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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 2,367 | 2,397 | 2,350 | 2,350 | +0.43% | 4,493,100 | 9136億1414万 | -4.74% | 6.13 | 1.12 |
| 03/30 | 2,333 | 2,360 | 2,327 | 2,340 | +0.14% | 2,932,500 | 9097億2642万 | -5.57% | 6.11 | 1.12 |
| 03/29 | 2,357 | 2,360 | 2,330 | 2,337 | -0.43% | 3,322,800 | 9084億3051万 | -6.16% | 6.1 | 1.11 |
| 03/28 | 2,347 | 2,357 | 2,337 | 2,347 | +0.72% | 3,663,000 | 9123億1823万 | -6.17% | 6.12 | 1.12 |
| 03/27 | 2,357 | 2,360 | 2,327 | 2,330 | -2.78% | 3,666,900 | 9058億3870万 | -7.25% | 6.08 | 1.11 |
| 03/24 | 2,370 | 2,397 | 2,360 | 2,397 | +1.41% | 4,122,900 | 9317億5683万 | -5.04% | 6.25 | 1.14 |
| 03/23 | 2,373 | 2,387 | 2,357 | 2,363 | -0.56% | 2,632,200 | 9187億9777万 | -6.7% | 6.17 | 1.13 |
| 03/22 | 2,373 | 2,397 | 2,367 | 2,377 | -2.86% | 4,151,100 | 9239億8139万 | -6.54% | 6.2 | 1.13 |
| 03/21 | 2,450 | 2,457 | 2,427 | 2,447 | -1.48% | 3,777,900 | 9511億9543万 | -4.13% | 6.38 | 1.17 |
| 03/17 | 2,457 | 2,490 | 2,453 | 2,483 | +0.95% | 3,901,200 | 9654億5040万 | -2.88% | 6.48 | 1.18 |
| 03/16 | 2,480 | 2,483 | 2,453 | 2,460 | -1.34% | 3,922,500 | 9563億7906万 | -3.91% | 6.42 | 1.17 |
| 03/15 | 2,507 | 2,507 | 2,487 | 2,493 | -0.8% | 2,135,700 | 9693億3812万 | -2.68% | 6.51 | 1.19 |
| 03/14 | 2,527 | 2,537 | 2,510 | 2,513 | -0.53% | 1,558,800 | 9771億1356万 | -1.94% | 6.56 | 1.2 |
| 03/13 | 2,543 | 2,543 | 2,520 | 2,527 | -0.79% | 1,892,700 | 9822億9719万 | -1.42% | 6.59 | 1.21 |
| 03/10 | 2,510 | 2,553 | 2,507 | 2,547 | +1.73% | 4,359,600 | 9900億7263万 | -0.68% | 6.64 | 1.21 |
| 03/09 | 2,507 | 2,510 | 2,487 | 2,503 | +0.27% | 2,211,600 | 9732億2584万 | -2.33% | 6.53 | 1.19 |
| 03/08 | 2,510 | 2,537 | 2,483 | 2,497 | -0.66% | 3,073,200 | 9706億3403万 | -2.7% | 6.51 | 1.19 |
| 03/07 | 2,510 | 2,513 | 2,493 | 2,513 | +0.4% | 2,187,300 | 9771億1356万 | -2.39% | 6.56 | 1.2 |
| 03/06 | 2,510 | 2,523 | 2,493 | 2,503 | -0.79% | 2,797,200 | 9732億2584万 | -3.08% | 6.53 | 1.19 |
| 03/03 | 2,540 | 2,543 | 2,513 | 2,523 | -0.79% | 3,077,400 | 9810億128万 | -2.69% | 6.58 | 1.2 |
| 03/02 | 2,577 | 2,583 | 2,533 | 2,543 | -0.52% | 4,261,800 | 9887億7672万 | -2.25% | 6.64 | 1.21 |
| 03/01 | 2,540 | 2,570 | 2,520 | 2,557 | +0.39% | 4,227,000 | 9939億6035万 | -2.01% | 6.67 | 1.22 |
| 02/28 | 2,550 | 2,570 | 2,530 | 2,547 | -1.42% | 4,125,000 | 9900億7263万 | -2.61% | 6.64 | 1.21 |
| 02/27 | 2,587 | 2,597 | 2,550 | 2,583 | -0.9% | 2,407,200 | 1兆43億 | -1.29% | 6.74 | 1.23 |
| 02/24 | 2,607 | 2,630 | 2,587 | 2,607 | -0.38% | 2,133,900 | 1兆133億 | -0.39% | 6.8 | 1.24 |
| 02/23 | 2,633 | 2,633 | 2,597 | 2,617 | -0.63% | 2,042,700 | 1兆172億 | -0.01% | 6.83 | 1.25 |
| 02/22 | 2,633 | 2,647 | 2,620 | 2,633 | +0.25% | 1,591,800 | 1兆237億 | +0.62% | 6.87 | 1.26 |
| 02/21 | 2,613 | 2,630 | 2,603 | 2,627 | +0.51% | 1,335,000 | 1兆211億 | +0.41% | 6.85 | 1.25 |
| 02/20 | 2,603 | 2,620 | 2,583 | 2,613 | -0.76% | 1,940,100 | 1兆159億 | -0.03% | 6.82 | 1.25 |
| 02/17 | 2,657 | 2,673 | 2,627 | 2,633 | +0.77% | 3,061,800 | 1兆237億 | +0.7% | 6.87 | 1.26 |
| 02/16 | 2,630 | 2,633 | 2,590 | 2,613 | -0.38% | 2,273,100 | 1兆159億 | -0.1% | 6.82 | 1.25 |
| 02/15 | 2,637 | 2,650 | 2,623 | 2,623 | +1.42% | 2,759,700 | 1兆198億 | +0.2% | 6.84 | 1.25 |
| 02/14 | 2,610 | 2,623 | 2,583 | 2,587 | +0.13% | 3,391,200 | 1兆56億 | -1.31% | 6.75 | 1.23 |
| 02/13 | 2,577 | 2,587 | 2,563 | 2,583 | +0.91% | 2,368,500 | 1兆43億 | -1.59% | 6.74 | 1.23 |
| 02/10 | 2,553 | 2,580 | 2,537 | 2,560 | +2.54% | 4,077,000 | 9952億5626万 | -2.62% | 6.68 | 1.22 |
| 02/09 | 2,500 | 2,513 | 2,487 | 2,497 | -1.19% | 2,124,600 | 9706億3403万 | -5.25% | 6.51 | 1.19 |
| 02/08 | 2,530 | 2,537 | 2,500 | 2,527 | +0.26% | 1,696,500 | 9822億9719万 | -4.47% | 6.59 | 1.21 |
| 02/07 | 2,507 | 2,530 | 2,487 | 2,520 | -0.53% | 2,543,400 | 9797億538万 | -4.94% | 6.58 | 1.2 |
| 02/06 | 2,567 | 2,570 | 2,507 | 2,533 | +0.26% | 3,560,700 | 9848億8900万 | -4.69% | 6.61 | 1.21 |
| 02/03 | 2,567 | 2,573 | 2,477 | 2,527 | -2.32% | 9,724,800 | 9822億9719万 | -5.23% | 6.59 | 1.21 |
| 02/02 | 2,707 | 2,710 | 2,570 | 2,587 | -5.25% | 8,402,700 | 1兆56億 | -3.27% | 6.75 | 1.23 |
| 02/01 | 2,733 | 2,797 | 2,687 | 2,730 | +0.74% | 5,679,000 | 1兆613億 | +1.87% | 7.12 | 1.3 |
| 01/31 | 2,733 | 2,733 | 2,693 | 2,710 | -1.09% | 3,668,700 | 1兆535億 | +1.08% | 7.07 | 1.29 |
| 01/30 | 2,747 | 2,750 | 2,727 | 2,740 | -0.24% | 2,012,100 | 1兆652億 | +2.12% | 7.15 | 1.31 |
| 01/27 | 2,757 | 2,763 | 2,730 | 2,747 | +0.49% | 2,978,100 | 1兆678億 | +2.26% | 7.17 | 1.31 |
| 01/26 | 2,740 | 2,757 | 2,723 | 2,733 | +1.23% | 4,085,700 | 1兆626億 | +1.72% | 7.13 | 1.3 |
| 01/25 | 2,667 | 2,707 | 2,650 | 2,700 | +4.25% | 4,071,900 | 1兆496億 | +0.41% | 7.04 | 1.29 |
| 01/24 | 2,563 | 2,620 | 2,563 | 2,590 | +0.39% | 3,623,400 | 1兆69億 | -3.72% | 6.76 | 1.24 |
| 01/23 | 2,577 | 2,603 | 2,577 | 2,580 | -1.15% | 3,187,200 | 1兆30億 | -4.3% | 6.73 | 1.23 |
| 01/20 | 2,610 | 2,613 | 2,590 | 2,610 | -0.13% | 2,566,800 | 1兆146億 | -3.44% | 6.81 | 1.25 |
| 01/19 | 2,633 | 2,637 | 2,593 | 2,613 | +0.26% | 3,098,400 | 1兆159億 | -3.53% | 6.82 | 1.25 |
| 01/18 | 2,573 | 2,617 | 2,560 | 2,607 | +0.51% | 2,979,300 | 1兆133億 | -3.95% | 6.8 | 1.24 |
| 01/17 | 2,643 | 2,647 | 2,590 | 2,593 | -1.52% | 2,862,000 | 1兆82億 | -4.55% | 6.77 | 1.24 |
| 01/16 | 2,647 | 2,667 | 2,620 | 2,633 | -1% | 2,594,700 | 1兆237億 | -3.19% | 6.87 | 1.26 |
| 01/13 | 2,660 | 2,673 | 2,647 | 2,660 | 0% | 2,736,000 | 1兆341億 | -2.13% | 6.94 | 1.27 |
| 01/12 | 2,700 | 2,703 | 2,647 | 2,660 | -1.6% | 3,161,100 | 1兆341億 | -2.03% | 6.94 | 1.27 |
| 01/11 | 2,703 | 2,730 | 2,693 | 2,703 | +0.37% | 2,217,000 | 1兆509億 | -0.43% | 7.05 | 1.29 |
| 01/10 | 2,683 | 2,730 | 2,663 | 2,693 | +0.37% | 3,946,200 | 1兆470億 | -0.69% | 7.03 | 1.28 |
| 01/06 | 2,673 | 2,690 | 2,663 | 2,683 | -0.74% | 2,833,200 | 1兆432億 | -0.87% | 7 | 1.28 |
| 01/05 | 2,733 | 2,743 | 2,690 | 2,703 | -1.7% | 2,889,600 | 1兆509億 | +0.05% | 7.05 | 1.29 |
| 01/04 | 2,690 | 2,750 | 2,690 | 2,750 | +2.61% | 3,165,900 | 1兆691億 | +2.04% | 7.18 | 1.31 |
| 2016 |
| 12/30 | 2,660 | 2,693 | 2,640 | 2,680 | -0.37% | 2,699,100 | 1兆419億 | -0.33% | 6.99 | 1.28 |
| 12/29 | 2,717 | 2,720 | 2,687 | 2,690 | -1.22% | 2,947,800 | 1兆457億 | +0.19% | 7.02 | 1.28 |
| 12/28 | 2,720 | 2,740 | 2,720 | 2,723 | 0% | 1,679,700 | 1兆587億 | +1.69% | 7.1 | 1.3 |
| 12/27 | 2,733 | 2,747 | 2,717 | 2,723 | -0.49% | 2,642,400 | 1兆587億 | +1.96% | 7.1 | 1.3 |
| 12/26 | 2,747 | 2,757 | 2,733 | 2,737 | -0.73% | 1,825,200 | 1兆639億 | +2.77% | 7.14 | 1.31 |
| 12/22 | 2,753 | 2,760 | 2,723 | 2,757 | -0.72% | 3,683,100 | 1兆717億 | +3.83% | 7.19 | 1.31 |
| 12/21 | 2,817 | 2,823 | 2,767 | 2,777 | -0.83% | 3,843,900 | 1兆794億 | +4.9% | 7.24 | 1.32 |
| 12/20 | 2,797 | 2,817 | 2,783 | 2,800 | +0.6% | 3,074,700 | 1兆885億 | +6.3% | 7.3 | 1.34 |
| 12/19 | 2,767 | 2,790 | 2,757 | 2,783 | +0.12% | 2,073,900 | 1兆820億 | +6.19% | 7.26 | 1.33 |
| 12/16 | 2,753 | 2,790 | 2,747 | 2,780 | +1.83% | 3,462,300 | 1兆807億 | +6.76% | 7.25 | 1.33 |
| 12/15 | 2,757 | 2,780 | 2,723 | 2,730 | -0.12% | 3,465,600 | 1兆613億 | +5.49% | 7.12 | 1.3 |
| 12/14 | 2,747 | 2,747 | 2,707 | 2,733 | -0.24% | 2,751,900 | 1兆626億 | +6.52% | 7.13 | 1.3 |
| 12/13 | 2,757 | 2,760 | 2,707 | 2,740 | -1.44% | 3,183,600 | 1兆652億 | +7.37% | 7.15 | 1.31 |
| 12/12 | 2,780 | 2,823 | 2,760 | 2,780 | +2.08% | 5,160,600 | 1兆807億 | +9.62% | 7.25 | 1.33 |
| 12/09 | 2,730 | 2,747 | 2,713 | 2,723 | +1.49% | 7,054,500 | 1兆587億 | +8.2% | 7.1 | 1.3 |
| 12/08 | 2,700 | 2,727 | 2,667 | 2,683 | +0.5% | 3,726,300 | 1兆432億 | +7.29% | 7 | 1.28 |
| 12/07 | 2,630 | 2,680 | 2,627 | 2,670 | +2.96% | 3,641,700 | 1兆380億 | +7.27% | 6.97 | 1.27 |
| 12/06 | 2,630 | 2,637 | 2,583 | 2,593 | +0.13% | 3,120,000 | 1兆82億 | +4.61% | 6.77 | 1.24 |
| 12/05 | 2,643 | 2,643 | 2,577 | 2,590 | -2.63% | 3,561,900 | 1兆69億 | +4.73% | 6.76 | 1.24 |
| 12/02 | 2,593 | 2,673 | 2,583 | 2,660 | +1.27% | 6,897,000 | 1兆341億 | +7.87% | 6.94 | 1.27 |
| 12/01 | 2,610 | 2,690 | 2,603 | 2,627 | +2.47% | 5,515,500 | 1兆211億 | +6.95% | 6.85 | 1.25 |
| 11/30 | 2,583 | 2,590 | 2,553 | 2,563 | +0.52% | 3,244,200 | 9965億5216万 | +4.75% | 6.69 | 1.22 |
| 11/29 | 2,533 | 2,557 | 2,523 | 2,550 | +0.26% | 3,247,200 | 9913億6854万 | +4.59% | 6.65 | 1.22 |
| 11/28 | 2,567 | 2,570 | 2,517 | 2,543 | -1.68% | 3,079,800 | 9887億7672万 | +4.62% | 6.63 | 1.21 |
| 11/25 | 2,573 | 2,613 | 2,567 | 2,587 | +0.65% | 3,297,300 | 1兆56億 | +6.75% | 6.75 | 1.23 |
| 11/24 | 2,590 | 2,593 | 2,567 | 2,570 | +1.98% | 3,397,500 | 9991億4398万 | +6.59% | 6.7 | 1.23 |
| 11/22 | 2,527 | 2,537 | 2,503 | 2,520 | -1.05% | 2,583,300 | 9797億538万 | +4.91% | 6.57 | 1.2 |
| 11/21 | 2,543 | 2,563 | 2,530 | 2,547 | +0.13% | 2,645,400 | 9900億7263万 | +6.42% | 6.64 | 1.21 |
| 11/18 | 2,567 | 2,597 | 2,543 | 2,543 | +0.26% | 4,193,700 | 9887億7672万 | +6.77% | 6.63 | 1.21 |
| 11/17 | 2,517 | 2,540 | 2,490 | 2,537 | +0.13% | 3,376,200 | 9861億8491万 | +6.94% | 6.62 | 1.21 |
| 11/16 | 2,517 | 2,540 | 2,500 | 2,533 | +2.56% | 4,647,600 | 9848億8900万 | +7.3% | 6.61 | 1.21 |
| 11/15 | 2,470 | 2,527 | 2,470 | 2,470 | +0.41% | 3,158,400 | 9602億6678万 | +4.88% | 6.44 | 1.18 |
| 11/14 | 2,407 | 2,467 | 2,397 | 2,460 | +3.51% | 3,334,200 | 9563億7906万 | +4.64% | 6.42 | 1.17 |
| 11/11 | 2,427 | 2,440 | 2,370 | 2,377 | 0% | 4,619,700 | 9239億8139万 | +1.26% | 6.2 | 1.13 |
| 11/10 | 2,340 | 2,390 | 2,317 | 2,377 | +9.19% | 5,065,800 | 9239億8139万 | +1.26% | 6.2 | 1.13 |
| 11/09 | 2,403 | 2,420 | 2,153 | 2,177 | -8.42% | 8,061,000 | 8462億2700万 | -7.14% | 5.68 | 1.04 |
| 11/08 | 2,367 | 2,383 | 2,360 | 2,377 | +1.13% | 2,057,700 | 9239億8139万 | +1.26% | 6.2 | 1.13 |
| 11/07 | 2,337 | 2,353 | 2,310 | 2,350 | +2.77% | 3,114,900 | 9136億1414万 | +0.34% | 6.13 | 1.12 |
| 11/04 | 2,307 | 2,323 | 2,260 | 2,287 | -2.28% | 3,874,800 | 8889億9192万 | -2.28% | 5.97 | 1.09 |
