PBR
2016/12/05～2017/04/28
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2017 |
| 04/28 | 883 | 883 | 878 | 878 | -0.57% | 4,000 | 79億2419万 | -4.25% | 10.3 | 1.3 |
| 04/27 | 900 | 900 | 881 | 883 | +0.63% | 3,400 | 79億6932万 | -3.81% | 10.36 | 1.3 |
| 04/26 | 882 | 903 | 875 | 878 | -3.57% | 12,400 | 79億1968万 | -4.52% | 10.3 | 1.29 |
| 04/25 | 923 | 923 | 900 | 910 | -0.27% | 10,600 | 82億1300万 | -1.09% | 10.68 | 1.34 |
| 04/24 | 905 | 920 | 900 | 913 | +0.55% | 14,400 | 82億3556万 | -0.82% | 10.71 | 1.35 |
| 04/21 | 909 | 910 | 905 | 908 | -0.27% | 6,600 | 81億9044万 | -1.36% | 10.65 | 1.34 |
| 04/20 | 910 | 915 | 909 | 910 | 0% | 5,600 | 82億1300万 | -0.98% | 10.68 | 1.34 |
| 04/19 | 906 | 913 | 904 | 910 | -0.55% | 3,400 | 82億1300万 | -0.98% | 10.68 | 1.34 |
| 04/18 | 880 | 915 | 873 | 915 | +3.98% | 3,400 | 82億5813万 | -0.33% | 10.74 | 1.35 |
| 04/17 | 891 | 900 | 875 | 880 | -1.18% | 11,200 | 79億4224万 | -4.03% | 10.33 | 1.3 |
| 04/14 | 910 | 914 | 891 | 891 | -2.62% | 9,000 | 80億3701万 | -3% | 10.45 | 1.31 |
| 04/13 | 905 | 915 | 902 | 915 | +1.05% | 2,000 | 82億5361万 | -0.49% | 10.73 | 1.35 |
| 04/12 | 910 | 913 | 905 | 905 | -0.55% | 2,800 | 81億6787万 | -1.42% | 10.62 | 1.34 |
| 04/11 | 915 | 915 | 910 | 910 | -0.55% | 3,000 | 82億1300万 | -0.76% | 10.68 | 1.34 |
| 04/10 | 910 | 919 | 910 | 915 | -0.6% | 5,000 | 82億5813万 | -0.11% | 10.74 | 1.35 |
| 04/07 | 905 | 921 | 901 | 921 | +1.15% | 8,600 | 83億777万 | +0.6% | 10.8 | 1.36 |
| 04/06 | 928 | 957 | 910 | 910 | -2.93% | 6,600 | 82億1300万 | -0.33% | 10.68 | 1.34 |
| 04/05 | 950 | 950 | 926 | 938 | -1.32% | 4,600 | 84億6120万 | +2.8% | 11 | 1.38 |
| 04/04 | 969 | 973 | 936 | 950 | -1.5% | 11,800 | 85億7401万 | +4.51% | 11.15 | 1.4 |
| 04/03 | 958 | 965 | 956 | 965 | +0.68% | 3,600 | 87億488万 | +6.46% | 11.32 | 1.42 |
| 03/31 | 958 | 965 | 953 | 958 | 0% | 4,800 | 86億4621万 | +6.21% | 11.24 | 1.41 |
| 03/30 | 946 | 959 | 946 | 958 | +1.38% | 5,400 | 86億4621万 | +6.68% | 11.24 | 1.41 |
| 03/29 | 914 | 946 | 914 | 945 | +3.45% | 5,600 | 85億2888万 | +5.7% | 11.09 | 1.39 |
| 03/28 | 940 | 940 | 911 | 914 | -2.82% | 3,600 | 82億4459万 | +2.64% | 10.72 | 1.35 |
| 03/27 | 942 | 942 | 923 | 940 | +2.01% | 7,200 | 84億8376万 | +5.98% | 11.03 | 1.39 |
| 03/24 | 907 | 922 | 907 | 922 | +1.71% | 3,800 | 83億1679万 | +4.24% | 10.82 | 1.36 |
| 03/23 | 906 | 906 | 900 | 906 | +0.67% | 1,800 | 81億7690万 | +2.84% | 10.63 | 1.34 |
| 03/22 | 904 | 904 | 900 | 900 | -0.44% | 1,800 | 81億2275万 | +2.51% | 10.56 | 1.33 |
| 03/21 | 904 | 904 | 899 | 904 | -0.11% | 2,000 | 81億5885万 | +3.2% | 10.61 | 1.33 |
| 03/17 | 898 | 906 | 898 | 905 | +0.84% | 2,600 | 81億6787万 | +3.67% | 10.62 | 1.34 |
| 03/16 | 898 | 898 | 898 | 898 | -0.77% | 600 | 81億18万 | +3.16% | 10.53 | 1.32 |
| 03/15 | 900 | 905 | 896 | 905 | +0.89% | 1,600 | 81億6336万 | +4.09% | 10.62 | 1.33 |
| 03/14 | 889 | 898 | 888 | 897 | +0.9% | 3,200 | 80億9116万 | +3.4% | 10.52 | 1.32 |
| 03/13 | 896 | 896 | 889 | 889 | -1.82% | 10,600 | 80億1896万 | +2.72% | 10.43 | 1.31 |
| 03/10 | 898 | 905 | 897 | 905 | +0.84% | 8,800 | 81億6787万 | +4.75% | 10.62 | 1.34 |
| 03/09 | 898 | 899 | 885 | 898 | +0.28% | 13,000 | 81億18万 | +4.24% | 10.53 | 1.32 |
| 03/08 | 897 | 897 | 895 | 895 | +0.39% | 1,400 | 80億7762万 | +4.07% | 10.5 | 1.32 |
| 03/07 | 883 | 892 | 872 | 892 | +1.02% | 4,800 | 80億4603万 | +3.9% | 10.46 | 1.32 |
| 03/06 | 883 | 883 | 883 | 883 | 0% | 1,800 | 79億6480万 | +3.1% | 10.36 | 1.3 |
| 03/03 | 872 | 883 | 872 | 883 | +1.32% | 800 | 79億6480万 | +3.34% | 10.36 | 1.3 |
| 03/02 | 880 | 880 | 871 | 871 | -1.02% | 3,000 | 78億6101万 | +2.23% | 10.22 | 1.28 |
| 03/01 | 874 | 889 | 874 | 880 | +1.62% | 1,200 | 79億4224万 | +3.41% | 10.33 | 1.3 |
| 02/28 | 879 | 879 | 866 | 866 | -1.42% | 2,800 | 78億1589万 | +1.88% | 10.16 | 1.28 |
| 02/27 | 878 | 879 | 867 | 879 | +2.45% | 5,600 | 79億2870万 | +3.47% | 10.31 | 1.3 |
| 02/24 | 851 | 858 | 851 | 858 | +0.29% | 2,600 | 77億3917万 | +1.24% | 10.06 | 1.27 |
| 02/23 | 855 | 855 | 845 | 855 | 0% | 1,800 | 77億1661万 | +1.06% | 10.04 | 1.26 |
| 02/22 | 857 | 857 | 838 | 855 | 0% | 3,000 | 77億1661万 | +1.3% | 10.04 | 1.26 |
| 02/21 | 850 | 855 | 850 | 855 | +0.59% | 1,200 | 77億1661万 | +1.54% | 10.04 | 1.26 |
| 02/20 | 850 | 850 | 843 | 850 | -0.47% | 5,600 | 76億7148万 | +1.19% | 9.98 | 1.25 |
| 02/17 | 850 | 854 | 837 | 854 | +1.91% | 800 | 77億758万 | +1.91% | 10.02 | 1.26 |
| 02/16 | 838 | 859 | 833 | 838 | 0% | 3,800 | 75億6318万 | +0.24% | 9.84 | 1.24 |
| 02/15 | 839 | 849 | 838 | 838 | -0.42% | 1,800 | 75億6318万 | +0.36% | 9.84 | 1.24 |
| 02/14 | 843 | 844 | 838 | 842 | 0% | 6,800 | 75億9477万 | +0.9% | 9.88 | 1.24 |
| 02/13 | 841 | 848 | 841 | 842 | +0.18% | 1,200 | 75億9477万 | +1.02% | 9.88 | 1.24 |
| 02/10 | 855 | 855 | 840 | 840 | -1.64% | 4,400 | 75億8123万 | +1.08% | 9.86 | 1.24 |
| 02/09 | 854 | 854 | 854 | 854 | +0.29% | 200 | 77億758万 | +2.89% | 10.02 | 1.26 |
| 02/08 | 852 | 852 | 852 | 852 | -0.41% | 400 | 76億8502万 | +2.84% | 9.99 | 1.26 |
| 02/07 | 855 | 855 | 855 | 855 | +0.29% | 400 | 77億1661万 | +3.64% | 10.04 | 1.26 |
| 02/06 | 853 | 853 | 853 | 853 | 0% | 400 | 76億9405万 | +3.71% | 10.01 | 1.26 |
| 02/03 | 853 | 855 | 850 | 853 | 0% | 1,400 | 76億9405万 | +3.96% | 10.01 | 1.26 |
| 02/02 | 853 | 855 | 848 | 853 | +1.07% | 1,000 | 76億9405万 | +4.35% | 10.01 | 1.26 |
| 02/01 | 843 | 853 | 843 | 844 | +0.12% | 3,200 | 76億1282万 | +3.75% | 9.9 | 1.24 |
| 01/31 | 855 | 855 | 843 | 843 | +0.3% | 7,400 | 76億379万 | +4.14% | 9.84 | 1.24 |
| 01/30 | 832 | 843 | 832 | 840 | +0.96% | 1,400 | 75億8123万 | +4.22% | 9.81 | 1.23 |
| 01/27 | 860 | 860 | 832 | 832 | -2.97% | 5,000 | 75億903万 | +3.74% | 9.71 | 1.22 |
| 01/26 | 850 | 858 | 850 | 858 | +1% | 4,600 | 77億3917万 | +7.32% | 10.01 | 1.26 |
| 01/25 | 842 | 849 | 831 | 849 | +1.43% | 5,800 | 76億6246万 | +6.93% | 9.91 | 1.25 |
| 01/24 | 837 | 838 | 837 | 837 | +0.54% | 1,800 | 75億5415万 | +5.95% | 9.77 | 1.23 |
| 01/23 | 825 | 833 | 823 | 833 | +1.34% | 10,600 | 75億1354万 | +5.92% | 9.72 | 1.22 |
| 01/20 | 822 | 824 | 810 | 822 | +1.8% | 1,200 | 74億1426万 | +5.05% | 9.59 | 1.21 |
| 01/19 | 805 | 807 | 793 | 807 | 0% | 3,000 | 72億8340万 | +3.73% | 9.42 | 1.18 |
| 01/18 | 800 | 807 | 800 | 807 | +1.13% | 3,400 | 72億8340万 | +4.26% | 9.42 | 1.18 |
| 01/17 | 807 | 814 | 798 | 798 | -1.05% | 3,800 | 72億217万 | +3.64% | 9.32 | 1.17 |
| 01/16 | 806 | 807 | 806 | 807 | -0.49% | 800 | 72億7888万 | +5.15% | 9.42 | 1.18 |
| 01/13 | 811 | 811 | 811 | 811 | 0% | 200 | 73億1498万 | +6.23% | 9.46 | 1.19 |
| 01/12 | 816 | 820 | 805 | 811 | -1.34% | 1,200 | 73億1498万 | +6.93% | 9.46 | 1.19 |
| 01/11 | 808 | 822 | 808 | 822 | +2.05% | 3,400 | 74億1426万 | +8.95% | 9.59 | 1.21 |
| 01/10 | 781 | 805 | 781 | 805 | +1.26% | 6,400 | 72億6535万 | +7.33% | 9.4 | 1.18 |
| 01/06 | 800 | 800 | 790 | 795 | -1.12% | 6,000 | 71億7509万 | +6.71% | 9.28 | 1.17 |
| 01/05 | 804 | 805 | 795 | 804 | +0.06% | 4,200 | 72億5632万 | +8.5% | 9.39 | 1.18 |
| 01/04 | 798 | 804 | 792 | 804 | +1.13% | 7,200 | 72億5181万 | +9.17% | 9.38 | 1.18 |
| 2016 |
| 12/30 | 780 | 795 | 776 | 795 | +1.21% | 2,400 | 71億7058万 | +8.54% | 9.28 | 1.17 |
| 12/29 | 785 | 788 | 785 | 785 | 0% | 3,400 | 70億8484万 | +7.83% | 9.16 | 1.15 |
| 12/28 | 780 | 785 | 778 | 785 | +1.29% | 3,600 | 70億8484万 | +8.43% | 9.16 | 1.15 |
| 12/27 | 795 | 795 | 765 | 775 | +1.97% | 2,200 | 69億9459万 | +7.64% | 9.05 | 1.14 |
| 12/26 | 791 | 799 | 760 | 760 | +1.27% | 6,600 | 68億5921万 | +6% | 8.87 | 1.12 |
| 12/22 | 751 | 751 | 746 | 751 | -0.07% | 600 | 67億7347万 | +5.26% | 8.76 | 1.1 |
| 12/21 | 750 | 751 | 743 | 751 | +0.13% | 1,800 | 67億7798万 | +5.77% | 8.77 | 1.1 |
| 12/20 | 750 | 750 | 741 | 750 | -0.6% | 5,800 | 67億6896万 | +6.08% | 8.76 | 1.1 |
| 12/19 | 759 | 760 | 748 | 755 | +1.48% | 21,800 | 68億957万 | +7.02% | 8.81 | 1.11 |
| 12/16 | 735 | 744 | 735 | 744 | +1.09% | 4,600 | 67億1029万 | +6.06% | 8.68 | 1.09 |
| 12/15 | 736 | 736 | 736 | 736 | -0.07% | 600 | 66億3809万 | +5.22% | 8.59 | 1.08 |
| 12/14 | 742 | 742 | 725 | 736 | -0.47% | 3,200 | 66億4260万 | +5.75% | 8.59 | 1.08 |
| 12/13 | 728 | 740 | 724 | 740 | +2.14% | 6,000 | 66億7419万 | +6.71% | 8.63 | 1.09 |
| 12/12 | 715 | 724 | 715 | 724 | +1.47% | 10,400 | 65億3430万 | +4.78% | 8.45 | 1.06 |
| 12/09 | 710 | 714 | 710 | 714 | +0.49% | 1,200 | 64億3953万 | +3.56% | 8.33 | 1.05 |
| 12/08 | 702 | 710 | 702 | 710 | +0.71% | 4,000 | 64億794万 | +3.35% | 8.29 | 1.04 |
| 12/07 | 710 | 713 | 703 | 705 | -0.7% | 4,200 | 63億6282万 | +2.77% | 8.23 | 1.03 |
| 12/06 | 709 | 714 | 709 | 710 | +1.43% | 5,200 | 64億794万 | +3.65% | 8.29 | 1.04 |
| 12/05 | 696 | 700 | 696 | 700 | -1.06% | 5,200 | 63億1769万 | +2.19% | 8.17 | 1.03 |
