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 | 4,085 | 4,085 | 3,995 | 4,025 | -1.23% | 3,600 | 782億4600万 | +0.95% | 6.68 | 0.44 |
| 02/27 | 4,150 | 4,150 | 4,050 | 4,075 | +1.37% | 1,800 | 792億1800万 | +2.41% | 6.76 | 0.45 |
| 02/24 | 4,150 | 4,150 | 3,995 | 4,020 | -5.08% | 4,200 | 781億4880万 | +1.31% | 6.67 | 0.44 |
| 02/23 | 4,050 | 4,235 | 4,050 | 4,235 | +4.44% | 5,200 | 823億2840万 | +7% | 7.02 | 0.46 |
| 02/22 | 4,040 | 4,065 | 4,040 | 4,055 | +0.62% | 1,600 | 788億2920万 | +2.92% | 6.72 | 0.44 |
| 02/21 | 3,980 | 4,030 | 3,980 | 4,030 | +1.26% | 2,200 | 783億4320万 | +2.57% | 6.68 | 0.44 |
| 02/20 | 4,000 | 4,010 | 3,980 | 3,980 | -0.5% | 5,600 | 773億7120万 | +1.56% | 6.6 | 0.44 |
| 02/17 | 3,955 | 4,000 | 3,955 | 4,000 | 0% | 1,600 | 777億6000万 | +2.22% | 6.63 | 0.44 |
| 02/16 | 3,985 | 4,000 | 3,985 | 4,000 | +0.38% | 800 | 777億6000万 | +2.46% | 6.63 | 0.44 |
| 02/15 | 3,995 | 3,995 | 3,985 | 3,985 | -0.38% | 400 | 774億6840万 | +2.31% | 6.61 | 0.44 |
| 02/14 | 4,000 | 4,000 | 3,995 | 4,000 | +0.25% | 3,000 | 777億6000万 | +2.91% | 6.63 | 0.44 |
| 02/13 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 1,000 | 775億6560万 | +2.86% | 6.62 | 0.44 |
| 02/10 | 3,985 | 3,990 | 3,985 | 3,990 | 0% | 400 | 775億6560万 | +3.07% | 6.62 | 0.44 |
| 02/09 | 3,975 | 3,990 | 3,975 | 3,990 | +1.66% | 800 | 775億6560万 | +3.31% | 6.62 | 0.44 |
| 02/08 | 3,920 | 3,925 | 3,920 | 3,925 | 0% | 600 | 763億200万 | +1.87% | 6.51 | 0.43 |
| 02/07 | 3,990 | 3,995 | 3,925 | 3,925 | -1.75% | 800 | 763億200万 | +2.03% | 6.51 | 0.43 |
| 02/06 | 4,000 | 4,000 | 3,930 | 3,995 | -0.13% | 2,800 | 776億6280万 | +4.01% | 6.63 | 0.44 |
| 02/03 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 1,000 | 777億6000万 | +4.41% | 6.63 | 0.44 |
| 02/02 | 3,990 | 4,050 | 3,990 | 4,000 | +1.52% | 3,200 | 777億6000万 | +4.71% | 6.63 | 0.44 |
| 02/01 | 3,940 | 3,945 | 3,925 | 3,940 | +1.03% | 1,800 | 765億9360万 | +3.36% | 6.53 | 0.43 |
| 01/31 | 3,905 | 3,905 | 3,900 | 3,900 | -1.27% | 800 | 758億1600万 | +2.36% | 6.47 | 0.43 |
| 01/30 | 3,950 | 3,950 | 3,905 | 3,950 | +1.02% | 1,600 | 767億8800万 | +3.76% | 6.55 | 0.43 |
| 01/27 | 3,900 | 3,910 | 3,900 | 3,910 | +0.39% | 1,800 | 760億1040万 | +2.79% | 6.48 | 0.43 |
| 01/26 | 3,900 | 3,900 | 3,895 | 3,895 | +1.17% | 2,200 | 757億1880万 | +2.47% | 6.46 | 0.43 |
| 01/25 | 3,850 | 3,890 | 3,850 | 3,850 | +0.26% | 1,800 | 748億4400万 | +1.42% | 6.38 | 0.42 |
| 01/24 | 3,805 | 3,840 | 3,795 | 3,840 | +1.19% | 3,000 | 746億4960万 | +1.24% | 6.37 | 0.42 |
| 01/23 | 3,810 | 3,810 | 3,770 | 3,795 | +0.8% | 1,800 | 737億7480万 | +0.11% | 6.29 | 0.42 |
| 01/20 | 3,795 | 3,795 | 3,765 | 3,765 | -0.92% | 1,800 | 731億9160万 | -0.61% | 6.24 | 0.41 |
| 01/19 | 3,765 | 3,820 | 3,765 | 3,800 | +0.8% | 2,800 | 738億7200万 | +0.26% | 6.3 | 0.42 |
| 01/18 | 3,760 | 3,770 | 3,755 | 3,770 | -0.4% | 1,600 | 732億8880万 | -0.5% | 6.25 | 0.41 |
| 01/17 | 3,820 | 3,830 | 3,785 | 3,785 | -0.92% | 1,200 | 735億8040万 | 0% | 6.28 | 0.41 |
| 01/16 | 3,795 | 3,820 | 3,760 | 3,820 | +0.92% | 1,000 | 742億6080万 | +0.92% | 6.34 | 0.42 |
| 01/13 | 3,755 | 3,785 | 3,755 | 3,785 | +0.66% | 800 | 735億8040万 | +0.11% | 6.28 | 0.41 |
| 01/12 | 3,840 | 3,840 | 3,760 | 3,760 | -0.66% | 1,200 | 730億9440万 | -0.37% | 6.24 | 0.41 |
| 01/11 | 3,825 | 3,825 | 3,785 | 3,785 | -0.66% | 600 | 735億8040万 | +0.5% | 6.28 | 0.41 |
| 01/10 | 3,825 | 3,825 | 3,800 | 3,810 | +0.26% | 2,600 | 740億6640万 | +1.57% | 6.32 | 0.42 |
| 01/06 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 2,200 | 738億7200万 | +1.77% | 6.3 | 0.42 |
| 01/05 | 3,775 | 3,775 | 3,760 | 3,760 | -0.13% | 3,200 | 730億9440万 | +1.16% | 6.24 | 0.41 |
| 01/04 | 3,775 | 3,845 | 3,660 | 3,765 | -0.26% | 7,800 | 731億9160万 | +1.73% | 6.24 | 0.41 |
| 2016 |
| 12/30 | 3,760 | 3,775 | 3,760 | 3,775 | +0.4% | 800 | 733億8600万 | +2.44% | 6.26 | 0.41 |
| 12/29 | 3,790 | 3,790 | 3,760 | 3,760 | +0.27% | 1,400 | 730億9440万 | +2.51% | 6.24 | 0.41 |
| 12/28 | 3,675 | 3,775 | 3,675 | 3,750 | +0.81% | 2,200 | 729億 | +2.66% | 6.22 | 0.41 |
| 12/27 | 3,865 | 3,865 | 3,625 | 3,720 | -2.11% | 5,400 | 723億1680万 | +2.25% | 6.17 | 0.41 |
| 12/26 | 3,830 | 3,895 | 3,800 | 3,800 | -2.44% | 4,600 | 738億7200万 | +4.86% | 6.3 | 0.42 |
| 12/22 | 3,825 | 3,895 | 3,825 | 3,895 | +1.83% | 1,800 | 757億1880万 | +8.1% | 6.46 | 0.43 |
| 12/21 | 3,810 | 3,885 | 3,810 | 3,825 | -1.42% | 1,800 | 743億5800万 | +6.75% | 6.34 | 0.42 |
| 12/20 | 3,845 | 3,880 | 3,825 | 3,880 | +1.04% | 3,800 | 754億2720万 | +8.96% | 6.43 | 0.43 |
| 12/19 | 3,835 | 3,840 | 3,750 | 3,840 | +1.72% | 4,200 | 746億4960万 | +8.63% | 6.37 | 0.42 |
| 12/16 | 3,800 | 3,800 | 3,770 | 3,775 | +0.13% | 800 | 733億8600万 | +7.58% | 6.26 | 0.41 |
| 12/15 | 3,780 | 3,790 | 3,750 | 3,770 | -0.13% | 2,600 | 732億8880万 | +8.18% | 6.25 | 0.41 |
| 12/14 | 3,705 | 3,780 | 3,705 | 3,775 | +1.48% | 1,800 | 733億8600万 | +9.1% | 6.26 | 0.41 |
| 12/13 | 3,820 | 3,825 | 3,675 | 3,720 | -2.62% | 3,600 | 723億1680万 | +8.3% | 6.17 | 0.41 |
| 12/12 | 3,800 | 3,850 | 3,800 | 3,820 | +1.19% | 6,600 | 742億6080万 | +11.92% | 6.34 | 0.42 |
| 12/09 | 3,810 | 3,810 | 3,750 | 3,775 | +2.72% | 3,800 | 733億8600万 | +11.52% | 6.26 | 0.41 |
| 12/08 | 3,795 | 3,795 | 3,615 | 3,675 | -3.03% | 5,000 | 714億4200万 | +9.41% | 6.09 | 0.4 |
| 12/07 | 3,725 | 3,790 | 3,705 | 3,790 | +2.29% | 7,600 | 736億7760万 | +13.54% | 6.29 | 0.42 |
| 12/06 | 3,705 | 3,725 | 3,700 | 3,705 | +2.07% | 9,800 | 720億2520万 | +11.83% | 6.14 | 0.41 |
| 12/05 | 3,635 | 3,725 | 3,565 | 3,630 | +1.97% | 6,400 | 705億6720万 | +10.33% | 6.02 | 0.4 |
| 12/02 | 3,435 | 3,640 | 3,435 | 3,560 | +4.55% | 13,200 | 692億640万 | +8.84% | 5.9 | 0.39 |
| 12/01 | 3,435 | 3,440 | 3,375 | 3,405 | +0.59% | 4,400 | 661億9320万 | +4.61% | 5.65 | 0.37 |
| 11/30 | 3,420 | 3,420 | 3,375 | 3,385 | +0.45% | 2,200 | 658億440万 | +4.38% | 5.61 | 0.37 |
| 11/29 | 3,390 | 3,390 | 3,370 | 3,370 | +0.3% | 800 | 655億1280万 | +4.4% | 5.59 | 0.37 |
| 11/28 | 3,420 | 3,430 | 3,360 | 3,360 | -0.15% | 4,400 | 653億1840万 | +4.51% | 5.57 | 0.37 |
| 11/25 | 3,395 | 3,395 | 3,365 | 3,365 | +0.15% | 1,000 | 654億1560万 | +5.09% | 5.58 | 0.37 |
| 11/24 | 3,375 | 3,385 | 3,360 | 3,360 | -0.3% | 2,200 | 653億1840万 | +5.43% | 5.57 | 0.37 |
| 11/22 | 3,360 | 3,370 | 3,360 | 3,370 | -0.15% | 1,000 | 655億1280万 | +6.18% | 5.59 | 0.37 |
| 11/21 | 3,365 | 3,375 | 3,345 | 3,375 | 0% | 800 | 656億1000万 | +6.8% | 5.6 | 0.37 |
| 11/18 | 3,365 | 3,375 | 3,365 | 3,375 | +3.21% | 400 | 656億1000万 | +7.31% | 5.6 | 0.37 |
| 11/17 | 3,335 | 3,335 | 3,215 | 3,270 | -3.54% | 1,200 | 635億6880万 | +4.44% | 5.42 | 0.36 |
| 11/16 | 3,300 | 3,400 | 3,300 | 3,390 | +3.51% | 4,200 | 659億160万 | +8.62% | 5.62 | 0.37 |
| 11/15 | 3,275 | 3,275 | 3,275 | 3,275 | +0.77% | 200 | 636億6600万 | +5.44% | 5.43 | 0.36 |
| 11/14 | 3,205 | 3,250 | 3,200 | 3,250 | +1.88% | 2,800 | 631億8000万 | +5.01% | 5.39 | 0.36 |
| 11/11 | 3,195 | 3,200 | 3,175 | 3,190 | +0.63% | 1,800 | 620億1360万 | +3.37% | 5.29 | 0.35 |
| 11/10 | 3,135 | 3,170 | 3,135 | 3,170 | +1.12% | 1,400 | 616億2480万 | +2.96% | 5.26 | 0.35 |
| 11/09 | 3,165 | 3,185 | 3,085 | 3,135 | -0.95% | 4,800 | 609億4440万 | +2.05% | 5.2 | 0.34 |
| 11/08 | 3,150 | 3,165 | 3,150 | 3,165 | +0.16% | 1,600 | 615億2760万 | +3.2% | 5.25 | 0.35 |
| 11/07 | 3,160 | 3,160 | 3,155 | 3,160 | +1.61% | 2,200 | 614億3040万 | +3.27% | 5.24 | 0.35 |
| 11/04 | 3,150 | 3,150 | 3,110 | 3,110 | -1.11% | 2,800 | 604億5840万 | +1.9% | 5.16 | 0.34 |
| 11/02 | 3,165 | 3,165 | 3,100 | 3,145 | -0.16% | 3,400 | 611億3880万 | +3.28% | 5.22 | 0.34 |
| 11/01 | 3,160 | 3,160 | 3,130 | 3,150 | +0.16% | 2,600 | 612億3600万 | +3.72% | 5.22 | 0.35 |
| 10/31 | 3,150 | 3,150 | 3,145 | 3,145 | -0.16% | 1,000 | 611億3880万 | +3.83% | 5.22 | 0.34 |
| 10/28 | 3,155 | 3,160 | 3,150 | 3,150 | 0% | 1,400 | 612億3600万 | +4.27% | 5.22 | 0.35 |
| 10/27 | 3,165 | 3,165 | 3,150 | 3,150 | -0.47% | 400 | 612億3600万 | +4.55% | 5.22 | 0.35 |
| 10/26 | 3,115 | 3,165 | 3,100 | 3,165 | +1.93% | 4,800 | 615億2760万 | +5.36% | 5.25 | 0.35 |
| 10/25 | 3,020 | 3,125 | 3,010 | 3,105 | +3.16% | 8,200 | 603億6120万 | +3.64% | 5.15 | 0.34 |
| 10/24 | 3,040 | 3,040 | 3,010 | 3,010 | -0.82% | 2,800 | 585億1440万 | +0.7% | 4.99 | 0.33 |
| 10/21 | 3,025 | 3,035 | 3,025 | 3,035 | +0.33% | 1,200 | 590億40万 | +1.61% | 5.03 | 0.33 |
| 10/20 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 2,000 | 588億600万 | +1.41% | 5.02 | 0.33 |
| 10/19 | 3,010 | 3,010 | 3,000 | 3,000 | -1.15% | 2,400 | 583億2000万 | +0.7% | 4.98 | 0.33 |
| 10/18 | 3,015 | 3,045 | 2,990 | 3,035 | +0.66% | 8,200 | 590億40万 | +2.02% | 5.03 | 0.33 |
| 10/17 | 3,010 | 3,015 | 3,005 | 3,015 | +0.17% | 1,200 | 586億1160万 | +1.48% | 5 | 0.33 |
| 10/14 | 3,005 | 3,010 | 3,005 | 3,010 | -0.5% | 600 | 585億1440万 | +1.48% | 4.99 | 0.33 |
| 10/13 | 3,015 | 3,025 | 3,010 | 3,025 | +0.33% | 1,400 | 588億600万 | +2.09% | 5.02 | 0.33 |
| 10/12 | 3,040 | 3,040 | 3,010 | 3,015 | 0% | 1,600 | 586億1160万 | +1.89% | 5 | 0.33 |
| 10/11 | 3,035 | 3,035 | 3,015 | 3,015 | +0.5% | 1,200 | 586億1160万 | +2% | 5 | 0.33 |
| 10/07 | 3,005 | 3,005 | 3,000 | 3,000 | -0.83% | 1,000 | 583億2000万 | +1.56% | 4.98 | 0.33 |
| 10/06 | 3,015 | 3,045 | 3,000 | 3,025 | +0.33% | 2,800 | 588億600万 | +2.51% | 5.02 | 0.33 |
| 10/05 | 3,010 | 3,015 | 3,010 | 3,015 | +0.33% | 1,000 | 586億1160万 | +2.34% | 5 | 0.33 |
| 10/04 | 3,000 | 3,005 | 3,000 | 3,005 | +0.5% | 1,000 | 584億1720万 | +2.11% | 4.98 | 0.33 |
| 10/03 | 3,000 | 3,000 | 2,990 | 2,990 | -0.33% | 1,000 | 581億2560万 | +1.6% | 4.96 | 0.33 |
