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 | 3,280 | 3,295 | 3,180 | 3,180 | -2.15% | 131,400 | 1545億2808万 | -3.11% | 10.73 | 0.85 |
| 03/30 | 3,265 | 3,285 | 3,240 | 3,250 | -1.52% | 70,900 | 1579億2964万 | -1.07% | 10.97 | 0.87 |
| 03/29 | 3,305 | 3,310 | 3,260 | 3,300 | -0.6% | 87,400 | 1603億5932万 | +0.46% | 11.14 | 0.88 |
| 03/28 | 3,240 | 3,325 | 3,235 | 3,320 | +2.47% | 284,800 | 1613億3120万 | +1.16% | 11.2 | 0.89 |
| 03/27 | 3,250 | 3,275 | 3,235 | 3,240 | -0.77% | 170,800 | 1574億4370万 | -1.13% | 10.93 | 0.86 |
| 03/24 | 3,230 | 3,290 | 3,210 | 3,265 | +1.24% | 98,400 | 1586億5854万 | -0.31% | 11.02 | 0.87 |
| 03/23 | 3,185 | 3,240 | 3,185 | 3,225 | -0.92% | 157,200 | 1567億1479万 | -1.47% | 10.88 | 0.86 |
| 03/22 | 3,280 | 3,300 | 3,250 | 3,255 | -2.84% | 132,300 | 1581億7261万 | -0.64% | 10.98 | 0.87 |
| 03/21 | 3,370 | 3,370 | 3,335 | 3,350 | -0.45% | 94,800 | 1627億8901万 | +2.38% | 11.3 | 0.89 |
| 03/17 | 3,370 | 3,380 | 3,320 | 3,365 | -0.3% | 129,200 | 1635億1792万 | +3.09% | 11.35 | 0.9 |
| 03/16 | 3,345 | 3,385 | 3,345 | 3,375 | +0.45% | 109,300 | 1640億385万 | +3.69% | 11.39 | 0.9 |
| 03/15 | 3,335 | 3,370 | 3,335 | 3,360 | +0.15% | 84,500 | 1632億7495万 | +3.67% | 11.34 | 0.9 |
| 03/14 | 3,355 | 3,355 | 3,315 | 3,355 | 0% | 63,900 | 1630億3198万 | +3.87% | 11.32 | 0.89 |
| 03/13 | 3,355 | 3,360 | 3,325 | 3,355 | -0.3% | 78,800 | 1630億3198万 | +4.22% | 11.32 | 0.89 |
| 03/10 | 3,350 | 3,370 | 3,335 | 3,365 | +1.97% | 126,200 | 1635億1792万 | +4.89% | 11.35 | 0.9 |
| 03/09 | 3,300 | 3,310 | 3,285 | 3,300 | +0.61% | 90,400 | 1603億5932万 | +3.25% | 11.14 | 0.88 |
| 03/08 | 3,270 | 3,290 | 3,240 | 3,280 | +0.77% | 99,700 | 1593億8745万 | +2.95% | 11.07 | 0.87 |
| 03/07 | 3,275 | 3,295 | 3,245 | 3,255 | -0.15% | 58,900 | 1581億7261万 | +2.49% | 10.98 | 0.87 |
| 03/06 | 3,230 | 3,280 | 3,225 | 3,260 | 0% | 68,700 | 1584億1557万 | +2.87% | 11 | 0.87 |
| 03/03 | 3,270 | 3,285 | 3,250 | 3,260 | -0.46% | 72,000 | 1584億1557万 | +3.13% | 11 | 0.87 |
| 03/02 | 3,300 | 3,310 | 3,265 | 3,275 | +0.61% | 83,300 | 1591億4448万 | +3.64% | 11.05 | 0.87 |
| 03/01 | 3,240 | 3,265 | 3,210 | 3,255 | +1.4% | 116,900 | 1581億7261万 | +3.1% | 10.98 | 0.87 |
| 02/28 | 3,220 | 3,255 | 3,210 | 3,210 | +1.1% | 128,800 | 1559億8589万 | +1.81% | 10.83 | 0.86 |
| 02/27 | 3,205 | 3,210 | 3,155 | 3,175 | -1.55% | 100,100 | 1542億8511万 | +0.79% | 10.71 | 0.85 |
| 02/24 | 3,220 | 3,255 | 3,205 | 3,225 | -0.62% | 96,700 | 1567億1479万 | +2.41% | 10.88 | 0.86 |
| 02/23 | 3,280 | 3,280 | 3,235 | 3,245 | 0% | 71,100 | 1576億8667万 | +3.05% | 10.95 | 0.87 |
| 02/22 | 3,265 | 3,300 | 3,225 | 3,245 | +0.31% | 93,400 | 1576億8667万 | +3.08% | 10.95 | 0.87 |
| 02/21 | 3,220 | 3,270 | 3,185 | 3,235 | +1.41% | 109,600 | 1572億73万 | +2.86% | 10.92 | 0.86 |
| 02/20 | 3,230 | 3,240 | 3,185 | 3,190 | -0.16% | 162,300 | 1550億1401万 | +1.53% | 10.76 | 0.85 |
| 02/17 | 3,185 | 3,215 | 3,175 | 3,195 | -0.78% | 126,600 | 1552億5698万 | +1.69% | 10.78 | 0.85 |
| 02/16 | 3,285 | 3,285 | 3,200 | 3,220 | -2.13% | 285,700 | 1564億7182万 | +2.45% | 10.87 | 0.86 |
| 02/15 | 3,275 | 3,320 | 3,265 | 3,290 | +3.95% | 296,200 | 1598億7339万 | +4.58% | 11.1 | 0.88 |
| 02/14 | 3,160 | 3,190 | 3,155 | 3,165 | +0.8% | 114,100 | 1537億9917万 | +0.57% | 10.68 | 0.84 |
| 02/13 | 3,180 | 3,180 | 3,130 | 3,140 | +0.16% | 84,700 | 1525億8433万 | -0.41% | 10.6 | 0.84 |
| 02/10 | 3,090 | 3,150 | 3,080 | 3,135 | +3.64% | 95,300 | 1523億4136万 | -0.76% | 10.58 | 0.84 |
| 02/09 | 3,075 | 3,085 | 3,020 | 3,025 | -1.94% | 127,500 | 1469億9605万 | -4.51% | 10.21 | 0.81 |
| 02/08 | 3,090 | 3,110 | 3,080 | 3,085 | -0.16% | 110,100 | 1499億1167万 | -3.05% | 10.41 | 0.82 |
| 02/07 | 3,085 | 3,120 | 3,075 | 3,090 | +0.16% | 148,700 | 1501億5464万 | -3.17% | 10.43 | 0.82 |
| 02/06 | 3,105 | 3,110 | 3,055 | 3,085 | +0.65% | 141,400 | 1499億1167万 | -3.53% | 10.41 | 0.82 |
| 02/03 | 3,080 | 3,095 | 3,050 | 3,065 | +0.82% | 168,300 | 1489億3980万 | -4.46% | 10.34 | 0.82 |
| 02/02 | 3,055 | 3,090 | 3,030 | 3,040 | -0.16% | 188,100 | 1477億2495万 | -5.41% | 10.26 | 0.81 |
| 02/01 | 3,025 | 3,060 | 3,000 | 3,045 | -0.49% | 147,000 | 1479億6792万 | -5.49% | 10.27 | 0.81 |
| 01/31 | 3,035 | 3,110 | 3,035 | 3,060 | 0% | 236,200 | 1486億9683万 | -5.35% | 10.33 | 0.82 |
| 01/30 | 2,955 | 3,095 | 2,942 | 3,060 | -5.41% | 541,200 | 1486億9683万 | -5.61% | 10.33 | 0.82 |
| 01/27 | 3,235 | 3,270 | 3,185 | 3,235 | +0.94% | 199,100 | 1572億73万 | -0.49% | 10.92 | 0.86 |
| 01/26 | 3,210 | 3,240 | 3,195 | 3,205 | +1.26% | 145,700 | 1557億4292万 | -1.45% | 10.81 | 0.85 |
| 01/25 | 3,180 | 3,185 | 3,155 | 3,165 | +1.12% | 112,600 | 1537億9917万 | -2.76% | 10.68 | 0.84 |
| 01/24 | 3,145 | 3,180 | 3,120 | 3,130 | -0.48% | 132,400 | 1520億9839万 | -3.99% | 10.56 | 0.83 |
| 01/23 | 3,175 | 3,175 | 3,130 | 3,145 | -2.93% | 102,500 | 1528億2729万 | -3.7% | 10.61 | 0.84 |
| 01/20 | 3,195 | 3,255 | 3,190 | 3,240 | +0.93% | 77,700 | 1574億4370万 | -0.98% | 10.93 | 0.86 |
| 01/19 | 3,200 | 3,230 | 3,180 | 3,210 | +1.1% | 92,100 | 1559億8589万 | -1.92% | 10.83 | 0.86 |
| 01/18 | 3,145 | 3,190 | 3,125 | 3,175 | +0.95% | 85,000 | 1542億8511万 | -3.05% | 10.71 | 0.85 |
| 01/17 | 3,195 | 3,210 | 3,145 | 3,145 | -1.56% | 71,100 | 1528億2729万 | -4.09% | 10.61 | 0.84 |
| 01/16 | 3,200 | 3,205 | 3,175 | 3,195 | -1.24% | 96,700 | 1552億5698万 | -2.65% | 10.78 | 0.85 |
| 01/13 | 3,225 | 3,260 | 3,215 | 3,235 | -1.37% | 149,000 | 1572億73万 | -1.43% | 10.92 | 0.86 |
| 01/12 | 3,315 | 3,315 | 3,255 | 3,280 | -0.91% | 60,900 | 1593億8745万 | +0.06% | 11.07 | 0.87 |
| 01/11 | 3,350 | 3,355 | 3,300 | 3,310 | -0.45% | 52,500 | 1608億4526万 | +1.1% | 11.17 | 0.88 |
| 01/10 | 3,300 | 3,355 | 3,290 | 3,325 | +0.91% | 130,200 | 1615億7417万 | +1.68% | 11.22 | 0.89 |
| 01/06 | 3,310 | 3,330 | 3,270 | 3,295 | -1.93% | 105,000 | 1601億1636万 | +0.98% | 11.12 | 0.88 |
| 01/05 | 3,380 | 3,395 | 3,345 | 3,360 | -0.59% | 67,100 | 1632億7495万 | +3.19% | 11.34 | 0.9 |
| 01/04 | 3,295 | 3,380 | 3,255 | 3,380 | +2.74% | 140,300 | 1642億4682万 | +4.1% | 11.41 | 0.9 |
| 2016 |
| 12/30 | 3,260 | 3,305 | 3,240 | 3,290 | +0.15% | 49,000 | 1598億7339万 | +1.57% | 11.1 | 0.88 |
| 12/29 | 3,305 | 3,305 | 3,275 | 3,285 | -0.9% | 93,400 | 1596億3042万 | +1.67% | 11.08 | 0.88 |
| 12/28 | 3,250 | 3,320 | 3,235 | 3,315 | +2.95% | 80,800 | 1610億8823万 | +2.85% | 11.19 | 0.88 |
| 12/27 | 3,220 | 3,265 | 3,200 | 3,220 | -0.46% | 129,200 | 1564億7182万 | +0.12% | 10.87 | 0.86 |
| 12/26 | 3,305 | 3,305 | 3,225 | 3,235 | -3% | 102,200 | 1572億73万 | +0.65% | 10.92 | 0.86 |
| 12/22 | 3,315 | 3,345 | 3,295 | 3,335 | +1.99% | 98,700 | 1620億6010万 | +3.96% | 11.25 | 0.89 |
| 12/21 | 3,290 | 3,315 | 3,260 | 3,270 | -0.46% | 77,300 | 1589億151万 | +2.28% | 11.03 | 0.87 |
| 12/20 | 3,265 | 3,285 | 3,235 | 3,285 | +0.61% | 75,200 | 1596億3042万 | +3.14% | 11.08 | 0.88 |
| 12/19 | 3,270 | 3,285 | 3,250 | 3,265 | -0.46% | 116,000 | 1586億5854万 | +2.9% | 11.02 | 0.87 |
| 12/16 | 3,310 | 3,320 | 3,270 | 3,280 | -0.61% | 168,400 | 1593億8745万 | +3.86% | 11.07 | 0.87 |
| 12/15 | 3,275 | 3,310 | 3,260 | 3,300 | +0.61% | 125,400 | 1603億5932万 | +5% | 11.14 | 0.88 |
| 12/14 | 3,295 | 3,295 | 3,260 | 3,280 | -0.46% | 75,500 | 1593億8745万 | +5.03% | 11.07 | 0.87 |
| 12/13 | 3,245 | 3,295 | 3,235 | 3,295 | +0.92% | 55,900 | 1601億1636万 | +5.95% | 11.12 | 0.88 |
| 12/12 | 3,300 | 3,325 | 3,245 | 3,265 | 0% | 95,600 | 1586億5854万 | +5.46% | 11.02 | 0.87 |
| 12/09 | 3,280 | 3,285 | 3,250 | 3,265 | -0.31% | 72,500 | 1586億5854万 | +5.94% | 11.02 | 0.87 |
| 12/08 | 3,280 | 3,280 | 3,240 | 3,275 | +2.02% | 97,500 | 1591億4448万 | +6.71% | 11.05 | 0.87 |
| 12/07 | 3,225 | 3,240 | 3,190 | 3,210 | +0.47% | 66,600 | 1559億8589万 | +5% | 10.83 | 0.86 |
| 12/06 | 3,180 | 3,210 | 3,160 | 3,195 | +2.08% | 87,200 | 1552億5698万 | +4.79% | 10.78 | 0.85 |
| 12/05 | 3,135 | 3,150 | 3,115 | 3,130 | -1.73% | 81,100 | 1520億9839万 | +3.2% | 10.56 | 0.83 |
| 12/02 | 3,200 | 3,200 | 3,150 | 3,185 | -0.93% | 97,900 | 1547億7104万 | +5.57% | 10.75 | 0.85 |
| 12/01 | 3,200 | 3,260 | 3,190 | 3,215 | +2.23% | 143,400 | 1562億2886万 | +7.17% | 10.85 | 0.86 |
| 11/30 | 3,145 | 3,160 | 3,130 | 3,145 | +0.64% | 90,200 | 1528億2729万 | +5.47% | 10.61 | 0.84 |
| 11/29 | 3,120 | 3,125 | 3,085 | 3,125 | +0.16% | 74,300 | 1518億5542万 | +5.36% | 10.54 | 0.83 |
| 11/28 | 3,155 | 3,160 | 3,085 | 3,120 | -1.89% | 96,300 | 1516億1245万 | +5.76% | 10.53 | 0.83 |
| 11/25 | 3,140 | 3,200 | 3,140 | 3,180 | +2.42% | 114,200 | 1545億2808万 | +8.38% | 10.73 | 0.85 |
| 11/24 | 3,010 | 3,120 | 3,010 | 3,105 | +0.81% | 279,500 | 1508億8355万 | +6.48% | 10.48 | 0.83 |
| 11/22 | 3,130 | 3,130 | 3,075 | 3,080 | -2.22% | 140,900 | 1496億6870万 | +6.24% | 10.39 | 0.82 |
| 11/21 | 3,160 | 3,170 | 3,140 | 3,150 | -0.32% | 85,300 | 1530億7026万 | +9.26% | 10.63 | 0.84 |
| 11/18 | 3,100 | 3,175 | 3,100 | 3,160 | +2.6% | 99,900 | 1535億5620万 | +10.37% | 10.66 | 0.84 |
| 11/17 | 3,050 | 3,095 | 3,030 | 3,080 | +0.82% | 185,900 | 1496億6870万 | +8.3% | 10.39 | 0.82 |
| 11/16 | 3,025 | 3,100 | 3,025 | 3,055 | +2.69% | 222,300 | 1484億5386万 | +7.99% | 10.31 | 0.81 |
| 11/15 | 2,975 | 2,994 | 2,961 | 2,975 | -0.1% | 55,300 | 1445億6636万 | +5.68% | 10.04 | 0.79 |
| 11/14 | 2,914 | 2,978 | 2,902 | 2,978 | +2.65% | 80,500 | 1447億1214万 | +6.21% | 10.05 | 0.79 |
| 11/11 | 2,950 | 2,969 | 2,893 | 2,901 | -0.55% | 94,300 | 1409億7042万 | +3.9% | 9.79 | 0.77 |
| 11/10 | 2,961 | 2,969 | 2,900 | 2,917 | +4.81% | 147,700 | 1417億4792万 | +4.89% | 9.84 | 0.78 |
| 11/09 | 2,969 | 2,981 | 2,753 | 2,783 | -5.88% | 157,000 | 1352億3636万 | +0.54% | 9.39 | 0.74 |
| 11/08 | 2,950 | 2,971 | 2,944 | 2,957 | +0.48% | 58,600 | 1436億9167万 | +7.22% | 9.98 | 0.79 |
| 11/07 | 2,963 | 2,992 | 2,942 | 2,943 | +0.96% | 148,900 | 1430億1136万 | +7.33% | 9.93 | 0.78 |
| 11/04 | 2,903 | 2,924 | 2,865 | 2,915 | -0.99% | 140,000 | 1416億5074万 | +6.78% | 9.84 | 0.78 |
