PBR
2017/05/10～2017/09/29
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 |
| 09/29 | 3,530 | 3,540 | 3,400 | 3,400 | -4.36% | 398,000 | 5696億189万 | -1.45% | 30.09 | 2.86 |
| 09/28 | 3,540 | 3,560 | 3,530 | 3,555 | +0.99% | 282,700 | 5955億6903万 | +3.07% | 31.46 | 2.99 |
| 09/27 | 3,505 | 3,520 | 3,470 | 3,520 | +0.28% | 299,700 | 5897億548万 | +2.3% | 31.15 | 2.96 |
| 09/26 | 3,485 | 3,540 | 3,480 | 3,510 | +0.43% | 360,600 | 5880億3018万 | +2.18% | 31.06 | 2.95 |
| 09/25 | 3,495 | 3,500 | 3,460 | 3,495 | +0.14% | 455,600 | 5855億1723万 | +1.9% | 30.93 | 2.94 |
| 09/22 | 3,500 | 3,525 | 3,485 | 3,490 | -0.85% | 345,100 | 5846億7958万 | +1.84% | 30.88 | 2.94 |
| 09/21 | 3,560 | 3,570 | 3,515 | 3,520 | -1.12% | 372,000 | 5897億548万 | +2.83% | 31.15 | 2.96 |
| 09/20 | 3,560 | 3,610 | 3,555 | 3,560 | -0.84% | 506,100 | 5964億668万 | +4.18% | 31.5 | 3 |
| 09/19 | 3,545 | 3,595 | 3,545 | 3,590 | +1.99% | 469,400 | 6014億3258万 | +5.31% | 31.77 | 3.02 |
| 09/15 | 3,490 | 3,535 | 3,480 | 3,520 | +0.57% | 452,000 | 5897億548万 | +3.59% | 31.15 | 2.96 |
| 09/14 | 3,490 | 3,510 | 3,490 | 3,500 | +0.72% | 266,000 | 5863億5488万 | +3.15% | 30.97 | 2.95 |
| 09/13 | 3,485 | 3,490 | 3,465 | 3,475 | +0.14% | 165,000 | 5821億6663万 | +2.57% | 30.75 | 2.92 |
| 09/12 | 3,480 | 3,485 | 3,460 | 3,470 | +0.29% | 330,800 | 5813億2898万 | +2.42% | 30.71 | 2.92 |
| 09/11 | 3,440 | 3,485 | 3,440 | 3,460 | +1.91% | 387,400 | 5796億5368万 | +2% | 30.62 | 2.91 |
| 09/08 | 3,375 | 3,430 | 3,370 | 3,395 | -0.15% | 477,400 | 5687億6424万 | -0.03% | 30.04 | 2.86 |
| 09/07 | 3,375 | 3,425 | 3,375 | 3,400 | +1.34% | 399,600 | 5696億189万 | -0.09% | 30.09 | 2.86 |
| 09/06 | 3,340 | 3,365 | 3,315 | 3,355 | 0% | 325,100 | 5620億6304万 | -1.58% | 29.69 | 2.82 |
| 09/05 | 3,370 | 3,385 | 3,355 | 3,355 | -0.3% | 332,500 | 5620億6304万 | -1.79% | 29.69 | 2.82 |
| 09/04 | 3,400 | 3,415 | 3,350 | 3,365 | -1.61% | 335,200 | 5637億3834万 | -1.67% | 29.78 | 2.83 |
| 09/01 | 3,425 | 3,435 | 3,405 | 3,420 | +0.44% | 277,000 | 5729億5249万 | -0.2% | 30.27 | 2.88 |
| 08/31 | 3,420 | 3,425 | 3,390 | 3,405 | +0.59% | 398,200 | 5704億3954万 | -0.76% | 30.13 | 2.87 |
| 08/30 | 3,390 | 3,410 | 3,380 | 3,385 | +0.74% | 504,100 | 5670億8894万 | -1.43% | 29.96 | 2.85 |
| 08/29 | 3,365 | 3,370 | 3,345 | 3,360 | -0.44% | 161,600 | 5629億69万 | -2.3% | 29.73 | 2.83 |
| 08/28 | 3,375 | 3,385 | 3,365 | 3,375 | -0.15% | 205,000 | 5654億1364万 | -2.03% | 29.87 | 2.84 |
| 08/25 | 3,390 | 3,395 | 3,360 | 3,380 | +0.6% | 338,900 | 5662億5129万 | -2.06% | 29.91 | 2.84 |
| 08/24 | 3,340 | 3,380 | 3,335 | 3,360 | +0.15% | 317,700 | 5629億69万 | -2.81% | 29.73 | 2.83 |
| 08/23 | 3,440 | 3,440 | 3,355 | 3,355 | -0.74% | 451,700 | 5620億6304万 | -3.09% | 29.69 | 2.82 |
| 08/22 | 3,390 | 3,400 | 3,370 | 3,380 | -0.29% | 272,200 | 5662億5129万 | -2.51% | 29.91 | 2.84 |
| 08/21 | 3,415 | 3,425 | 3,385 | 3,390 | -0.73% | 223,200 | 5679億2659万 | -2.36% | 30 | 2.85 |
| 08/18 | 3,350 | 3,420 | 3,350 | 3,415 | +0.89% | 366,400 | 5721億1484万 | -1.75% | 30.22 | 2.87 |
| 08/17 | 3,360 | 3,395 | 3,360 | 3,385 | +0.74% | 220,000 | 5670億8894万 | -2.67% | 29.96 | 2.85 |
| 08/16 | 3,355 | 3,375 | 3,350 | 3,360 | -0.15% | 189,800 | 5629億69万 | -3.53% | 29.73 | 2.83 |
| 08/15 | 3,365 | 3,395 | 3,350 | 3,365 | +1.05% | 270,100 | 5637億3834万 | -3.5% | 29.78 | 2.83 |
| 08/14 | 3,330 | 3,355 | 3,310 | 3,330 | -1.62% | 479,200 | 5578億7479万 | -4.58% | 29.47 | 2.8 |
| 08/10 | 3,385 | 3,415 | 3,365 | 3,385 | 0% | 361,800 | 5670億8894万 | -3.18% | 29.96 | 2.85 |
| 08/09 | 3,445 | 3,460 | 3,375 | 3,385 | -2.31% | 570,900 | 5670億8894万 | -3.23% | 29.96 | 2.85 |
| 08/08 | 3,505 | 3,535 | 3,440 | 3,465 | -3.08% | 679,800 | 5804億9133万 | -1% | 30.66 | 2.92 |
| 08/07 | 3,580 | 3,585 | 3,545 | 3,575 | +0.7% | 285,200 | 5989億1963万 | +2.14% | 31.64 | 3.01 |
| 08/04 | 3,570 | 3,570 | 3,550 | 3,550 | -0.42% | 194,600 | 5947億3138万 | +1.57% | 31.42 | 2.99 |
| 08/03 | 3,560 | 3,575 | 3,545 | 3,565 | +0.14% | 237,500 | 5972億4433万 | +2.12% | 31.55 | 3 |
| 08/02 | 3,555 | 3,585 | 3,535 | 3,560 | +1.14% | 398,700 | 5964億668万 | +2.09% | 31.5 | 3 |
| 08/01 | 3,490 | 3,520 | 3,480 | 3,520 | +0.28% | 273,700 | 5897億548万 | +1.06% | 31.15 | 2.96 |
| 07/31 | 3,510 | 3,525 | 3,495 | 3,510 | +0.57% | 329,000 | 5880億3018万 | +0.86% | 31.06 | 2.95 |
| 07/28 | 3,530 | 3,540 | 3,480 | 3,490 | -0.71% | 334,200 | 5846億7958万 | +0.37% | 30.88 | 2.94 |
| 07/27 | 3,510 | 3,555 | 3,490 | 3,515 | +0.43% | 328,900 | 5888億6783万 | +1.15% | 31.11 | 2.96 |
| 07/26 | 3,525 | 3,535 | 3,485 | 3,500 | +0.14% | 253,500 | 5863億5488万 | +0.84% | 30.97 | 2.95 |
| 07/25 | 3,505 | 3,515 | 3,485 | 3,495 | -0.57% | 267,600 | 5855億1723万 | +0.78% | 30.93 | 2.94 |
| 07/24 | 3,485 | 3,520 | 3,475 | 3,515 | -0.28% | 201,100 | 5888億6783万 | +1.5% | 31.11 | 2.96 |
| 07/21 | 3,505 | 3,535 | 3,500 | 3,525 | +0.14% | 154,900 | 5905億4313万 | +1.97% | 31.19 | 2.97 |
| 07/20 | 3,495 | 3,525 | 3,485 | 3,520 | +1% | 281,600 | 5897億548万 | +2.03% | 31.15 | 2.96 |
| 07/19 | 3,475 | 3,490 | 3,465 | 3,485 | -0.29% | 194,800 | 5838億4193万 | +1.19% | 30.84 | 2.93 |
| 07/18 | 3,480 | 3,500 | 3,460 | 3,495 | 0% | 182,800 | 5855億1723万 | +1.57% | 30.93 | 2.94 |
| 07/14 | 3,505 | 3,510 | 3,485 | 3,495 | +0.14% | 206,900 | 5855億1723万 | +1.69% | 30.93 | 2.94 |
| 07/13 | 3,500 | 3,510 | 3,485 | 3,490 | +0.29% | 191,500 | 5846億7958万 | +1.57% | 30.88 | 2.94 |
| 07/12 | 3,500 | 3,510 | 3,465 | 3,480 | -0.57% | 201,200 | 5830億428万 | +1.25% | 30.8 | 2.93 |
| 07/11 | 3,480 | 3,510 | 3,480 | 3,500 | +0.86% | 225,300 | 5863億5488万 | +1.74% | 30.97 | 2.95 |
| 07/10 | 3,470 | 3,490 | 3,460 | 3,470 | +1.02% | 286,300 | 5813億2898万 | +0.78% | 30.71 | 2.92 |
| 07/07 | 3,445 | 3,460 | 3,430 | 3,435 | -1.01% | 317,400 | 5754億6544万 | -0.38% | 30.4 | 2.89 |
| 07/06 | 3,425 | 3,470 | 3,425 | 3,470 | +1.02% | 367,300 | 5813億2898万 | +0.43% | 30.71 | 2.92 |
| 07/05 | 3,420 | 3,445 | 3,410 | 3,435 | -0.15% | 346,600 | 5754億6544万 | -0.69% | 30.4 | 2.89 |
| 07/04 | 3,520 | 3,530 | 3,435 | 3,440 | -0.43% | 476,800 | 5763億308万 | -0.66% | 30.44 | 2.89 |
| 07/03 | 3,455 | 3,475 | 3,445 | 3,455 | +0.14% | 370,100 | 5788億1603万 | -0.35% | 30.57 | 2.91 |
| 06/30 | 3,435 | 3,450 | 3,425 | 3,450 | -0.43% | 417,100 | 5779億7838万 | -0.58% | 30.53 | 2.9 |
| 06/29 | 3,480 | 3,485 | 3,455 | 3,465 | +0.43% | 251,900 | 5804億9133万 | -0.26% | 30.66 | 2.92 |
| 06/28 | 3,450 | 3,475 | 3,440 | 3,450 | -0.29% | 237,900 | 5779億7838万 | -0.81% | 30.53 | 2.9 |
| 06/27 | 3,460 | 3,470 | 3,440 | 3,460 | +0.44% | 239,300 | 5796億5368万 | -0.66% | 30.62 | 2.91 |
| 06/26 | 3,435 | 3,460 | 3,435 | 3,445 | -0.29% | 218,200 | 5771億4073万 | -1.18% | 30.49 | 2.9 |
| 06/23 | 3,445 | 3,470 | 3,445 | 3,455 | +0.58% | 335,400 | 5788億1603万 | -1% | 30.57 | 2.91 |
| 06/22 | 3,425 | 3,455 | 3,425 | 3,435 | +0.73% | 368,700 | 5754億6544万 | -1.66% | 30.4 | 2.89 |
| 06/21 | 3,410 | 3,435 | 3,405 | 3,410 | -0.15% | 369,900 | 5712億7719万 | -2.46% | 30.18 | 2.87 |
| 06/20 | 3,430 | 3,435 | 3,415 | 3,415 | +1.19% | 283,200 | 5721億1484万 | -2.46% | 30.22 | 2.87 |
| 06/19 | 3,360 | 3,400 | 3,360 | 3,375 | +0.45% | 297,000 | 5654億1364万 | -3.74% | 29.87 | 2.84 |
| 06/16 | 3,395 | 3,400 | 3,355 | 3,360 | 0% | 563,700 | 5629億69万 | -4.36% | 29.73 | 2.83 |
| 06/15 | 3,365 | 3,385 | 3,335 | 3,360 | -0.44% | 346,900 | 5629億69万 | -4.55% | 29.73 | 2.83 |
| 06/14 | 3,410 | 3,415 | 3,370 | 3,375 | -0.59% | 362,300 | 5654億1364万 | -4.34% | 29.87 | 2.84 |
| 06/13 | 3,395 | 3,425 | 3,390 | 3,395 | -0.44% | 309,400 | 5687億6424万 | -3.91% | 30.04 | 2.86 |
| 06/12 | 3,435 | 3,435 | 3,385 | 3,410 | -1.87% | 536,500 | 5712億7719万 | -3.56% | 30.18 | 2.87 |
| 06/09 | 3,480 | 3,505 | 3,465 | 3,475 | -0.86% | 549,300 | 5821億6663万 | -1.78% | 30.75 | 2.92 |
| 06/08 | 3,585 | 3,595 | 3,500 | 3,505 | -1.68% | 516,200 | 5871億9253万 | -0.76% | 31.02 | 2.95 |
| 06/07 | 3,545 | 3,580 | 3,545 | 3,565 | 0% | 495,100 | 5972億4433万 | +1.16% | 31.55 | 3 |
| 06/06 | 3,545 | 3,590 | 3,545 | 3,565 | -0.83% | 380,100 | 5972億4433万 | +1.51% | 31.55 | 3 |
| 06/05 | 3,600 | 3,605 | 3,580 | 3,595 | -0.28% | 385,600 | 6022億7023万 | +2.71% | 31.81 | 3.03 |
| 06/02 | 3,600 | 3,615 | 3,585 | 3,605 | +0.84% | 562,000 | 6039億4553万 | +3.41% | 31.9 | 3.03 |
| 06/01 | 3,525 | 3,580 | 3,525 | 3,575 | +1.42% | 390,100 | 5989億1963万 | +3% | 31.64 | 3.01 |
| 05/31 | 3,520 | 3,540 | 3,510 | 3,525 | -0.42% | 391,000 | 5905億4313万 | +2.03% | 31.19 | 2.97 |
| 05/30 | 3,545 | 3,550 | 3,515 | 3,540 | -0.14% | 245,500 | 5930億5608万 | +2.94% | 31.33 | 2.98 |
| 05/29 | 3,555 | 3,565 | 3,535 | 3,545 | 0% | 319,200 | 5938億9373万 | +3.59% | 31.37 | 2.98 |
| 05/26 | 3,570 | 3,570 | 3,530 | 3,545 | -0.7% | 298,600 | 5938億9373万 | +4.14% | 31.37 | 2.98 |
| 05/25 | 3,575 | 3,575 | 3,550 | 3,570 | 0% | 363,500 | 5980億8198万 | +5.47% | 31.59 | 3 |
| 05/24 | 3,565 | 3,570 | 3,545 | 3,570 | +0.99% | 417,100 | 5980億8198万 | +6.06% | 31.59 | 3 |
| 05/23 | 3,540 | 3,570 | 3,530 | 3,535 | -0.28% | 359,600 | 5922億1843万 | +5.65% | 31.28 | 2.97 |
| 05/22 | 3,545 | 3,550 | 3,525 | 3,545 | +0.28% | 377,300 | 5938億9373万 | +6.55% | 31.37 | 2.98 |
| 05/19 | 3,560 | 3,575 | 3,515 | 3,535 | +0.86% | 561,300 | 5922億1843万 | +6.83% | 31.28 | 2.97 |
| 05/18 | 3,465 | 3,515 | 3,465 | 3,505 | -0.85% | 403,500 | 5871億9253万 | +6.44% | 31.02 | 2.95 |
| 05/17 | 3,510 | 3,545 | 3,510 | 3,535 | -0.14% | 386,800 | 5922億1843万 | +7.81% | 31.28 | 2.97 |
| 05/16 | 3,530 | 3,555 | 3,520 | 3,540 | 0% | 405,300 | 5930億5608万 | +8.56% | 31.33 | 2.98 |
| 05/15 | 3,510 | 3,540 | 3,495 | 3,540 | 0% | 423,800 | 5930億5608万 | +9.12% | 31.33 | 2.98 |
| 05/12 | 3,520 | 3,545 | 3,515 | 3,540 | -0.42% | 574,600 | 5930億5608万 | +9.63% | 31.33 | 2.98 |
| 05/11 | 3,515 | 3,560 | 3,480 | 3,555 | +1.43% | 695,500 | 5955億6903万 | +10.58% | 31.46 | 2.99 |
| 05/10 | 3,450 | 3,515 | 3,450 | 3,505 | +0.72% | 710,000 | 5871億9253万 | +9.46% | 31.02 | 2.95 |
