PBR
2016/10/03～2017/02/28
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 |
| 02/28 | 3,065 | 3,065 | 3,030 | 3,030 | -0.98% | 1,300 | 210億3229万 | -4.72% | 51.91 | 2.43 |
| 02/27 | 3,055 | 3,070 | 3,020 | 3,060 | +0.16% | 2,700 | 212億4053万 | -3.95% | 52.42 | 2.46 |
| 02/24 | 3,020 | 3,090 | 3,020 | 3,055 | -6.72% | 16,200 | 212億582万 | -4.29% | 52.34 | 2.45 |
| 02/23 | 3,205 | 3,275 | 3,200 | 3,275 | +1.71% | 6,400 | 227億3292万 | +2.44% | 56.1 | 2.63 |
| 02/22 | 3,220 | 3,220 | 3,210 | 3,220 | 0% | 1,900 | 223億5114万 | +0.81% | 55.16 | 2.59 |
| 02/21 | 3,190 | 3,220 | 3,190 | 3,220 | +0.16% | 3,500 | 223億5114万 | +0.88% | 55.16 | 2.59 |
| 02/20 | 3,200 | 3,215 | 3,195 | 3,215 | +0.47% | 5,100 | 223億1644万 | +0.75% | 55.08 | 2.58 |
| 02/17 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 1,800 | 222億1232万 | +0.28% | 54.82 | 2.57 |
| 02/16 | 3,195 | 3,195 | 3,185 | 3,190 | 0% | 2,000 | 221億4290万 | 0% | 54.65 | 2.56 |
| 02/15 | 3,195 | 3,195 | 3,190 | 3,190 | -0.16% | 900 | 221億4290万 | 0% | 54.65 | 2.56 |
| 02/14 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 1,200 | 221億7761万 | +0.16% | 54.73 | 2.57 |
| 02/13 | 3,190 | 3,195 | 3,190 | 3,195 | +0.31% | 1,200 | 221億7761万 | +0.22% | 54.73 | 2.57 |
| 02/10 | 3,175 | 3,185 | 3,170 | 3,185 | +0.47% | 1,000 | 221億819万 | +0.03% | 54.56 | 2.56 |
| 02/09 | 3,170 | 3,175 | 3,165 | 3,170 | +0.16% | 1,300 | 220億407万 | -0.31% | 54.31 | 2.55 |
| 02/08 | 3,180 | 3,185 | 3,160 | 3,165 | -0.47% | 1,400 | 219億6937万 | -0.35% | 54.22 | 2.54 |
| 02/07 | 3,180 | 3,180 | 3,170 | 3,180 | -0.16% | 2,300 | 220億7349万 | +0.25% | 54.48 | 2.55 |
| 02/06 | 3,180 | 3,185 | 3,180 | 3,185 | -0.16% | 1,000 | 221億819万 | +0.57% | 54.56 | 2.56 |
| 02/03 | 3,195 | 3,195 | 3,190 | 3,190 | -0.31% | 900 | 221億4290万 | +0.92% | 54.65 | 2.56 |
| 02/02 | 3,200 | 3,200 | 3,190 | 3,200 | +0.16% | 2,300 | 222億1232万 | +1.36% | 54.82 | 2.57 |
| 02/01 | 3,190 | 3,195 | 3,170 | 3,195 | +0.16% | 500 | 221億7761万 | +1.4% | 54.73 | 2.57 |
| 01/31 | 3,190 | 3,190 | 3,175 | 3,190 | -0.16% | 1,800 | 221億4290万 | +1.37% | 54.65 | 2.56 |
| 01/30 | 3,200 | 3,200 | 3,185 | 3,195 | -0.31% | 1,900 | 221億7761万 | +1.65% | 54.73 | 2.57 |
| 01/27 | 3,205 | 3,210 | 3,200 | 3,205 | +0.16% | 1,100 | 222億4702万 | +2.1% | 54.91 | 2.57 |
| 01/26 | 3,200 | 3,205 | 3,200 | 3,200 | 0% | 1,300 | 222億1232万 | +2.07% | 54.82 | 2.57 |
| 01/25 | 3,200 | 3,200 | 3,195 | 3,200 | +0.47% | 800 | 222億1232万 | +2.17% | 54.82 | 2.57 |
| 01/24 | 3,185 | 3,185 | 3,185 | 3,185 | -0.16% | 400 | 221億819万 | +1.82% | 54.56 | 2.56 |
| 01/23 | 3,195 | 3,195 | 3,190 | 3,190 | -0.16% | 500 | 221億4290万 | +2.08% | 54.65 | 2.56 |
| 01/20 | 3,190 | 3,200 | 3,190 | 3,195 | +0.16% | 2,400 | 221億7761万 | +2.34% | 54.73 | 2.57 |
| 01/19 | 3,190 | 3,195 | 3,185 | 3,190 | +0.16% | 500 | 221億4290万 | +2.31% | 54.65 | 2.56 |
| 01/18 | 3,190 | 3,190 | 3,170 | 3,185 | -0.31% | 1,600 | 221億819万 | +2.28% | 54.56 | 2.56 |
| 01/17 | 3,205 | 3,210 | 3,195 | 3,195 | 0% | 700 | 221億7761万 | +2.7% | 54.73 | 2.57 |
| 01/16 | 3,200 | 3,200 | 3,190 | 3,195 | +0.16% | 1,200 | 221億7761万 | +2.77% | 54.73 | 2.57 |
| 01/13 | 3,185 | 3,190 | 3,185 | 3,190 | +0.16% | 400 | 221億4290万 | +2.7% | 54.65 | 2.56 |
| 01/12 | 3,185 | 3,185 | 3,170 | 3,185 | -0.16% | 1,200 | 221億819万 | +2.68% | 54.56 | 2.56 |
| 01/11 | 3,160 | 3,190 | 3,160 | 3,190 | +1.59% | 1,200 | 221億4290万 | +2.9% | 54.65 | 2.56 |
| 01/10 | 3,120 | 3,150 | 3,120 | 3,140 | +0.96% | 1,500 | 217億9583万 | +1.39% | 53.79 | 2.52 |
| 01/06 | 3,100 | 3,135 | 3,100 | 3,110 | +0.81% | 2,300 | 215億8759万 | +0.42% | 53.28 | 2.5 |
| 01/05 | 3,070 | 3,090 | 3,070 | 3,085 | +0.49% | 1,000 | 214億1406万 | -0.39% | 52.85 | 2.48 |
| 01/04 | 3,055 | 3,085 | 3,055 | 3,070 | +0.66% | 1,300 | 213億994万 | -0.9% | 52.59 | 2.46 |
| 2016 |
| 12/30 | 3,050 | 3,050 | 3,045 | 3,050 | -0.16% | 2,100 | 211億7111万 | -1.64% | 52.25 | 2.45 |
| 12/29 | 3,045 | 3,065 | 3,045 | 3,055 | +0.16% | 1,100 | 212億582万 | -1.58% | 52.34 | 2.45 |
| 12/28 | 3,085 | 3,095 | 3,050 | 3,050 | -0.65% | 3,600 | 211億7111万 | -1.87% | 52.25 | 2.45 |
| 12/27 | 3,080 | 3,080 | 3,045 | 3,070 | +0.33% | 2,400 | 213億994万 | -1.32% | 52.59 | 2.46 |
| 12/26 | 3,090 | 3,090 | 3,050 | 3,060 | -0.81% | 4,200 | 212億4053万 | -1.73% | 52.42 | 2.46 |
| 12/22 | 3,090 | 3,100 | 3,085 | 3,085 | -0.16% | 900 | 214億1406万 | -1.03% | 52.85 | 2.48 |
| 12/21 | 3,095 | 3,100 | 3,090 | 3,090 | -0.16% | 2,600 | 214億4877万 | -0.87% | 52.94 | 2.48 |
| 12/20 | 3,100 | 3,100 | 3,095 | 3,095 | -0.8% | 5,200 | 214億8347万 | -0.74% | 53.02 | 2.48 |
| 12/19 | 3,120 | 3,120 | 3,115 | 3,120 | 0% | 1,900 | 216億5701万 | +0.06% | 53.45 | 2.5 |
| 12/16 | 3,155 | 3,155 | 3,100 | 3,120 | +0.32% | 2,100 | 216億5701万 | +0.13% | 53.45 | 2.5 |
| 12/15 | 3,145 | 3,145 | 3,105 | 3,110 | +0.16% | 2,000 | 215億8759万 | -0.19% | 53.28 | 2.5 |
| 12/14 | 3,100 | 3,105 | 3,090 | 3,105 | +0.16% | 2,400 | 215億5289万 | -0.32% | 53.19 | 2.49 |
| 12/13 | 3,100 | 3,100 | 3,095 | 3,100 | 0% | 2,700 | 215億1818万 | -0.51% | 53.11 | 2.49 |
| 12/12 | 3,110 | 3,120 | 3,075 | 3,100 | -0.16% | 2,700 | 215億1818万 | -0.51% | 53.11 | 2.49 |
| 12/09 | 3,110 | 3,110 | 3,105 | 3,105 | -0.16% | 600 | 215億5289万 | -0.35% | 53.19 | 2.49 |
| 12/08 | 3,110 | 3,110 | 3,110 | 3,110 | -0.48% | 100 | 215億8759万 | -0.26% | 53.28 | 2.5 |
| 12/07 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 100 | 216億9171万 | +0.19% | 53.54 | 2.51 |
| 12/06 | 3,100 | 3,125 | 3,100 | 3,125 | +0.64% | 700 | 216億9171万 | +0.16% | 53.54 | 2.51 |
| 12/05 | 3,110 | 3,110 | 3,105 | 3,105 | -0.48% | 600 | 215億5289万 | -0.51% | 53.19 | 2.49 |
| 12/02 | 3,125 | 3,125 | 3,115 | 3,120 | -0.16% | 600 | 216億5701万 | -0.13% | 53.45 | 2.5 |
| 12/01 | 3,135 | 3,135 | 3,120 | 3,125 | -0.16% | 1,000 | 216億9171万 | -0.06% | 53.54 | 2.51 |
| 11/30 | 3,130 | 3,135 | 3,100 | 3,130 | +0.32% | 1,400 | 217億2642万 | +0.03% | 53.62 | 2.51 |
| 11/29 | 3,110 | 3,120 | 3,110 | 3,120 | +0.32% | 700 | 216億5701万 | -0.38% | 53.45 | 2.5 |
| 11/28 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 700 | 215億8759万 | -0.8% | 53.28 | 2.5 |
| 11/25 | 3,140 | 3,140 | 3,130 | 3,130 | -0.48% | 600 | 217億2642万 | -0.25% | 53.62 | 2.51 |
| 11/24 | 3,140 | 3,150 | 3,140 | 3,145 | -0.16% | 400 | 218億3054万 | +0.13% | 53.88 | 2.53 |
| 11/22 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 100 | 218億6525万 | +0.25% | 53.96 | 2.53 |
| 11/21 | 3,135 | 3,135 | 3,100 | 3,130 | -0.16% | 2,700 | 217億2642万 | -0.45% | 53.62 | 2.51 |
| 11/18 | 3,115 | 3,135 | 3,115 | 3,135 | +0.16% | 700 | 217億6113万 | -0.35% | 53.71 | 2.52 |
| 11/17 | 3,130 | 3,130 | 3,130 | 3,130 | +0.97% | 300 | 217億2642万 | -0.54% | 53.62 | 2.51 |
| 11/16 | 3,090 | 3,100 | 3,085 | 3,100 | 0% | 800 | 215億1818万 | -1.56% | 53.11 | 2.49 |
| 11/15 | 3,090 | 3,100 | 3,090 | 3,100 | +0.32% | 700 | 215億1818万 | -1.68% | 53.11 | 2.49 |
| 11/14 | 3,090 | 3,090 | 3,085 | 3,090 | +0.16% | 700 | 214億4877万 | -2.06% | 52.94 | 2.48 |
| 11/11 | 3,100 | 3,100 | 3,060 | 3,085 | -0.64% | 1,700 | 214億1406万 | -2.37% | 52.85 | 2.48 |
| 11/10 | 3,100 | 3,125 | 3,100 | 3,105 | +0.49% | 1,100 | 215億5289万 | -1.9% | 53.19 | 2.49 |
| 11/09 | 3,105 | 3,110 | 3,070 | 3,090 | -1.44% | 1,400 | 214億4877万 | -2.46% | 52.94 | 2.48 |
| 11/08 | 3,100 | 3,135 | 3,095 | 3,135 | +1.13% | 500 | 217億6113万 | -1.07% | 53.71 | 2.52 |
| 11/07 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 500 | 215億1818万 | -2.12% | 53.11 | 2.49 |
| 11/04 | 3,115 | 3,140 | 3,100 | 3,100 | -1.59% | 1,800 | 215億1818万 | -2.12% | 53.11 | 2.49 |
| 11/02 | 3,150 | 3,150 | 3,110 | 3,150 | 0% | 1,300 | 218億6525万 | -0.51% | 53.96 | 2.53 |
| 11/01 | 3,155 | 3,190 | 3,150 | 3,150 | 0% | 900 | 218億6525万 | -0.32% | 53.96 | 2.53 |
| 10/31 | 3,120 | 3,150 | 3,120 | 3,150 | +0.32% | 800 | 218億6525万 | -0.13% | 53.96 | 2.53 |
| 10/28 | 3,165 | 3,165 | 3,130 | 3,140 | -1.41% | 1,400 | 217億9583万 | -0.32% | 53.79 | 2.52 |
| 10/27 | 3,155 | 3,185 | 3,155 | 3,185 | -0.16% | 600 | 221億819万 | +1.24% | 54.56 | 2.56 |
| 10/26 | 3,145 | 3,190 | 3,145 | 3,190 | +0.16% | 1,000 | 221億4290万 | +1.56% | 54.65 | 2.56 |
| 10/25 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 100 | 221億819万 | +1.59% | 54.56 | 2.56 |
| 10/24 | 3,170 | 3,185 | 3,170 | 3,185 | -0.47% | 300 | 221億819万 | +1.79% | 54.56 | 2.56 |
| 10/21 | 3,180 | 3,200 | 3,150 | 3,200 | 0% | 900 | 222億1232万 | +2.5% | 54.82 | 2.57 |
| 10/20 | 3,195 | 3,200 | 3,175 | 3,200 | +0.16% | 2,000 | 222億1232万 | +2.76% | 54.82 | 2.57 |
| 10/19 | 3,170 | 3,195 | 3,170 | 3,195 | +0.79% | 400 | 221億7761万 | +2.87% | 54.73 | 2.57 |
| 10/18 | 3,195 | 3,195 | 3,170 | 3,170 | -0.78% | 800 | 220億407万 | +2.32% | 54.31 | 2.55 |
| 10/17 | 3,250 | 3,250 | 3,150 | 3,195 | 0% | 2,300 | 221億7761万 | +3.43% | 54.73 | 2.57 |
| 10/14 | 3,145 | 3,200 | 3,145 | 3,195 | +1.11% | 400 | 221億7761万 | +3.73% | 54.73 | 2.57 |
| 10/13 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 219億3466万 | +2.93% | 54.13 | 2.54 |
| 10/12 | 3,165 | 3,165 | 3,160 | 3,160 | -1.25% | 300 | 219億3466万 | +3.2% | 54.13 | 2.54 |
| 10/11 | 3,150 | 3,200 | 3,115 | 3,200 | +1.11% | 500 | 222億1232万 | +4.81% | 54.82 | 2.57 |
| 10/07 | 3,200 | 3,200 | 3,165 | 3,165 | -1.09% | 1,300 | 219億6937万 | +3.98% | 54.22 | 2.54 |
| 10/06 | 3,205 | 3,205 | 3,120 | 3,200 | -0.62% | 1,600 | 222億1232万 | +5.37% | 54.82 | 2.57 |
| 10/05 | 3,180 | 3,230 | 3,170 | 3,220 | +1.58% | 3,400 | 223億5114万 | +6.34% | 55.16 | 2.59 |
| 10/04 | 3,160 | 3,170 | 3,125 | 3,170 | +1.6% | 2,900 | 220億407万 | +5.04% | 54.31 | 2.55 |
| 10/03 | 3,120 | 3,130 | 3,115 | 3,120 | +0.65% | 1,400 | 216億5701万 | +3.69% | 53.45 | 2.5 |
