PBR
2016/11/01～2017/03/31
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 | 568 | 568 | 563 | 563 | +0.18% | 4,600 | 35億4127万 | -4.09% | 122.78 | 1.71 |
| 03/30 | 576 | 581 | 562 | 562 | -0.88% | 22,700 | 35億3498万 | -4.42% | 122.56 | 1.71 |
| 03/29 | 560 | 579 | 559 | 567 | -3.08% | 39,300 | 35億6643万 | -3.74% | 123.65 | 1.72 |
| 03/28 | 587 | 590 | 585 | 585 | -0.85% | 96,100 | 36億7965万 | -0.85% | 127.58 | 1.78 |
| 03/27 | 586 | 590 | 586 | 590 | +0.85% | 34,500 | 37億1110万 | 0% | 128.67 | 1.79 |
| 03/24 | 589 | 589 | 585 | 585 | 0% | 15,200 | 36億7965万 | -0.85% | 127.58 | 1.78 |
| 03/23 | 585 | 590 | 585 | 585 | -0.68% | 13,200 | 36億7965万 | -0.85% | 127.58 | 1.78 |
| 03/22 | 584 | 589 | 582 | 589 | +0.68% | 12,100 | 37億481万 | -0.17% | 128.45 | 1.79 |
| 03/21 | 587 | 589 | 585 | 585 | -0.85% | 17,900 | 36億7965万 | -0.85% | 127.58 | 1.78 |
| 03/17 | 588 | 591 | 588 | 590 | -0.17% | 7,100 | 37億1110万 | +0.17% | 128.67 | 1.79 |
| 03/16 | 591 | 591 | 589 | 591 | +0.17% | 4,900 | 37億1739万 | +0.34% | 128.89 | 1.8 |
| 03/15 | 590 | 591 | 590 | 590 | -0.51% | 10,700 | 37億1110万 | +0.34% | 128.67 | 1.79 |
| 03/14 | 590 | 593 | 590 | 593 | +0.17% | 10,800 | 37億2997万 | +0.85% | 129.32 | 1.8 |
| 03/13 | 590 | 592 | 590 | 592 | -0.17% | 3,200 | 37億2368万 | +0.85% | 129.1 | 1.8 |
| 03/10 | 591 | 593 | 590 | 593 | +0.17% | 6,900 | 37億2997万 | +1.19% | 129.32 | 1.8 |
| 03/09 | 593 | 594 | 592 | 592 | -0.34% | 4,800 | 37億2368万 | +1.02% | 129.1 | 1.8 |
| 03/08 | 593 | 594 | 593 | 594 | +0.17% | 2,500 | 37億3626万 | +1.54% | 129.54 | 1.81 |
| 03/07 | 589 | 593 | 589 | 593 | +0.68% | 9,100 | 37億2997万 | +1.54% | 129.32 | 1.8 |
| 03/06 | 587 | 592 | 587 | 589 | +0.34% | 10,400 | 37億481万 | +0.86% | 128.45 | 1.79 |
| 03/03 | 585 | 590 | 585 | 587 | 0% | 7,000 | 36億9223万 | +0.69% | 128.01 | 1.79 |
| 03/02 | 583 | 587 | 583 | 587 | -0.51% | 6,800 | 36億9223万 | +0.86% | 128.01 | 1.79 |
| 03/01 | 582 | 590 | 582 | 590 | +0.34% | 7,700 | 37億1110万 | +1.37% | 128.67 | 1.79 |
| 02/28 | 591 | 592 | 588 | 588 | -0.51% | 9,400 | 36億9852万 | +1.2% | 128.23 | 1.79 |
| 02/27 | 594 | 595 | 591 | 591 | -0.67% | 10,000 | 37億1739万 | +1.9% | 128.89 | 1.8 |
| 02/24 | 593 | 596 | 593 | 595 | 0% | 3,200 | 37億4255万 | +2.59% | 129.76 | 1.81 |
| 02/23 | 594 | 595 | 594 | 595 | +0.34% | 3,500 | 37億4255万 | +2.76% | 129.76 | 1.81 |
| 02/22 | 594 | 594 | 591 | 593 | -0.17% | 3,000 | 37億2997万 | +2.6% | 129.32 | 1.8 |
| 02/21 | 593 | 594 | 593 | 594 | +0.51% | 3,500 | 37億3626万 | +2.95% | 129.54 | 1.81 |
| 02/20 | 589 | 591 | 588 | 591 | +0.85% | 7,100 | 37億1739万 | +2.6% | 128.89 | 1.8 |
| 02/17 | 587 | 587 | 584 | 586 | 0% | 4,600 | 36億8594万 | +1.91% | 127.8 | 1.78 |
| 02/16 | 584 | 589 | 584 | 586 | +1.56% | 5,700 | 36億8594万 | +1.91% | 127.8 | 1.78 |
| 02/15 | 581 | 583 | 577 | 577 | -0.52% | 4,100 | 36億2933万 | +0.52% | 125.83 | 1.75 |
| 02/14 | 578 | 580 | 577 | 580 | +0.69% | 6,700 | 36億4820万 | +1.05% | 126.49 | 1.76 |
| 02/13 | 577 | 578 | 576 | 576 | -0.17% | 5,000 | 36億2304万 | +0.52% | 125.61 | 1.75 |
| 02/10 | 575 | 577 | 575 | 577 | +0.35% | 2,300 | 36億2933万 | +0.7% | 125.83 | 1.75 |
| 02/09 | 575 | 575 | 575 | 575 | -0.35% | 1,300 | 36億1675万 | +0.35% | 125.4 | 1.75 |
| 02/08 | 573 | 577 | 573 | 577 | 0% | 2,200 | 36億2933万 | +0.87% | 125.83 | 1.75 |
| 02/07 | 577 | 577 | 576 | 577 | +0.52% | 1,500 | 36億2933万 | +0.87% | 125.83 | 1.75 |
| 02/06 | 577 | 577 | 573 | 574 | -0.52% | 1,700 | 36億1046万 | +0.35% | 125.18 | 1.75 |
| 02/03 | 576 | 577 | 576 | 577 | +0.17% | 3,300 | 36億2933万 | +1.05% | 125.83 | 1.75 |
| 02/02 | 576 | 576 | 576 | 576 | 0% | 1,100 | 36億2304万 | +0.88% | 125.61 | 1.75 |
| 02/01 | 575 | 576 | 575 | 576 | +0.35% | 2,100 | 36億2304万 | +0.88% | 125.61 | 1.75 |
| 01/31 | 573 | 574 | 573 | 574 | 0% | 1,200 | 36億1046万 | +0.53% | 125.18 | 1.75 |
| 01/30 | 574 | 574 | 574 | 574 | +0.35% | 200 | 36億1046万 | +0.7% | 125.18 | 1.75 |
| 01/27 | 572 | 573 | 572 | 572 | -0.69% | 1,000 | 35億9788万 | +0.35% | 124.74 | 1.74 |
| 01/26 | 571 | 576 | 571 | 576 | +1.41% | 2,100 | 36億2304万 | +1.05% | 125.61 | 1.75 |
| 01/25 | 569 | 574 | 568 | 568 | -0.7% | 3,000 | 35億7272万 | -0.18% | 123.87 | 1.73 |
| 01/24 | 572 | 572 | 570 | 572 | 0% | 3,500 | 35億9788万 | +0.53% | 124.74 | 1.74 |
| 01/23 | 572 | 575 | 572 | 572 | 0% | 2,200 | 35億9788万 | +0.53% | 124.74 | 1.74 |
| 01/20 | 575 | 575 | 572 | 572 | +0.18% | 5,400 | 35億9788万 | +0.7% | 124.74 | 1.74 |
| 01/19 | 571 | 575 | 571 | 571 | -0.35% | 5,900 | 35億9159万 | +0.53% | 124.52 | 1.74 |
| 01/18 | 568 | 574 | 568 | 573 | +0.88% | 2,100 | 36億417万 | +0.88% | 124.96 | 1.74 |
| 01/17 | 572 | 575 | 568 | 568 | -0.7% | 6,700 | 35億7272万 | 0% | 123.87 | 1.73 |
| 01/16 | 571 | 572 | 571 | 572 | +0.18% | 4,200 | 35億9788万 | +0.7% | 124.74 | 1.74 |
| 01/13 | 570 | 571 | 570 | 571 | 0% | 2,100 | 35億9159万 | +0.53% | 124.52 | 1.74 |
| 01/12 | 571 | 571 | 571 | 571 | 0% | 1,400 | 35億9159万 | +0.53% | 124.52 | 1.74 |
| 01/11 | 571 | 571 | 568 | 571 | +0.18% | 5,600 | 35億9159万 | +0.53% | 124.52 | 1.74 |
| 01/10 | 571 | 571 | 569 | 570 | -0.35% | 5,600 | 35億8530万 | +0.53% | 124.31 | 1.73 |
| 01/06 | 570 | 572 | 566 | 572 | +0.88% | 3,100 | 35億9788万 | +0.88% | 124.74 | 1.74 |
| 01/05 | 569 | 570 | 566 | 567 | -0.35% | 4,000 | 35億6643万 | 0% | 123.65 | 1.72 |
| 01/04 | 565 | 572 | 565 | 569 | +0.71% | 8,400 | 35億7901万 | +0.35% | 124.09 | 1.73 |
| 2016 |
| 12/30 | 564 | 568 | 564 | 565 | -0.18% | 3,500 | 35億5385万 | -0.18% | 123.22 | 1.72 |
| 12/29 | 566 | 570 | 565 | 566 | -0.35% | 2,600 | 35億6014万 | 0% | 123.43 | 1.72 |
| 12/28 | 571 | 573 | 564 | 568 | -1.22% | 5,100 | 35億7272万 | +0.35% | 123.87 | 1.73 |
| 12/27 | 567 | 575 | 567 | 575 | +1.41% | 4,100 | 36億1675万 | +1.59% | 125.4 | 1.75 |
| 12/26 | 566 | 569 | 563 | 567 | -0.35% | 4,800 | 35億6643万 | +0.35% | 123.65 | 1.72 |
| 12/22 | 566 | 569 | 566 | 569 | +1.07% | 1,300 | 35億7901万 | +0.71% | 124.09 | 1.73 |
| 12/21 | 567 | 570 | 563 | 563 | 0% | 4,100 | 35億4127万 | -0.18% | 122.78 | 1.71 |
| 12/20 | 570 | 571 | 562 | 563 | -0.88% | 6,800 | 35億4127万 | -0.18% | 122.78 | 1.71 |
| 12/19 | 562 | 568 | 562 | 568 | -0.7% | 2,300 | 35億7272万 | +0.89% | 123.87 | 1.73 |
| 12/16 | 564 | 572 | 557 | 572 | +1.42% | 2,000 | 35億9788万 | +1.6% | 124.74 | 1.74 |
| 12/15 | 565 | 565 | 564 | 564 | 0% | 1,300 | 35億4756万 | +0.53% | 123 | 1.72 |
| 12/14 | 560 | 564 | 560 | 564 | +0.71% | 1,600 | 35億4756万 | +0.71% | 123 | 1.72 |
| 12/13 | 569 | 569 | 560 | 560 | -1.58% | 2,200 | 35億2240万 | 0% | 122.12 | 1.7 |
| 12/12 | 570 | 570 | 560 | 569 | -0.18% | 4,300 | 35億7901万 | +1.61% | 124.09 | 1.73 |
| 12/09 | 570 | 570 | 565 | 570 | +0.53% | 5,400 | 35億8530万 | +1.79% | 124.31 | 1.73 |
| 12/08 | 568 | 568 | 567 | 567 | -0.18% | 2,700 | 35億6643万 | +1.43% | 123.65 | 1.72 |
| 12/07 | 568 | 568 | 568 | 568 | -0.18% | 100 | 35億7272万 | +1.61% | 123.87 | 1.73 |
| 12/06 | 569 | 573 | 566 | 569 | -0.7% | 6,400 | 35億7901万 | +1.79% | 124.09 | 1.73 |
| 12/05 | 566 | 573 | 566 | 573 | +1.6% | 3,400 | 36億417万 | +2.5% | 124.96 | 1.74 |
| 12/02 | 565 | 569 | 563 | 564 | -0.18% | 4,100 | 35億4756万 | +0.89% | 123 | 1.72 |
| 12/01 | 562 | 568 | 560 | 565 | -0.53% | 5,500 | 35億5385万 | +0.89% | 123.22 | 1.72 |
| 11/30 | 565 | 568 | 565 | 568 | +0.53% | 4,600 | 35億7272万 | +1.61% | 123.87 | 1.73 |
| 11/29 | 560 | 565 | 560 | 565 | +1.25% | 2,800 | 35億5385万 | +1.07% | 123.22 | 1.72 |
| 11/28 | 560 | 560 | 558 | 558 | +0.18% | 1,000 | 35億982万 | 0% | 121.69 | 1.7 |
| 11/24 | 560 | 560 | 553 | 557 | -0.54% | 2,900 | 35億353万 | -0.18% | 121.47 | 1.69 |
| 11/22 | 558 | 560 | 558 | 560 | +0.72% | 1,100 | 35億2240万 | +0.54% | 122.12 | 1.7 |
| 11/21 | 572 | 572 | 556 | 556 | -1.94% | 4,300 | 34億9724万 | -0.18% | 121.25 | 1.69 |
| 11/18 | 567 | 567 | 567 | 567 | +0.18% | 800 | 35億6643万 | +1.8% | 123.65 | 1.72 |
| 11/17 | 566 | 566 | 566 | 566 | +2.35% | 200 | 35億6014万 | +1.8% | 123.43 | 1.72 |
| 11/16 | 552 | 553 | 552 | 553 | -0.18% | 1,200 | 34億7837万 | -0.36% | 120.6 | 1.68 |
| 11/15 | 554 | 554 | 554 | 554 | -1.07% | 1,000 | 34億8466万 | -0.18% | 120.82 | 1.68 |
| 11/14 | 550 | 564 | 550 | 560 | +2.19% | 3,400 | 35億2240万 | +0.9% | 122.12 | 1.7 |
| 11/11 | 539 | 548 | 539 | 548 | -0.18% | 1,300 | 34億4692万 | -1.08% | 119.51 | 1.67 |
| 11/10 | 549 | 550 | 549 | 549 | +4.97% | 3,800 | 34億5321万 | -0.9% | 119.73 | 1.67 |
| 11/09 | 545 | 549 | 523 | 523 | -4.04% | 10,900 | 32億8967万 | -5.6% | 114.06 | 1.59 |
| 11/08 | 557 | 570 | 545 | 545 | -2.33% | 6,400 | 34億2805万 | -1.62% | 118.85 | 1.66 |
| 11/04 | 557 | 560 | 557 | 558 | -0.53% | 3,100 | 35億982万 | +0.72% | 121.69 | 1.7 |
| 11/02 | 567 | 567 | 561 | 561 | -0.71% | 3,100 | 35億2869万 | +1.45% | 122.34 | 1.71 |
| 11/01 | 569 | 569 | 563 | 565 | +0.71% | 3,600 | 35億5385万 | +2.36% | 123.22 | 1.72 |
