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 | 1,874 | 1,895 | 1,866 | 1,866 | +0.21% | 468,500 | 1404億8002万 | -1.89% | - | 4.09 |
| 03/30 | 1,856 | 1,871 | 1,849 | 1,862 | +0.27% | 348,000 | 1401億7888万 | -2.1% | - | 4.08 |
| 03/29 | 1,851 | 1,860 | 1,845 | 1,857 | -0.8% | 868,200 | 1398億246万 | -2.37% | - | 4.07 |
| 03/28 | 1,872 | 1,894 | 1,869 | 1,872 | +0.27% | 1,207,100 | 1409億3172万 | -1.63% | - | 4.1 |
| 03/27 | 1,892 | 1,894 | 1,865 | 1,867 | -1.48% | 582,200 | 1405億5530万 | -1.84% | - | 4.09 |
| 03/24 | 1,893 | 1,905 | 1,888 | 1,895 | +0.11% | 430,300 | 1426億6325万 | -0.32% | - | 4.15 |
| 03/23 | 1,906 | 1,909 | 1,890 | 1,893 | -0.99% | 449,200 | 1425億1268万 | -0.32% | - | 4.15 |
| 03/22 | 1,925 | 1,937 | 1,911 | 1,912 | -1.7% | 479,300 | 1439億4308万 | +0.84% | - | 4.19 |
| 03/21 | 1,965 | 1,965 | 1,944 | 1,945 | -1.02% | 355,400 | 1464億2745万 | +2.75% | - | 4.26 |
| 03/17 | 1,980 | 1,983 | 1,965 | 1,965 | -1.06% | 353,500 | 1479億3314万 | +3.97% | - | 4.31 |
| 03/16 | 1,974 | 1,986 | 1,963 | 1,986 | +0.35% | 195,400 | 1495億1410万 | +5.13% | - | 4.35 |
| 03/15 | 1,992 | 1,993 | 1,971 | 1,979 | -0.65% | 214,700 | 1489億8711万 | +4.93% | - | 4.34 |
| 03/14 | 1,960 | 1,993 | 1,959 | 1,992 | +1.79% | 369,800 | 1499億6580万 | +5.79% | - | 4.37 |
| 03/13 | 1,936 | 1,959 | 1,936 | 1,957 | +1.35% | 249,900 | 1473億3086万 | +4.15% | - | 4.29 |
| 03/10 | 1,930 | 1,939 | 1,927 | 1,931 | +0.52% | 250,100 | 1453億7348万 | +2.88% | - | 4.23 |
| 03/09 | 1,916 | 1,924 | 1,911 | 1,921 | +0.52% | 210,200 | 1446億2064万 | +2.45% | - | 4.21 |
| 03/08 | 1,913 | 1,915 | 1,902 | 1,911 | -0.05% | 158,700 | 1438億6780万 | +1.97% | - | 4.19 |
| 03/07 | 1,888 | 1,918 | 1,886 | 1,912 | +1.43% | 371,500 | 1439億4308万 | +2.03% | - | 4.19 |
| 03/06 | 1,874 | 1,887 | 1,868 | 1,885 | +0.91% | 216,500 | 1419億1041万 | +0.64% | - | 4.13 |
| 03/03 | 1,862 | 1,874 | 1,858 | 1,868 | +0.43% | 176,800 | 1406億3058万 | -0.32% | - | 4.09 |
| 03/02 | 1,862 | 1,863 | 1,854 | 1,860 | +0.32% | 189,400 | 1400億2831万 | -0.85% | - | 4.08 |
| 03/01 | 1,851 | 1,861 | 1,846 | 1,854 | +0.22% | 202,000 | 1395億7661万 | -1.23% | - | 4.06 |
| 02/28 | 1,853 | 1,865 | 1,849 | 1,850 | -0.16% | 233,700 | 1392億7547万 | -1.54% | - | 4.06 |
| 02/27 | 1,860 | 1,872 | 1,842 | 1,853 | -0.32% | 380,600 | 1395億132万 | -1.49% | - | 4.06 |
| 02/24 | 1,872 | 1,877 | 1,852 | 1,859 | -0.69% | 299,700 | 1399億5303万 | -1.27% | - | 4.07 |
| 02/23 | 1,868 | 1,872 | 1,855 | 1,872 | +0.75% | 182,200 | 1409億3172万 | -0.74% | - | 4.1 |
| 02/22 | 1,877 | 1,877 | 1,851 | 1,858 | -0.59% | 238,800 | 1398億7774万 | -1.59% | - | 4.07 |
| 02/21 | 1,878 | 1,882 | 1,867 | 1,869 | +0.16% | 242,900 | 1407億587万 | -1.11% | - | 4.1 |
| 02/20 | 1,841 | 1,867 | 1,841 | 1,866 | +1.91% | 241,600 | 1404億8002万 | -1.32% | - | 4.09 |
| 02/17 | 1,840 | 1,845 | 1,825 | 1,831 | -0.54% | 309,300 | 1378億4507万 | -3.33% | - | 4.01 |
| 02/16 | 1,836 | 1,850 | 1,835 | 1,841 | +0.66% | 262,000 | 1385億9791万 | -3% | - | 4.04 |
| 02/15 | 1,845 | 1,857 | 1,820 | 1,829 | +0.22% | 487,900 | 1376億9451万 | -3.84% | - | 4.01 |
| 02/14 | 1,877 | 1,881 | 1,825 | 1,825 | -2.82% | 795,800 | 1373億9337万 | -4.25% | - | 4 |
| 02/13 | 1,895 | 1,911 | 1,875 | 1,878 | -2.59% | 678,700 | 1413億8342万 | -1.73% | - | 4.12 |
| 02/10 | 1,921 | 1,929 | 1,905 | 1,928 | +0.47% | 162,100 | 1451億4763万 | +0.78% | - | 4.23 |
| 02/09 | 1,904 | 1,921 | 1,898 | 1,919 | +0.89% | 166,700 | 1444億7007万 | +0.26% | - | 4.21 |
| 02/08 | 1,898 | 1,902 | 1,889 | 1,902 | +0.05% | 125,100 | 1431億9024万 | -0.68% | - | 4.17 |
| 02/07 | 1,895 | 1,906 | 1,887 | 1,901 | +0.21% | 127,200 | 1431億1496万 | -0.83% | - | 4.17 |
| 02/06 | 1,906 | 1,912 | 1,888 | 1,897 | 0% | 134,000 | 1428億1382万 | -1.09% | - | 4.16 |
| 02/03 | 1,898 | 1,905 | 1,890 | 1,897 | +0.58% | 122,300 | 1428億1382万 | -1.2% | - | 4.16 |
| 02/02 | 1,904 | 1,905 | 1,883 | 1,886 | -0.95% | 171,500 | 1419億8570万 | -1.82% | - | 4.13 |
| 02/01 | 1,894 | 1,906 | 1,881 | 1,904 | +0.53% | 260,500 | 1433億4081万 | -0.88% | - | 4.17 |
| 01/31 | 1,901 | 1,903 | 1,890 | 1,894 | -0.58% | 203,200 | 1425億8797万 | -1.41% | - | 4.15 |
| 01/30 | 1,912 | 1,917 | 1,902 | 1,905 | -0.37% | 99,800 | 1434億1609万 | -0.83% | - | 4.18 |
| 01/27 | 1,914 | 1,916 | 1,904 | 1,912 | +0.31% | 92,500 | 1439億4308万 | -0.47% | - | 4.19 |
| 01/26 | 1,913 | 1,914 | 1,899 | 1,906 | +0.32% | 127,300 | 1434億9138万 | -0.73% | - | 4.18 |
| 01/25 | 1,918 | 1,924 | 1,899 | 1,900 | -0.21% | 119,800 | 1430億3967万 | -0.99% | - | 4.16 |
| 01/24 | 1,897 | 1,911 | 1,895 | 1,904 | +0.37% | 94,300 | 1433億4081万 | -0.73% | - | 4.17 |
| 01/23 | 1,912 | 1,912 | 1,895 | 1,897 | -1.45% | 228,700 | 1428億1382万 | -1.04% | - | 4.16 |
| 01/20 | 1,919 | 1,928 | 1,911 | 1,925 | +0.31% | 141,500 | 1449億2177万 | +0.47% | - | 4.22 |
| 01/19 | 1,918 | 1,927 | 1,909 | 1,919 | +0.79% | 140,400 | 1444億7007万 | +0.31% | - | 4.21 |
| 01/18 | 1,902 | 1,910 | 1,888 | 1,904 | 0% | 186,900 | 1433億4081万 | -0.37% | - | 4.17 |
| 01/17 | 1,929 | 1,929 | 1,904 | 1,904 | -1.6% | 191,000 | 1433億4081万 | -0.16% | - | 4.17 |
| 01/16 | 1,940 | 1,954 | 1,931 | 1,935 | -0.46% | 172,900 | 1456億7461万 | +1.63% | - | 4.24 |
| 01/13 | 1,920 | 1,945 | 1,919 | 1,944 | +0.78% | 156,200 | 1463億5217万 | +2.37% | - | 4.26 |
| 01/12 | 1,945 | 1,946 | 1,923 | 1,929 | -0.72% | 197,100 | 1452億2291万 | +1.9% | - | 4.23 |
| 01/11 | 1,943 | 1,948 | 1,938 | 1,943 | +0.21% | 140,400 | 1462億7689万 | +2.8% | - | 4.26 |
| 01/10 | 1,930 | 1,948 | 1,926 | 1,939 | +0.57% | 261,200 | 1459億7575万 | +2.76% | - | 4.25 |
| 01/06 | 1,944 | 1,947 | 1,916 | 1,928 | -0.92% | 247,400 | 1451億4763万 | +2.28% | - | 4.23 |
| 01/05 | 1,958 | 1,962 | 1,942 | 1,946 | -0.87% | 181,100 | 1465億274万 | +3.29% | - | 4.27 |
| 01/04 | 1,971 | 1,971 | 1,950 | 1,963 | +1.03% | 235,100 | 1477億8257万 | +4.25% | - | 4.3 |
| 2016 |
| 12/30 | 1,931 | 1,946 | 1,921 | 1,943 | +0.62% | 156,900 | 1462億7689万 | +3.35% | - | 4.26 |
| 12/29 | 1,941 | 1,957 | 1,925 | 1,931 | -0.82% | 229,900 | 1453億7348万 | +2.82% | - | 4.23 |
| 12/28 | 1,920 | 1,954 | 1,919 | 1,947 | +1.88% | 334,700 | 1465億7802万 | +3.73% | - | 4.27 |
| 12/27 | 1,897 | 1,915 | 1,897 | 1,911 | +0.95% | 214,400 | 1438億6780万 | +1.92% | - | 4.19 |
| 12/26 | 1,888 | 1,902 | 1,885 | 1,893 | +0.11% | 180,100 | 1425億1268万 | +0.96% | - | 4.15 |
| 12/22 | 1,894 | 1,899 | 1,887 | 1,891 | -0.16% | 108,700 | 1423億6212万 | +0.85% | - | 4.15 |
| 12/21 | 1,909 | 1,917 | 1,892 | 1,894 | -0.99% | 202,800 | 1425億8797万 | +0.96% | - | 4.15 |
| 12/20 | 1,887 | 1,914 | 1,879 | 1,913 | +1.11% | 288,100 | 1440億1837万 | +1.97% | - | 4.19 |
| 12/19 | 1,885 | 1,893 | 1,882 | 1,892 | +0.48% | 184,800 | 1424億3740万 | +0.85% | - | 4.15 |
| 12/16 | 1,884 | 1,898 | 1,883 | 1,883 | +0.16% | 210,900 | 1417億5984万 | +0.43% | - | 4.13 |
| 12/15 | 1,877 | 1,885 | 1,870 | 1,880 | +0.32% | 168,600 | 1415億3399万 | +0.16% | - | 4.12 |
| 12/14 | 1,885 | 1,894 | 1,874 | 1,874 | -0.21% | 187,300 | 1410億8229万 | -0.11% | - | 4.11 |
| 12/13 | 1,859 | 1,880 | 1,853 | 1,878 | +1.4% | 244,500 | 1413億8342万 | 0% | - | 4.12 |
| 12/12 | 1,857 | 1,859 | 1,835 | 1,852 | +0.33% | 229,100 | 1394億2604万 | -1.49% | - | 4.06 |
| 12/09 | 1,825 | 1,847 | 1,822 | 1,846 | +0.98% | 269,800 | 1389億7433万 | -1.96% | - | 4.05 |
| 12/08 | 1,829 | 1,845 | 1,818 | 1,828 | +0.55% | 314,100 | 1376億1922万 | -3.33% | - | 4.01 |
| 12/07 | 1,801 | 1,818 | 1,801 | 1,818 | +0.89% | 174,600 | 1368億6638万 | -4.27% | - | 3.99 |
| 12/06 | 1,813 | 1,822 | 1,800 | 1,802 | -0.55% | 415,500 | 1356億6184万 | -5.56% | - | 3.95 |
| 12/05 | 1,838 | 1,841 | 1,803 | 1,812 | -1.68% | 349,600 | 1364億1468万 | -5.53% | - | 3.97 |
| 12/02 | 1,866 | 1,870 | 1,833 | 1,843 | -1.6% | 390,000 | 1387億4848万 | -4.46% | - | 4.04 |
| 12/01 | 1,897 | 1,897 | 1,869 | 1,873 | -1.21% | 395,400 | 1410億700万 | -3.35% | - | 4.11 |
| 11/30 | 1,896 | 1,900 | 1,889 | 1,896 | +0.16% | 235,100 | 1427億3854万 | -2.52% | - | 4.16 |
| 11/29 | 1,909 | 1,909 | 1,888 | 1,893 | -0.84% | 280,100 | 1425億1268万 | -2.92% | - | 4.15 |
| 11/28 | 1,902 | 1,909 | 1,896 | 1,909 | +0.74% | 133,200 | 1437億1723万 | -2.35% | - | 4.18 |
| 11/25 | 1,900 | 1,904 | 1,890 | 1,895 | 0% | 128,600 | 1426億6325万 | -3.32% | - | 4.15 |
| 11/24 | 1,910 | 1,913 | 1,886 | 1,895 | -0.32% | 179,600 | 1426億6325万 | -3.51% | - | 4.15 |
| 11/22 | 1,910 | 1,911 | 1,895 | 1,901 | -0.11% | 148,700 | 1431億1496万 | -3.4% | - | 4.17 |
| 11/21 | 1,917 | 1,924 | 1,900 | 1,903 | -0.1% | 117,200 | 1432億6553万 | -3.45% | - | 4.17 |
| 11/18 | 1,914 | 1,916 | 1,898 | 1,905 | +0.11% | 135,400 | 1434億1609万 | -3.45% | - | 4.18 |
| 11/17 | 1,903 | 1,917 | 1,893 | 1,903 | -0.1% | 150,500 | 1432億6553万 | -3.6% | - | 4.17 |
| 11/16 | 1,911 | 1,911 | 1,891 | 1,905 | +0.37% | 149,200 | 1434億1609万 | -3.5% | - | 4.18 |
| 11/15 | 1,930 | 1,932 | 1,892 | 1,898 | -0.73% | 187,100 | 1428億8910万 | -3.85% | - | 4.16 |
| 11/14 | 1,904 | 1,917 | 1,900 | 1,912 | +1.54% | 198,700 | 1439億4308万 | -3.14% | - | 4.19 |
| 11/11 | 1,923 | 1,926 | 1,877 | 1,883 | -1.77% | 257,500 | 1417億5984万 | -4.61% | - | 4.13 |
| 11/10 | 1,915 | 1,928 | 1,892 | 1,917 | +2.51% | 295,600 | 1443億1950万 | -2.89% | - | 4.2 |
| 11/09 | 1,941 | 1,941 | 1,852 | 1,870 | -2.71% | 480,500 | 1407億8115万 | -5.17% | - | 4.1 |
| 11/08 | 1,937 | 1,956 | 1,921 | 1,922 | -0.05% | 184,000 | 1446億9592万 | -2.49% | - | 4.21 |
| 11/07 | 1,914 | 1,936 | 1,914 | 1,923 | +0.05% | 223,400 | 1447億7121万 | -2.29% | - | 4.22 |
| 11/04 | 1,978 | 1,980 | 1,915 | 1,922 | -5.6% | 560,100 | 1446億9592万 | -2.19% | - | 4.21 |
