万 | -5% | 5.56 | 1.42 |
| 03/21 | 1,902 | 1,912 | 1,844 | 1,848 | -2.43% | 67,900 | 176億2844万 | -2.48% | 5.69 | 1.46 |
| 03/17 | 1,937 | 1,937 | 1,833 | 1,894 | -1.04% | 104,100 | 180億6724万 | +0.26% | 5.83 | 1.49 |
| 03/16 | 1,920 | 1,955 | 1,900 | 1,914 | -0.26% | 39,800 | 182億5802万 | +1.81% | 5.89 | 1.51 |
| 03/15 | 1,946 | 1,992 | 1,901 | 1,919 | -3.08% | 68,400 | 183億572万 | +2.68% | 5.91 | 1.51 |
| 03/14 | 1,985 | 2,008 | 1,950 | 1,980 | -0.05% | 44,900 | 188億8761万 | +6.57% | 6.09 | 1.56 |
| 03/13 | 2,000 | 2,010 | 1,950 | 1,981 | -1.34% | 66,000 | 188億9715万 | +7.37% | 6.1 | 1.56 |
| 03/10 | 1,983 | 2,026 | 1,983 | 2,008 | +1.57% | 84,800 | 191億5471万 | +9.55% | 6.18 | 1.58 |
| 03/09 | 1,950 | 2,040 | 1,943 | 1,977 | +5.22% | 240,000 | 188億5899万 | +8.69% | 6.08 | 1.56 |
| 03/08 | 1,903 | 1,915 | 1,863 | 1,879 | -1.26% | 53,700 | 179億2415万 | +3.93% | 5.78 | 1.48 |
| 03/07 | 1,963 | 1,964 | 1,902 | 1,903 | -3.25% | 57,600 | 181億5309万 | +5.72% | 5.86 | 1.5 |
| 03/06 | 1,940 | 1,972 | 1,908 | 1,967 | +1.39% | 48,800 | 187億6360万 | +9.89% | 6.05 | 1.55 |
| 03/03 | 1,989 | 1,994 | 1,930 | 1,940 | -2.66% | 72,600 | 185億604万 | +9.11% | 5.97 | 1.53 |
| 03/02 | 1,985 | 2,008 | 1,960 | 1,993 | +1.48% | 136,700 | 190億1162万 | +12.66% | 6.13 | 1.57 |
| 03/01 | 1,932 | 1,990 | 1,888 | 1,964 | +1.24% | 122,500 | 187億3498万 | +11.78% | 6.04 | 1.55 |
| 02/28 | 1,935 | 1,975 | 1,900 | 1,940 | +1.57% | 118,500 | 185億604万 | +11.24% | 5.97 | 1.53 |
| 02/27 | 1,941 | 1,941 | 1,872 | 1,910 | -1.65% | 75,700 | 182億1987万 | +10.34% | 5.88 | 1.51 |
| 02/24 | 1,906 | 1,952 | 1,881 | 1,942 | +0.88% | 109,300 | 185億2512万 | +12.97% | 5.98 | 1.53 |
| 02/23 | 1,862 | 1,935 | 1,850 | 1,925 | +3.38% | 86,800 | 183億6296万 | +12.84% | 5.92 | 1.52 |
| 02/22 | 1,861 | 1,894 | 1,828 | 1,862 | -0.69% | 103,800 | 177億6199万 | +9.98% | 5.73 | 1.47 |
| 02/21 | 1,864 | 1,980 | 1,837 | 1,875 | +3.76% | 504,500 | 178億8600万 | +11.41% | 5.77 | 1.48 |
| 02/20 | 1,800 | 1,824 | 1,800 | 1,807 | +0.39% | 63,700 | 172億3733万 | +7.88% | 5.56 | 1.43 |
| 02/17 | 1,780 | 1,838 | 1,766 | 1,800 | +1.58% | 182,000 | 171億7056万 | +7.59% | 5.54 | 1.42 |
| 02/16 | 1,690 | 1,782 | 1,678 | 1,772 | +3.26% | 121,700 | 169億346万 | +5.92% | 5.45 | 1.4 |
| 02/15 | 1,711 | 1,768 | 1,678 | 1,716 | +2.69% | 83,000 | 163億6926万 | +2.51% | 5.28 | 1.35 |
| 02/14 | 1,800 | 1,854 | 1,671 | 1,671 | -1.36% | 241,800 | 159億4000万 | -0.36% | 5.14 | 1.32 |
| 02/13 | 1,650 | 1,772 | 1,631 | 1,694 | +2.29% | 103,600 | 161億5940万 | +0.71% | 5.21 | 1.34 |
| 02/10 | 1,635 | 1,679 | 1,635 | 1,656 | +1.28% | 18,800 | 157億9691万 | -1.78% | 5.1 | 1.31 |
| 02/09 | 1,646 | 1,655 | 1,635 | 1,635 | -1.21% | 10,200 | 155億9659万 | -3.6% | 5.03 | 1.29 |
| 02/08 | 1,652 | 1,665 | 1,642 | 1,655 | +0.24% | 10,900 | 157億8737万 | -2.99% | 5.09 | 1.31 |
| 02/07 | 1,656 | 1,666 | 1,638 | 1,651 | -1.32% | 21,900 | 157億4921万 | -3.56% | 5.08 | 1.3 |
| 02/06 | 1,656 | 1,686 | 1,650 | 1,673 | -0.36% | 15,900 | 159億5908万 | -2.62% | 5.15 | 1.32 |
| 02/03 | 1,704 | 1,704 | 1,660 | 1,679 | -0.59% | 14,500 | 160億1631万 | -2.44% | 5.17 | 1.32 |
| 02/02 | 1,719 | 1,719 | 1,681 | 1,689 | +0.6% | 41,000 | 161億1170万 | -1.97% | 5.2 | 1.33 |
| 02/01 | 1,644 | 1,690 | 1,640 | 1,679 | +2.13% | 31,500 | 160億1631万 | -2.61% | 5.17 | 1.32 |
| 01/31 | 1,677 | 1,698 | 1,604 | 1,644 | -2.61% | 43,400 | 156億8244万 | -4.64% | 5.06 | 1.3 |
| 01/30 | 1,709 | 1,709 | 1,688 | 1,688 | -0.82% | 28,600 | 161億216万 | -2.26% | 5.19 | 1.33 |
| 01/27 | 1,710 | 1,716 | 1,695 | 1,702 | +0.24% | 69,200 | 162億3571万 | -1.5% | 5.24 | 1.34 |
| 01/26 | 1,678 | 1,706 | 1,640 | 1,698 | +3.28% | 52,100 | 161億9756万 | -1.85% | 5.23 | 1.34 |
| 01/25 | 1,626 | 1,660 | 1,606 | 1,644 | +2.69% | 49,700 | 156億8244万 | -5.14% | 5.06 | 1.3 |
| 01/24 | 1,602 | 1,620 | 1,591 | 1,601 | -1.48% | 30,600 | 152億7225万 | -7.88% | 4.93 | 1.26 |
| 01/23 | 1,611 | 1,646 | 1,594 | 1,625 | +0.81% | 38,800 | 155億120万 | -6.77% | 5 | 1.28 |
| 01/20 | 1,599 | 1,624 | 1,588 | 1,612 | +0.88% | 24,500 | 153億7719万 | -7.57% | 4.96 | 1.27 |
| 01/19 | 1,643 | 1,654 | 1,590 | 1,598 | -0.31% | 59,200 | 152億4364万 | -8.79% | 4.92 | 1.26 |
| 01/18 | 1,622 | 1,641 | 1,588 | 1,603 | -4.58% | 131,600 | 152億9133万 | -8.92% | 4.93 | 1.26 |
| 01/17 | 1,734 | 1,745 | 1,660 | 1,680 | -4.6% | 62,700 | 160億2585万 | -4.98% | 5.17 | 1.33 |
| 01/16 | 1,800 | 1,805 | 1,760 | 1,761 | -2.38% | 27,000 | 167億9853万 | -0.84% | 5.42 | 1.39 |
| 01/13 | 1,767 | 1,850 | 1,767 | 1,804 | +0.22% | 40,300 | 172億871万 | +1.58% | 5.55 | 1.42 |
| 01/12 | 1,777 | 1,813 | 1,750 | 1,800 | +1.52% | 46,500 | 171億7056万 | +1.64% | 5.54 | 1.42 |
| 01/11 | 1,770 | 1,827 | 1,770 | 1,773 | -1.23% | 42,100 | 169億1300万 | +0.57% | 5.46 | 1.4 |
| 01/10 | 1,809 | 1,819 | 1,764 | 1,795 | -0.83% | 23,200 | 171億2286万 | +2.28% | 5.52 | 1.42 |
| 01/06 | 1,862 | 1,891 | 1,803 | 1,810 | -4.69% | 66,000 | 172億6595万 | +3.78% | 5.57 | 1.43 |
| 01/05 | 1,891 | 1,917 | 1,855 | 1,899 | +0.42% | 67,800 | 181億1494万 | +9.52% | 5.84 | 1.5 |
| 01/04 | 1,810 | 1,896 | 1,810 | 1,891 | +5.35% | 121,300 | 180億3862万 | +10.01% | 5.82 | 1.49 |
| 2016 |
| 12/30 | 1,800 | 1,820 | 1,756 | 1,795 | -1.32% | 90,200 | 171億2286万 | +5.46% | 5.49 | 1.41 |
| 12/29 | 1,710 | 1,820 | 1,710 | 1,819 | +4.84% | 113,100 | 173億5180万 | +7.95% | 5.56 | 1.43 |
| 12/28 | 1,700 | 1,800 | 1,700 | 1,735 | +0.87% | 105,800 | 165億5051万 | +4.14% | 5.3 | 1.36 |
| 12/27 | 1,714 | 1,735 | 1,683 | 1,720 | +0.35% | 46,000 | 164億742万 | +4.18% | 5.26 | 1.35 |
| 12/26 | 1,650 | 1,727 | 1,650 | 1,714 | +1.84% | 47,300 | 163億5018万 | +4.7% | 5.24 | 1.34 |
| 12/22 | 1,682 | 1,737 | 1,630 | 1,683 | -1.92% | 66,300 | 160億5447万 | +3.82% | 5.14 | 1.32 |
| 12/21 | 1,730 | 1,764 | 1,690 | 1,716 | -1.04% | 58,000 | 162億8689万 | +6.85% | 5.56 | 1.42 |
| 12/20 | 1,721 | 1,751 | 1,716 | 1,734 | -0.91% | 32,300 | 164億5774万 | +9.19% | 5.62 | 1.44 |
| 12/19 | 1,727 | 1,761 | 1,686 | 1,750 | -0.96% | 63,200 | 166億960万 | +11.75% | 5.67 | 1.45 |
| 12/16 | 1,759 | 1,799 | 1,750 | 1,767 | -0.34% | 52,400 | 167億7095万 | +14.59% | 5.72 | 1.47 |
| 12/15 | 1,749 | 1,773 | 1,708 | 1,773 | +3.44% | 80,200 | 168億2789万 | +16.72% | 5.74 | 1.47 |
| 12/14 | 1,647 | 1,744 | 1,625 | 1,714 | +3.19% | 153,300 | 162億6791万 | +14.88% | 5.55 | 1.42 |
| 12/13 | 1,797 | 1,802 | 1,638 | 1,661 | -8.18% | 286,200 | 157億6488万 | +12.92% | 5.38 | 1.38 |
| 12/12 | 1,844 | 1,850 | 1,796 | 1,809 | +0.28% | 131,400 | 171億6958万 | +24.5% | 5.86 | 1.5 |
| 12/09 | 1,842 | 1,857 | 1,793 | 1,804 | +0.11% | 137,900 | 171億2212万 | +26.24% | 5.84 | 1.5 |
| 12/08 | 1,890 | 1,930 | 1,755 | 1,802 | -3.79% | 200,700 | 171億314万 | +28.07% | 5.84 | 1.5 |
| 12/07 | 1,800 | 1,886 | 1,792 | 1,873 | +6.12% | 348,100 | 177億7701万 | +35.04% | 6.07 | 1.56 |
| 12/06 | 1,690 | 1,787 | 1,690 | 1,765 | +5% | 275,400 | 167億5196万 | +29.4% | 5.72 | 1.47 |
| 12/05 | 1,580 | 1,681 | 1,560 | 1,681 | +5.92% | 127,100 | 159億5470万 | +25.07% | 5.44 | 1.4 |
| 12/02 | 1,570 | 1,587 | 1,561 | 1,587 | +0.44% | 75,500 | 150億6253万 | +19.5% | 5.14 | 1.32 |
| 12/01 | 1,588 | 1,588 | 1,546 | 1,580 | +3.54% | 147,300 | 149億9609万 | +20.15% | 5.12 | 1.31 |
| 11/30 | 1,580 | 1,581 | 1,460 | 1,526 | -2.05% | 185,700 | 144億8357万 | +17.11% | 4.94 | 1.27 |
| 11/29 | 1,517 | 1,569 | 1,505 | 1,558 | +2.64% | 123,900 | 165億9456万 | +20.4% | 5.66 | 1.45 |
| 11/28 | 1,465 | 1,539 | 1,465 | 1,518 | +4.4% | 230,800 | 161億6852万 | +18.22% | 5.52 | 1.41 |
| 11/25 | 1,426 | 1,495 | 1,390 | 1,454 | +5.75% | 369,500 | 154億8684万 | +14.04% | 5.28 | 1.35 |
| 11/24 | 1,372 | 1,406 | 1,368 | 1,375 | +0.95% | 53,600 | 146億4540万 | +8.18% | 5 | 1.28 |
| 11/22 | 1,350 | 1,380 | 1,321 | 1,362 | +0.59% | 66,900 | 145億693万 | +7.33% | 4.95 | 1.27 |
| 11/21 | 1,346 | 1,370 | 1,340 | 1,354 | -0.88% | 37,300 | 144億2172万 | +6.95% | 4.92 | 1.26 |
| 11/18 | 1,330 | 1,383 | 1,320 | 1,366 | +3.88% | 105,500 | 145億4953万 | +8.16% | 4.96 | 1.27 |
| 11/17 | 1,300 | 1,325 | 1,300 | 1,315 | +1.08% | 45,300 | 140億632万 | +4.86% | 4.78 | 1.23 |
| 11/16 | 1,280 | 1,332 | 1,278 | 1,301 | +3.34% | 118,400 | 138億5721万 | +4.33% | 4.73 | 1.21 |
| 11/15 | 1,263 | 1,295 | 1,250 | 1,259 | +4.66% | 115,900 | 134億986万 | +1.45% | 4.58 | 1.17 |
| 11/14 | 1,132 | 1,224 | 1,132 | 1,203 | +5.53% | 47,400 | 128億1339万 | -2.59% | 4.37 | 1.12 |
| 11/11 | 1,201 | 1,206 | 1,136 | 1,140 | -3.88% | 31,800 | 121億4236万 | -7.39% | 4.14 | 1.06 |
| 11/10 | 1,151 | 1,207 | 1,151 | 1,186 | +7.33% | 58,400 | 126億3232万 | -3.58% | 4.31 | 1.1 |
| 11/09 | 1,190 | 1,208 | 1,050 | 1,105 | -7.53% | 113,700 | 117億6957万 | -9.8% | 4.02 | 1.03 |
| 11/08 | 1,220 | 1,220 | 1,185 | 1,195 | -1.81% | 25,100 | 127億2818万 | -2.37% | 4.34 | 1.11 |
| 11/07 | 1,210 | 1,229 | 1,192 | 1,217 | +2.35% | 39,400 | 129億6251万 | -0.16% | 4.42 | 1.13 |
| 11/04 | 1,210 | 1,216 | 1,173 | 1,189 | -5.03% | 90,400 | 126億6427万 | -1.98% | 4.32 | 1.11 |
