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 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 1,790 | 1,800 | 1,720 | 1,720 | -3.37% | 988,100 | 1429億2979万 | -6.72% | 11.4 | 0.56 |
03/30 | 1,800 | 1,820 | 1,780 | 1,780 | -1.66% | 398,000 | 1479億1571万 | -3.78% | 11.8 | 0.57 |
03/29 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 713,600 | 1504億867万 | -2.27% | 12 | 0.58 |
03/28 | 1,820 | 1,830 | 1,810 | 1,810 | 0% | 334,100 | 1504億867万 | -2.22% | 12 | 0.58 |
03/27 | 1,830 | 1,830 | 1,800 | 1,810 | -1.09% | 389,000 | 1504億867万 | -2.16% | 12 | 0.58 |
03/24 | 1,820 | 1,840 | 1,790 | 1,830 | +0.55% | 464,400 | 1520億7065万 | -0.97% | 12.13 | 0.59 |
03/23 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 361,500 | 1512億3966万 | -1.36% | 12.06 | 0.59 |
03/22 | 1,830 | 1,840 | 1,820 | 1,820 | -1.62% | 490,300 | 1512億3966万 | -1.25% | 12.06 | 0.59 |
03/21 | 1,840 | 1,860 | 1,830 | 1,850 | 0% | 297,400 | 1537億3262万 | +0.49% | 12.26 | 0.6 |
03/17 | 1,850 | 1,860 | 1,840 | 1,850 | -0.54% | 341,900 | 1537億3262万 | +0.65% | 12.26 | 0.6 |
03/16 | 1,850 | 1,880 | 1,850 | 1,860 | 0% | 352,300 | 1545億6361万 | +1.47% | 12.33 | 0.6 |
03/15 | 1,860 | 1,870 | 1,850 | 1,860 | -0.53% | 411,400 | 1545億6361万 | +1.86% | 12.33 | 0.6 |
03/14 | 1,890 | 1,890 | 1,870 | 1,870 | -0.53% | 141,800 | 1553億9460万 | +2.86% | 12.39 | 0.6 |
03/13 | 1,880 | 1,890 | 1,870 | 1,880 | 0% | 254,300 | 1562億2558万 | +3.52% | 12.46 | 0.61 |
03/10 | 1,890 | 1,890 | 1,860 | 1,880 | +0.53% | 611,600 | 1562億2558万 | +3.7% | 12.46 | 0.61 |
03/09 | 1,870 | 1,870 | 1,840 | 1,870 | +0.54% | 496,400 | 1553億9460万 | +3.37% | 12.39 | 0.6 |
03/08 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 387,700 | 1545億6361万 | +2.93% | 12.33 | 0.6 |
03/07 | 1,890 | 1,920 | 1,880 | 1,880 | -0.53% | 1,092,900 | 1562億2558万 | +4.16% | 12.46 | 0.61 |
03/06 | 1,860 | 1,900 | 1,860 | 1,890 | +1.07% | 629,900 | 1570億5657万 | +4.83% | 12.53 | 0.61 |
03/03 | 1,880 | 1,890 | 1,870 | 1,870 | -0.53% | 544,600 | 1553億9460万 | +3.77% | 12.39 | 0.6 |
03/02 | 1,900 | 1,900 | 1,870 | 1,880 | +1.08% | 661,700 | 1562億2558万 | +4.27% | 12.46 | 0.61 |
03/01 | 1,860 | 1,870 | 1,820 | 1,860 | +0.54% | 752,800 | 1545億6361万 | +3.16% | 12.33 | 0.6 |
02/28 | 1,840 | 1,880 | 1,830 | 1,850 | +1.09% | 1,189,400 | 1537億3262万 | +2.66% | 12.26 | 0.6 |
02/27 | 1,840 | 1,840 | 1,810 | 1,830 | -1.61% | 863,100 | 1520億7065万 | +1.55% | 12.13 | 0.59 |
02/24 | 1,860 | 1,880 | 1,850 | 1,860 | -1.06% | 488,800 | 1545億6361万 | +3.22% | 12.33 | 0.6 |
02/23 | 1,850 | 1,910 | 1,840 | 1,880 | +3.87% | 1,822,300 | 1562億2558万 | +4.33% | 12.46 | 0.61 |
02/22 | 1,810 | 1,820 | 1,800 | 1,810 | +0.56% | 493,700 | 1504億867万 | +0.56% | 12 | 0.58 |
02/21 | 1,780 | 1,810 | 1,770 | 1,800 | +1.12% | 930,900 | 1495億7769万 | +0.06% | 11.93 | 0.58 |
02/20 | 1,760 | 1,780 | 1,740 | 1,780 | +1.14% | 495,900 | 1479億1571万 | -1% | 11.8 | 0.57 |
02/17 | 1,740 | 1,760 | 1,740 | 1,760 | +0.57% | 635,000 | 1462億5374万 | -2.11% | 11.67 | 0.57 |
02/16 | 1,760 | 1,770 | 1,730 | 1,750 | -1.69% | 739,300 | 1454億2275万 | -2.78% | 11.6 | 0.56 |
02/15 | 1,790 | 1,790 | 1,770 | 1,780 | +1.14% | 326,600 | 1479億1571万 | -1.28% | 11.8 | 0.57 |
02/14 | 1,790 | 1,790 | 1,750 | 1,760 | -1.12% | 607,700 | 1462億5374万 | -2.49% | 11.67 | 0.57 |
02/13 | 1,740 | 1,780 | 1,740 | 1,780 | +2.89% | 910,800 | 1479億1571万 | -1.55% | 11.8 | 0.57 |
02/10 | 1,700 | 1,740 | 1,690 | 1,730 | +3.59% | 1,071,000 | 1437億6078万 | -4.42% | 11.47 | 0.56 |
02/09 | 1,670 | 1,680 | 1,650 | 1,670 | -0.6% | 1,246,800 | 1387億7485万 | -7.99% | 11.07 | 0.54 |
02/08 | 1,650 | 1,700 | 1,640 | 1,680 | -7.18% | 2,103,100 | 1396億584万 | -7.84% | 11.14 | 0.54 |
02/07 | 1,780 | 1,820 | 1,780 | 1,810 | +0.56% | 567,900 | 1504億867万 | -0.98% | 12 | 0.58 |
02/06 | 1,810 | 1,820 | 1,780 | 1,800 | +0.56% | 369,800 | 1495億7769万 | -1.53% | 11.93 | 0.58 |
02/03 | 1,790 | 1,810 | 1,780 | 1,790 | -1.1% | 385,500 | 1487億4670万 | -2.19% | 11.86 | 0.58 |
02/02 | 1,820 | 1,830 | 1,800 | 1,810 | -0.55% | 475,600 | 1504億867万 | -1.09% | 12 | 0.58 |
02/01 | 1,820 | 1,840 | 1,810 | 1,820 | -0.55% | 354,300 | 1512億3966万 | -0.55% | 12.06 | 0.59 |
01/31 | 1,840 | 1,850 | 1,820 | 1,830 | -2.14% | 433,600 | 1520億7065万 | -0.05% | 12.13 | 0.59 |
01/30 | 1,880 | 1,880 | 1,850 | 1,870 | -0.53% | 251,600 | 1553億9460万 | +2.13% | 12.39 | 0.6 |
01/27 | 1,880 | 1,890 | 1,870 | 1,880 | 0% | 405,100 | 1562億2558万 | +2.73% | 12.46 | 0.61 |
01/26 | 1,870 | 1,880 | 1,850 | 1,880 | +1.62% | 573,100 | 1562億2558万 | +2.84% | 12.46 | 0.61 |
01/25 | 1,860 | 1,870 | 1,840 | 1,850 | +1.09% | 331,300 | 1537億3262万 | +1.26% | 12.26 | 0.6 |
01/24 | 1,820 | 1,830 | 1,800 | 1,830 | -0.54% | 384,600 | 1520億7065万 | +0.22% | 12.13 | 0.59 |
01/23 | 1,830 | 1,850 | 1,810 | 1,840 | -0.54% | 326,300 | 1529億164万 | +0.77% | 12.2 | 0.59 |
01/20 | 1,850 | 1,870 | 1,840 | 1,850 | +1.09% | 522,900 | 1537億3262万 | +1.26% | 12.26 | 0.6 |
01/19 | 1,820 | 1,840 | 1,810 | 1,830 | +1.67% | 469,000 | 1520億7065万 | +0.11% | 12.13 | 0.59 |
01/18 | 1,760 | 1,800 | 1,740 | 1,800 | +1.69% | 472,800 | 1495億7769万 | -1.64% | 11.93 | 0.58 |
01/17 | 1,800 | 1,800 | 1,770 | 1,770 | -1.12% | 352,200 | 1470億8473万 | -3.44% | 11.73 | 0.57 |
01/16 | 1,810 | 1,820 | 1,780 | 1,790 | -1.1% | 499,600 | 1487億4670万 | -2.4% | 11.86 | 0.58 |
01/13 | 1,810 | 1,820 | 1,810 | 1,810 | -0.55% | 213,900 | 1504億867万 | -1.25% | 12 | 0.58 |
01/12 | 1,830 | 1,840 | 1,800 | 1,820 | -0.55% | 445,200 | 1512億3966万 | -0.49% | 12.06 | 0.59 |
01/11 | 1,830 | 1,840 | 1,820 | 1,830 | +0.55% | 350,100 | 1520億7065万 | +0.22% | 12.13 | 0.59 |
01/10 | 1,810 | 1,840 | 1,790 | 1,820 | -0.55% | 628,300 | 1512億3966万 | 0% | 12.06 | 0.59 |
01/06 | 1,850 | 1,850 | 1,820 | 1,830 | -2.14% | 601,200 | 1520億7065万 | +0.99% | 12.13 | 0.59 |
01/05 | 1,870 | 1,880 | 1,850 | 1,870 | 0% | 332,900 | 1553億9460万 | +3.6% | 12.39 | 0.6 |
01/04 | 1,840 | 1,880 | 1,830 | 1,870 | +3.31% | 825,800 | 1553億9460万 | +4.12% | 12.39 | 0.6 |
2016 |
12/30 | 1,800 | 1,820 | 1,770 | 1,810 | +0.56% | 528,900 | 1504億867万 | +1.23% | 12 | 0.58 |
12/29 | 1,820 | 1,830 | 1,790 | 1,800 | -2.17% | 635,500 | 1495億7769万 | +1.07% | 11.93 | 0.58 |
12/28 | 1,810 | 1,850 | 1,800 | 1,840 | +1.66% | 348,200 | 1529億164万 | +3.84% | 12.2 | 0.59 |
12/27 | 1,810 | 1,840 | 1,810 | 1,810 | 0% | 309,900 | 1504億867万 | +2.72% | 12 | 0.58 |
12/26 | 1,830 | 1,850 | 1,810 | 1,810 | -1.09% | 371,500 | 1504億867万 | +3.25% | 12 | 0.58 |
12/22 | 1,810 | 1,830 | 1,800 | 1,830 | 0% | 398,500 | 1520億7065万 | +5.05% | 12.13 | 0.59 |
12/21 | 1,850 | 1,860 | 1,810 | 1,830 | -0.54% | 457,300 | 1520億7065万 | +5.66% | 12.13 | 0.59 |
12/20 | 1,830 | 1,840 | 1,810 | 1,840 | 0% | 386,800 | 1529億164万 | +6.98% | 12.2 | 0.59 |
12/19 | 1,840 | 1,850 | 1,830 | 1,840 | -1.08% | 310,500 | 1529億164万 | +7.85% | 12.2 | 0.59 |
12/16 | 1,850 | 1,870 | 1,820 | 1,860 | +1.64% | 718,600 | 1545億6361万 | +9.99% | 12.33 | 0.6 |
12/15 | 1,840 | 1,870 | 1,810 | 1,830 | 0% | 649,800 | 1520億7065万 | +9.19% | 12.13 | 0.59 |
12/14 | 1,840 | 1,850 | 1,810 | 1,830 | -1.08% | 461,800 | 1520億7065万 | +10.37% | 12.13 | 0.59 |
12/13 | 1,850 | 1,850 | 1,800 | 1,850 | -1.07% | 788,800 | 1537億3262万 | +12.67% | 12.26 | 0.6 |
12/12 | 1,920 | 1,920 | 1,850 | 1,870 | -1.06% | 993,300 | 1553億9460万 | +15.01% | 12.39 | 0.6 |
12/09 | 1,890 | 1,920 | 1,860 | 1,890 | +0.53% | 1,262,700 | 1570億5657万 | +17.61% | 12.53 | 0.61 |
12/08 | 1,820 | 1,890 | 1,820 | 1,880 | +5.03% | 1,029,900 | 1562億2558万 | +18.31% | 12.46 | 0.61 |
12/07 | 1,800 | 1,800 | 1,780 | 1,790 | +1.7% | 640,000 | 1487億4670万 | +13.87% | 11.86 | 0.58 |
12/06 | 1,750 | 1,770 | 1,730 | 1,760 | +2.33% | 659,700 | 1462億5374万 | +12.89% | 11.67 | 0.57 |
12/05 | 1,730 | 1,750 | 1,710 | 1,720 | -0.58% | 621,700 | 1429億2979万 | +11.18% | 11.4 | 0.56 |
12/02 | 1,690 | 1,730 | 1,690 | 1,730 | +2.98% | 783,400 | 1437億6078万 | +12.56% | 11.47 | 0.56 |
12/01 | 1,670 | 1,710 | 1,670 | 1,680 | +2.44% | 899,600 | 1396億584万 | +10.02% | 11.14 | 0.54 |
11/30 | 1,630 | 1,650 | 1,630 | 1,640 | 0% | 277,400 | 1362億8189万 | +8.04% | 10.87 | 0.53 |
11/29 | 1,650 | 1,660 | 1,620 | 1,640 | -0.61% | 511,500 | 1362億8189万 | +8.32% | 10.87 | 0.53 |
11/28 | 1,660 | 1,680 | 1,640 | 1,650 | -0.6% | 707,100 | 1371億1288万 | +9.34% | 10.94 | 0.53 |
11/25 | 1,650 | 1,660 | 1,630 | 1,660 | +1.22% | 903,400 | 1379億4387万 | +10.45% | 11 | 0.54 |
11/24 | 1,630 | 1,640 | 1,620 | 1,640 | +3.14% | 626,200 | 1362億8189万 | +9.63% | 10.87 | 0.53 |
11/22 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 436,600 | 1321億2696万 | +6.78% | 10.54 | 0.51 |
11/21 | 1,570 | 1,600 | 1,570 | 1,590 | +1.27% | 609,400 | 1321億2696万 | +7.14% | 10.54 | 0.51 |
11/18 | 1,580 | 1,590 | 1,560 | 1,570 | +1.29% | 401,600 | 1304億6498万 | +6.15% | 10.41 | 0.51 |
11/17 | 1,540 | 1,560 | 1,540 | 1,550 | -1.27% | 542,300 | 1288億301万 | +5.01% | 10.27 | 0.5 |
11/16 | 1,550 | 1,570 | 1,540 | 1,570 | +3.29% | 844,400 | 1304億6498万 | +6.59% | 10.41 | 0.51 |
11/15 | 1,520 | 1,530 | 1,500 | 1,520 | +0.66% | 680,600 | 1263億1005万 | +3.4% | 10.07 | 0.49 |
11/14 | 1,480 | 1,510 | 1,470 | 1,510 | +3.42% | 883,000 | 1254億7906万 | +2.86% | 10.01 | 0.49 |
11/11 | 1,480 | 1,500 | 1,440 | 1,460 | -0.68% | 1,394,600 | 1213億2412万 | -0.41% | 9.68 | 0.47 |
11/10 | 1,430 | 1,480 | 1,420 | 1,470 | +6.52% | 1,471,800 | 1221億5511万 | +0.41% | 9.74 | 0.47 |
11/09 | 1,440 | 1,470 | 1,360 | 1,380 | -4.17% | 1,913,200 | 1146億7623万 | -5.61% | 9.15 | 0.45 |
11/08 | 1,440 | 1,450 | 1,420 | 1,440 | 0% | 462,000 | 1196億6215万 | -1.64% | 9.54 | 0.46 |
11/07 | 1,430 | 1,450 | 1,420 | 1,440 | +2.13% | 536,800 | 1196億6215万 | -1.57% | 9.54 | 0.46 |
11/04 | 1,420 | 1,430 | 1,390 | 1,410 | -1.4% | 673,400 | 1171億6919万 | -3.56% | 9.35 | 0.46 |