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 | 661 | 676 | 640 | 643 | -1.83% | 157,600 | 206億172万 | -9.82% | 15.45 | 1.2 |
| 03/30 | 660 | 678 | 649 | 655 | -0.76% | 118,400 | 209億8620万 | -8.77% | 15.74 | 1.23 |
| 03/29 | 668 | 677 | 640 | 660 | -0.45% | 123,500 | 211億4640万 | -8.84% | 15.86 | 1.24 |
| 03/28 | 659 | 674 | 652 | 663 | +0.61% | 117,300 | 212億4252万 | -8.93% | 15.93 | 1.24 |
| 03/27 | 671 | 680 | 653 | 659 | -2.37% | 112,100 | 211億1436万 | -9.97% | 15.83 | 1.23 |
| 03/24 | 663 | 676 | 650 | 675 | +1.81% | 119,100 | 216億2700万 | -8.41% | 16.22 | 1.26 |
| 03/23 | 664 | 668 | 647 | 663 | +0.45% | 110,800 | 212億4252万 | -10.41% | 15.93 | 1.24 |
| 03/22 | 674 | 676 | 655 | 660 | -3.08% | 143,900 | 211億4640万 | -11.41% | 15.86 | 1.24 |
| 03/21 | 671 | 687 | 667 | 681 | +0.74% | 95,000 | 218億1924万 | -9.32% | 16.36 | 1.27 |
| 03/17 | 689 | 693 | 666 | 676 | -3.15% | 140,400 | 216億5904万 | -10.58% | 16.24 | 1.27 |
| 03/16 | 678 | 706 | 677 | 698 | +1.45% | 87,200 | 223億6392万 | -7.79% | 16.77 | 1.31 |
| 03/15 | 712 | 712 | 686 | 688 | -3.23% | 134,400 | 220億4352万 | -9.11% | 16.53 | 1.29 |
| 03/14 | 722 | 722 | 709 | 711 | -1.93% | 88,400 | 227億8044万 | -5.95% | 17.08 | 1.33 |
| 03/13 | 725 | 736 | 716 | 725 | -1.63% | 124,800 | 232億2900万 | -3.85% | 17.42 | 1.36 |
| 03/10 | 743 | 750 | 732 | 737 | -0.81% | 115,300 | 236億1348万 | -1.99% | 17.71 | 1.38 |
| 03/09 | 748 | 758 | 724 | 743 | -0.4% | 125,100 | 238億572万 | -0.8% | 17.85 | 1.39 |
| 03/08 | 755 | 762 | 745 | 746 | -1.19% | 78,100 | 239億184万 | -0.13% | 17.92 | 1.4 |
| 03/07 | 776 | 776 | 754 | 755 | -2.45% | 75,700 | 241億9020万 | +1.34% | 18.14 | 1.41 |
| 03/06 | 789 | 789 | 772 | 774 | -1.9% | 51,800 | 247億9896万 | +4.31% | 18.6 | 1.45 |
| 03/03 | 784 | 808 | 782 | 789 | +1.41% | 156,600 | 252億7956万 | +6.62% | 18.96 | 1.48 |
| 03/02 | 782 | 789 | 770 | 778 | +1.43% | 90,400 | 249億2712万 | +5.56% | 18.69 | 1.46 |
| 03/01 | 756 | 774 | 742 | 767 | +1.99% | 82,000 | 245億7468万 | +4.35% | 18.43 | 1.44 |
| 02/28 | 743 | 763 | 743 | 752 | +1.21% | 78,600 | 240億9408万 | +2.59% | 18.07 | 1.41 |
| 02/27 | 765 | 766 | 738 | 743 | -3.76% | 124,400 | 238億572万 | +1.78% | 17.85 | 1.39 |
| 02/24 | 784 | 784 | 769 | 772 | -1.53% | 60,400 | 247億3488万 | +6.19% | 18.55 | 1.44 |
| 02/23 | 792 | 792 | 766 | 784 | -1.26% | 87,000 | 251億1936万 | +8.29% | 18.84 | 1.47 |
| 02/22 | 765 | 794 | 756 | 794 | +4.89% | 163,000 | 254億3976万 | +10.12% | 19.08 | 1.49 |
| 02/21 | 779 | 779 | 756 | 757 | -1.94% | 105,500 | 242億5428万 | +5.73% | 18.19 | 1.42 |
| 02/20 | 778 | 790 | 765 | 772 | -1.53% | 101,100 | 247億3488万 | +8.43% | 18.55 | 1.44 |
| 02/17 | 758 | 796 | 741 | 784 | +3.02% | 237,000 | 251億1936万 | +10.73% | 18.84 | 1.47 |
| 02/16 | 781 | 790 | 755 | 761 | -2.93% | 172,100 | 243億8244万 | +7.94% | 18.28 | 1.42 |
| 02/15 | 801 | 803 | 780 | 784 | -2% | 179,500 | 251億1936万 | +11.52% | 18.84 | 1.47 |
| 02/14 | 805 | 820 | 776 | 800 | -0.74% | 569,400 | 256億3200万 | +14.45% | 19.22 | 1.5 |
| 02/13 | 725 | 858 | 721 | 806 | +13.52% | 1,776,300 | 258億2424万 | +15.97% | 19.36 | 1.51 |
| 02/10 | 663 | 721 | 637 | 710 | +4.11% | 334,300 | 227億4840万 | +2.6% | 17.06 | 1.33 |
| 02/09 | 677 | 693 | 667 | 682 | +0.89% | 52,600 | 218億5128万 | -1.45% | 16.39 | 1.28 |
| 02/08 | 668 | 678 | 666 | 676 | +1.35% | 27,300 | 216億5904万 | -2.45% | 16.24 | 1.27 |
| 02/07 | 664 | 678 | 664 | 667 | -0.3% | 58,900 | 213億7068万 | -3.75% | 16.02 | 1.25 |
| 02/06 | 682 | 682 | 665 | 669 | -0.45% | 40,800 | 214億3476万 | -3.74% | 16.07 | 1.25 |
| 02/03 | 686 | 690 | 667 | 672 | -1.03% | 52,200 | 215億3088万 | -3.45% | 16.14 | 1.26 |
| 02/02 | 698 | 698 | 676 | 679 | -1.31% | 42,700 | 217億5516万 | -2.58% | 16.31 | 1.27 |
| 02/01 | 697 | 697 | 663 | 688 | -1.01% | 120,400 | 220億4352万 | -1.15% | 16.53 | 1.29 |
| 01/31 | 705 | 707 | 692 | 695 | -2.39% | 48,400 | 222億6780万 | -0.29% | 16.7 | 1.3 |
| 01/30 | 721 | 721 | 707 | 712 | -1.11% | 42,900 | 228億1248万 | +2.15% | 17.11 | 1.33 |
| 01/27 | 733 | 733 | 708 | 720 | -1.37% | 106,900 | 230億6880万 | +3.3% | 17.3 | 1.35 |
| 01/26 | 725 | 740 | 705 | 730 | +1.81% | 175,200 | 233億8920万 | +4.73% | 17.54 | 1.37 |
| 01/25 | 680 | 721 | 678 | 717 | +6.54% | 198,900 | 229億7268万 | +2.87% | 17.23 | 1.34 |
| 01/24 | 681 | 688 | 671 | 673 | -1.17% | 56,800 | 215億6292万 | -3.17% | 16.17 | 1.26 |
| 01/23 | 693 | 695 | 680 | 681 | -2.3% | 41,600 | 218億1924万 | -2.16% | 16.36 | 1.27 |
| 01/20 | 695 | 699 | 685 | 697 | +0.58% | 31,500 | 223億3188万 | 0% | 16.75 | 1.3 |
| 01/19 | 681 | 700 | 680 | 693 | +2.21% | 69,700 | 222億372万 | -0.72% | 16.65 | 1.3 |
| 01/18 | 650 | 684 | 650 | 678 | +3.04% | 74,000 | 217億2312万 | -3% | 16.29 | 1.27 |
| 01/17 | 677 | 678 | 656 | 658 | -2.95% | 66,500 | 210億8232万 | -6% | 15.81 | 1.23 |
| 01/16 | 704 | 704 | 677 | 678 | -3.97% | 57,300 | 217億2312万 | -3.28% | 16.29 | 1.27 |
| 01/13 | 701 | 709 | 700 | 706 | +0.14% | 54,700 | 226億2024万 | +0.71% | 16.96 | 1.32 |
| 01/12 | 685 | 712 | 679 | 705 | +2.92% | 120,800 | 225億8820万 | +0.71% | 16.94 | 1.32 |
| 01/11 | 710 | 710 | 682 | 685 | -3.52% | 106,300 | 219億4740万 | -2% | 16.46 | 1.28 |
| 01/10 | 711 | 715 | 701 | 710 | +0.42% | 46,300 | 227億4840万 | +1.72% | 17.06 | 1.33 |
| 01/06 | 702 | 713 | 694 | 707 | -0.84% | 59,200 | 226億5228万 | +1.73% | 16.99 | 1.32 |
| 01/05 | 717 | 718 | 704 | 713 | +0.71% | 56,800 | 228億4452万 | +3.33% | 17.13 | 1.33 |
| 01/04 | 706 | 719 | 704 | 708 | +1.72% | 71,800 | 226億8432万 | +3.36% | 17.01 | 1.33 |
| 2016 |
| 12/30 | 695 | 700 | 687 | 696 | -0.29% | 42,300 | 222億9984万 | +2.35% | 16.78 | 1.31 |
| 12/29 | 702 | 704 | 686 | 698 | -1.69% | 70,500 | 223億6392万 | +3.25% | 16.83 | 1.31 |
| 12/28 | 685 | 712 | 681 | 710 | +4.11% | 75,900 | 227億4840万 | +5.81% | 17.11 | 1.33 |
| 12/27 | 677 | 688 | 672 | 682 | +2.25% | 100,300 | 218億5128万 | +2.4% | 16.44 | 1.28 |
| 12/26 | 694 | 694 | 664 | 667 | -3.89% | 84,500 | 213億7068万 | +0.76% | 16.08 | 1.25 |
| 12/22 | 701 | 702 | 686 | 694 | -1.7% | 56,100 | 222億3576万 | +5.47% | 16.73 | 1.3 |
| 12/21 | 724 | 724 | 705 | 706 | -2.62% | 58,700 | 226億2024万 | +8.45% | 17.02 | 1.33 |
| 12/20 | 707 | 730 | 697 | 725 | +1.97% | 119,100 | 232億2900万 | +12.4% | 17.48 | 1.36 |
| 12/19 | 715 | 720 | 704 | 711 | -0.84% | 65,800 | 227億8044万 | +11.62% | 17.14 | 1.34 |
| 12/16 | 690 | 722 | 682 | 717 | +5.13% | 181,100 | 229億7268万 | +13.81% | 17.28 | 1.35 |
| 12/15 | 702 | 702 | 655 | 682 | -2.43% | 126,600 | 218億5128万 | +9.47% | 16.44 | 1.28 |
| 12/14 | 712 | 712 | 695 | 699 | -1.83% | 48,300 | 223億9596万 | +13.29% | 16.85 | 1.31 |
| 12/13 | 703 | 717 | 692 | 712 | +1.57% | 96,400 | 228億1248万 | +16.53% | 17.16 | 1.34 |
| 12/12 | 749 | 749 | 692 | 701 | -3.71% | 162,000 | 224億6004万 | +16.06% | 16.9 | 1.32 |
| 12/09 | 690 | 730 | 685 | 728 | +5.35% | 380,600 | 233億2512万 | +21.54% | 17.55 | 1.37 |
| 12/08 | 695 | 695 | 676 | 691 | -0.14% | 97,400 | 221億3964万 | +16.53% | 16.66 | 1.3 |
| 12/07 | 690 | 692 | 682 | 692 | +0.44% | 72,700 | 221億7168万 | +17.49% | 16.68 | 1.3 |
| 12/06 | 688 | 695 | 679 | 689 | +1.03% | 161,900 | 220億7556万 | +17.98% | 16.61 | 1.29 |
| 12/05 | 685 | 697 | 673 | 682 | +1.04% | 221,400 | 218億5128万 | +17.59% | 16.44 | 1.28 |
| 12/02 | 669 | 693 | 660 | 675 | +2.27% | 250,400 | 216億2700万 | +16.98% | 16.27 | 1.27 |
| 12/01 | 628 | 668 | 628 | 660 | +6.8% | 467,300 | 211億4640万 | +15.18% | 15.91 | 1.24 |
| 11/30 | 584 | 625 | 584 | 618 | +5.82% | 226,900 | 198億72万 | +8.42% | 14.9 | 1.16 |
| 11/29 | 582 | 587 | 576 | 584 | -1.18% | 45,300 | 187億1136万 | +3% | 14.08 | 1.1 |
| 11/28 | 592 | 592 | 585 | 591 | -0.17% | 24,200 | 189億3564万 | +4.23% | 14.25 | 1.11 |
| 11/25 | 590 | 595 | 584 | 592 | +0.17% | 75,500 | 189億6768万 | +4.59% | 14.27 | 1.11 |
| 11/24 | 590 | 596 | 583 | 591 | +1.03% | 101,400 | 189億3564万 | +4.79% | 14.25 | 1.11 |
| 11/22 | 586 | 587 | 580 | 585 | -0.17% | 30,100 | 187億4340万 | +3.91% | 14.1 | 1.1 |
| 11/21 | 567 | 587 | 564 | 586 | +3.9% | 84,500 | 187億7544万 | +4.46% | 14.13 | 1.1 |
| 11/18 | 567 | 570 | 562 | 564 | -0.18% | 36,400 | 180億7056万 | +0.89% | 13.6 | 1.06 |
| 11/17 | 540 | 567 | 537 | 565 | +4.63% | 119,800 | 181億260万 | +1.25% | 13.62 | 1.06 |
| 11/16 | 544 | 544 | 539 | 540 | +0.37% | 49,900 | 173億160万 | -3.05% | 13.02 | 1.01 |
| 11/15 | 539 | 544 | 534 | 538 | -0.19% | 54,000 | 172億3752万 | -3.41% | 12.97 | 1.01 |
| 11/14 | 525 | 546 | 525 | 539 | +3.26% | 67,500 | 172億6956万 | -3.23% | 12.99 | 1.01 |
| 11/11 | 554 | 554 | 520 | 522 | -4.74% | 68,600 | 167億2488万 | -6.45% | 12.58 | 0.98 |
| 11/10 | 556 | 556 | 540 | 548 | +2.24% | 49,400 | 175億5792万 | -1.97% | 13.21 | 1.03 |
| 11/09 | 547 | 553 | 503 | 536 | -0.92% | 109,900 | 171億7344万 | -4.11% | 12.92 | 1.01 |
| 11/08 | 536 | 544 | 536 | 541 | +0.56% | 43,400 | 173億3364万 | -3.22% | 13.04 | 1.02 |
| 11/07 | 565 | 568 | 535 | 538 | -6.27% | 79,100 | 172億3752万 | -3.58% | 12.97 | 1.01 |
| 11/04 | 578 | 580 | 560 | 574 | -1.03% | 50,400 | 183億9096万 | +2.68% | 13.84 | 1.08 |
