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 | 731 | 732 | 714 | 714 | -2.19% | 85,500 | 777億4461万 | -2.19% | 20.9 | 1.31 |
| 03/30 | 733 | 739 | 722 | 730 | -0.68% | 77,800 | 794億8678万 | 0% | 21.37 | 1.34 |
| 03/29 | 716 | 737 | 713 | 735 | +2.08% | 115,300 | 800億3121万 | +0.82% | 21.52 | 1.35 |
| 03/28 | 720 | 730 | 716 | 720 | +1.27% | 101,400 | 783億9792万 | -1.23% | 21.08 | 1.32 |
| 03/27 | 714 | 716 | 700 | 711 | -1.8% | 95,300 | 774億1795万 | -2.47% | 20.82 | 1.3 |
| 03/24 | 737 | 737 | 717 | 724 | -0.55% | 141,300 | 788億3347万 | -0.69% | 21.2 | 1.33 |
| 03/23 | 730 | 733 | 719 | 728 | -0.27% | 96,600 | 792億6901万 | -0.14% | 21.31 | 1.33 |
| 03/22 | 732 | 742 | 728 | 730 | -1.75% | 141,100 | 794億8678万 | +0.27% | 21.37 | 1.34 |
| 03/21 | 737 | 746 | 733 | 743 | +0.27% | 50,700 | 809億230万 | +2.06% | 21.75 | 1.36 |
| 03/17 | 740 | 742 | 733 | 741 | +0.14% | 49,700 | 806億8453万 | +2.07% | 21.69 | 1.36 |
| 03/16 | 735 | 744 | 726 | 740 | +0.27% | 95,600 | 805億7564万 | +2.21% | 21.66 | 1.36 |
| 03/15 | 734 | 743 | 732 | 738 | +0.54% | 63,600 | 803億5787万 | +2.22% | 21.61 | 1.35 |
| 03/14 | 750 | 750 | 733 | 734 | -1.74% | 78,600 | 799億2233万 | +1.94% | 21.49 | 1.34 |
| 03/13 | 739 | 759 | 734 | 747 | +1.49% | 179,800 | 813億3785万 | +4.04% | 21.87 | 1.37 |
| 03/10 | 737 | 743 | 730 | 736 | +0.41% | 83,400 | 801億4010万 | +3.08% | 21.55 | 1.35 |
| 03/09 | 747 | 748 | 733 | 733 | -1.87% | 100,200 | 798億1344万 | +2.66% | 21.46 | 1.34 |
| 03/08 | 763 | 763 | 742 | 747 | -2.73% | 131,100 | 813億3785万 | +4.33% | 21.87 | 1.37 |
| 03/07 | 739 | 777 | 738 | 768 | +4.21% | 300,900 | 836億2445万 | +6.82% | 22.48 | 1.41 |
| 03/06 | 717 | 739 | 708 | 737 | +2.36% | 138,800 | 802億4899万 | +2.22% | 21.58 | 1.35 |
| 03/03 | 720 | 726 | 714 | 720 | -0.69% | 53,200 | 783億9792万 | -0.55% | 21.08 | 1.32 |
| 03/02 | 730 | 735 | 723 | 725 | 0% | 94,200 | 789億4235万 | -0.41% | 21.23 | 1.33 |
| 03/01 | 711 | 728 | 705 | 725 | +2.4% | 116,100 | 789億4235万 | -0.96% | 21.23 | 1.33 |
| 02/28 | 705 | 716 | 705 | 708 | +1.29% | 80,700 | 770億9129万 | -3.67% | 20.73 | 1.3 |
| 02/27 | 705 | 708 | 690 | 699 | -1.41% | 114,700 | 761億1132万 | -5.28% | 20.46 | 1.28 |
| 02/24 | 714 | 721 | 706 | 709 | -1.25% | 75,400 | 772億18万 | -4.45% | 20.76 | 1.3 |
| 02/23 | 721 | 724 | 709 | 718 | -0.42% | 60,600 | 781億8015万 | -3.75% | 21.02 | 1.32 |
| 02/22 | 725 | 726 | 711 | 721 | -0.28% | 88,400 | 785億681万 | -3.74% | 21.11 | 1.32 |
| 02/21 | 713 | 726 | 704 | 723 | +0.84% | 97,000 | 536億4028万 | -3.86% | 14.75 | 0.92 |
| 02/20 | 718 | 721 | 713 | 717 | -0.69% | 36,100 | 531億9513万 | -4.91% | 14.63 | 0.92 |
| 02/17 | 714 | 727 | 712 | 722 | +1.12% | 71,700 | 535億6609万 | -4.75% | 14.73 | 0.92 |
| 02/16 | 704 | 715 | 702 | 714 | +0.99% | 108,200 | 529億7256万 | -6.3% | 14.56 | 0.91 |
| 02/15 | 722 | 731 | 703 | 707 | -1.53% | 143,100 | 524億5322万 | -7.82% | 14.42 | 0.9 |
| 02/14 | 708 | 736 | 708 | 718 | +1.99% | 168,800 | 532億6933万 | -6.99% | 14.65 | 0.92 |
| 02/13 | 697 | 707 | 696 | 704 | +1.88% | 109,700 | 522億3065万 | -9.28% | 14.36 | 0.9 |
| 02/10 | 689 | 693 | 680 | 691 | +1.17% | 156,500 | 512億6616万 | -11.52% | 14.1 | 0.88 |
| 02/09 | 690 | 690 | 667 | 683 | -1.01% | 148,200 | 506億7263万 | -13.21% | 13.93 | 0.87 |
| 02/08 | 691 | 694 | 684 | 690 | +0.44% | 129,000 | 511億9197万 | -12.99% | 14.08 | 0.88 |
| 02/07 | 661 | 694 | 652 | 687 | +4.41% | 518,500 | 509億6940万 | -14.13% | 14.01 | 0.88 |
| 02/06 | 718 | 718 | 653 | 658 | -7.97% | 515,500 | 488億1785万 | -18.26% | 13.42 | 0.84 |
| 02/03 | 772 | 781 | 710 | 715 | -10.85% | 268,100 | 530億4675万 | -11.95% | 14.59 | 0.91 |
| 02/02 | 812 | 821 | 708 | 802 | -1.23% | 385,900 | 595億139万 | -1.6% | 16.36 | 1.02 |
| 02/01 | 801 | 821 | 783 | 812 | 0% | 98,300 | 602億4331万 | -0.61% | 16.56 | 1.04 |
| 01/31 | 811 | 821 | 801 | 812 | -1.69% | 78,400 | 602億4331万 | -0.73% | 16.56 | 1.04 |
| 01/30 | 821 | 830 | 814 | 826 | +1.47% | 48,700 | 612億8198万 | +0.73% | 16.85 | 1.05 |
| 01/27 | 830 | 830 | 807 | 814 | -1.21% | 45,700 | 603億9169万 | -0.85% | 16.6 | 1.04 |
| 01/26 | 807 | 831 | 807 | 824 | +3.13% | 86,800 | 611億3360万 | +0.12% | 16.81 | 1.05 |
| 01/25 | 797 | 801 | 790 | 799 | +1.78% | 43,600 | 592億7882万 | -3.03% | 16.3 | 1.02 |
| 01/24 | 792 | 797 | 782 | 785 | -1.26% | 36,900 | 582億4014万 | -4.96% | 16.01 | 1 |
| 01/23 | 799 | 801 | 794 | 795 | -1.49% | 34,300 | 589億8205万 | -3.99% | 16.22 | 1.01 |
| 01/20 | 795 | 811 | 794 | 807 | +1.13% | 57,200 | 598億7235万 | -2.54% | 16.46 | 1.03 |
| 01/19 | 804 | 813 | 795 | 798 | +1.14% | 74,800 | 592億463万 | -3.86% | 16.28 | 1.02 |
| 01/18 | 777 | 793 | 766 | 789 | +0.64% | 92,800 | 585億3691万 | -5.17% | 16.09 | 1.01 |
| 01/17 | 806 | 807 | 782 | 784 | -3.33% | 114,300 | 581億6595万 | -5.77% | 15.99 | 1 |
| 01/16 | 815 | 824 | 805 | 811 | -1.93% | 49,100 | 601億6911万 | -2.64% | 16.54 | 1.04 |
| 01/13 | 830 | 833 | 820 | 827 | -1.08% | 56,200 | 613億5617万 | -0.36% | 16.87 | 1.06 |
| 01/12 | 834 | 846 | 826 | 836 | 0% | 116,400 | 620億2390万 | +1.09% | 17.05 | 1.07 |
| 01/11 | 825 | 841 | 817 | 836 | +1.46% | 99,800 | 620億2390万 | +1.58% | 17.05 | 1.07 |
| 01/10 | 810 | 828 | 809 | 824 | +1.1% | 114,800 | 611億3360万 | +0.49% | 16.81 | 1.05 |
| 01/06 | 831 | 831 | 808 | 815 | -2.63% | 206,700 | 604億6588万 | -0.37% | 16.63 | 1.04 |
| 01/05 | 850 | 850 | 833 | 837 | -1.53% | 114,700 | 620億9809万 | +2.7% | 17.07 | 1.07 |
| 01/04 | 848 | 859 | 842 | 850 | +0.35% | 111,600 | 630億6257万 | +4.68% | 17.34 | 1.08 |
| 2016 |
| 12/30 | 820 | 848 | 811 | 847 | +2.92% | 101,900 | 901億7671万 | +4.83% | 24.79 | 1.55 |
| 12/29 | 822 | 829 | 811 | 823 | 0% | 81,100 | 876億2152万 | +2.36% | 24.09 | 1.51 |
| 12/28 | 801 | 825 | 801 | 823 | +1.6% | 142,200 | 876億2152万 | +2.88% | 24.09 | 1.51 |
| 12/27 | 827 | 827 | 800 | 810 | -3.34% | 219,100 | 862億3747万 | +1.63% | 23.71 | 1.48 |
| 12/26 | 852 | 857 | 838 | 838 | -1.53% | 49,900 | 892億1851万 | +5.54% | 24.53 | 1.53 |
| 12/22 | 838 | 855 | 830 | 851 | +1.31% | 77,800 | 906億257万 | +7.86% | 24.91 | 1.56 |
| 12/21 | 851 | 859 | 838 | 840 | -2.33% | 97,300 | 894億3145万 | +7.28% | 24.59 | 1.54 |
| 12/20 | 858 | 870 | 854 | 860 | +0.35% | 89,800 | 915億6077万 | +10.54% | 25.17 | 1.58 |
| 12/19 | 851 | 862 | 825 | 857 | -0.23% | 170,300 | 912億4137万 | +10.87% | 25.09 | 1.57 |
| 12/16 | 851 | 873 | 850 | 859 | +1.42% | 170,700 | 914億5430万 | +12.14% | 25.15 | 1.57 |
| 12/15 | 832 | 854 | 828 | 847 | +2.42% | 234,600 | 901億7671万 | +11.74% | 24.79 | 1.55 |
| 12/14 | 809 | 833 | 809 | 827 | +2.73% | 188,500 | 880億4739万 | +10.12% | 24.21 | 1.51 |
| 12/13 | 808 | 834 | 789 | 805 | -5.29% | 454,600 | 857億514万 | +7.91% | 23.56 | 1.47 |
| 12/12 | 845 | 863 | 814 | 850 | -1.05% | 467,400 | 904億9611万 | +14.56% | 24.88 | 1.56 |
| 12/09 | 803 | 864 | 801 | 859 | +9.15% | 552,700 | 914億5430万 | +17.03% | 25.15 | 1.57 |
| 12/08 | 798 | 805 | 771 | 787 | -0.88% | 160,800 | 837億8875万 | +8.4% | 23.04 | 1.44 |
| 12/07 | 768 | 797 | 766 | 794 | +5.44% | 222,100 | 845億3401万 | +10.12% | 23.24 | 1.45 |
| 12/06 | 742 | 755 | 742 | 753 | +2.03% | 75,400 | 801億6890万 | +5.46% | 22.04 | 1.38 |
| 12/05 | 744 | 746 | 734 | 738 | -1.07% | 51,600 | 785億7191万 | +4.09% | 21.6 | 1.35 |
| 12/02 | 758 | 769 | 742 | 746 | -2.23% | 85,600 | 794億2364万 | +5.82% | 21.84 | 1.37 |
| 12/01 | 760 | 797 | 760 | 763 | -0.39% | 172,500 | 812億3356万 | +9% | 22.34 | 1.4 |
| 11/30 | 732 | 775 | 706 | 766 | +3.23% | 231,600 | 815億5296万 | +10.37% | 22.42 | 1.4 |
| 11/29 | 754 | 754 | 733 | 742 | -2.11% | 101,800 | 789億9778万 | +7.85% | 21.72 | 1.36 |
| 11/28 | 753 | 760 | 747 | 758 | -0.66% | 48,000 | 807億123万 | +11.14% | 22.19 | 1.39 |
| 11/25 | 745 | 769 | 745 | 763 | +2.69% | 160,800 | 812億3356万 | +12.87% | 22.34 | 1.4 |
| 11/24 | 735 | 745 | 732 | 743 | +1.64% | 76,700 | 791億424万 | +10.9% | 21.75 | 1.36 |
| 11/22 | 732 | 735 | 723 | 731 | +0.55% | 50,400 | 778億2665万 | +10.09% | 21.4 | 1.34 |
| 11/21 | 730 | 736 | 727 | 727 | -1.09% | 61,900 | 774億79万 | +10.32% | 21.28 | 1.33 |
| 11/18 | 724 | 736 | 721 | 735 | +1.94% | 122,000 | 782億5251万 | +12.56% | 21.52 | 1.35 |
| 11/17 | 704 | 723 | 702 | 721 | +1.41% | 67,400 | 767億6199万 | +11.44% | 21.11 | 1.32 |
| 11/16 | 715 | 716 | 707 | 711 | -0.42% | 76,200 | 756億9733万 | +10.75% | 20.81 | 1.3 |
| 11/15 | 728 | 728 | 705 | 714 | -0.97% | 102,000 | 760億1673万 | +12.09% | 20.9 | 1.31 |
| 11/14 | 710 | 729 | 710 | 721 | +4.34% | 208,000 | 767億6199万 | +13.9% | 21.11 | 1.32 |
| 11/11 | 685 | 708 | 680 | 691 | +3.29% | 169,100 | 735億6801万 | +9.86% | 20.23 | 1.27 |
| 11/10 | 665 | 685 | 658 | 669 | -0.45% | 225,000 | 712億2576万 | +6.87% | 19.58 | 1.23 |
| 11/09 | 704 | 710 | 665 | 672 | -3.72% | 296,300 | 715億4516万 | +7.52% | 19.67 | 1.23 |
| 11/08 | 695 | 709 | 694 | 698 | +0.43% | 181,600 | 743億1327万 | +11.68% | 20.43 | 1.28 |
| 11/07 | 672 | 698 | 672 | 695 | +4.51% | 261,100 | 739億9387万 | +11.38% | 20.34 | 1.27 |
| 11/04 | 651 | 665 | 651 | 665 | +2.15% | 211,900 | 707億9989万 | +6.91% | 19.47 | 1.22 |
