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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 1,965 | 1,970 | 1,915 | 1,915 | -1.79% | 32,000 | 107億6230万 | +0.31% | 108.45 | 1.37 |
| 03/30 | 2,005 | 2,010 | 1,935 | 1,950 | -2.01% | 60,800 | 109億5900万 | +2.2% | 110.44 | 1.39 |
| 03/29 | 1,970 | 2,010 | 1,885 | 1,990 | +1.53% | 82,800 | 111億8380万 | +4.68% | 112.7 | 1.42 |
| 03/28 | 1,970 | 1,995 | 1,945 | 1,960 | 0% | 43,400 | 110億1520万 | +3.43% | 111 | 1.4 |
| 03/27 | 1,990 | 2,015 | 1,945 | 1,960 | -1.26% | 39,200 | 110億1520万 | +4.09% | 111 | 1.4 |
| 03/24 | 1,915 | 2,015 | 1,910 | 1,985 | +3.66% | 68,600 | 111億5570万 | +6.26% | 112.42 | 1.42 |
| 03/23 | 1,940 | 1,965 | 1,875 | 1,915 | -1.79% | 52,800 | 107億6230万 | +3.51% | 108.45 | 1.37 |
| 03/22 | 1,945 | 2,000 | 1,940 | 1,950 | -2.74% | 41,200 | 109億5900万 | +6.27% | 110.44 | 1.39 |
| 03/21 | 1,940 | 2,010 | 1,910 | 2,005 | +3.35% | 63,200 | 112億6810万 | +10.16% | 113.55 | 1.43 |
| 03/17 | 2,025 | 2,035 | 1,940 | 1,940 | -3.48% | 64,600 | 109億280万 | +7.54% | 109.87 | 1.39 |
| 03/16 | 2,010 | 2,030 | 1,940 | 2,010 | +0.5% | 106,600 | 112億9620万 | +12.29% | 113.83 | 1.43 |
| 03/15 | 2,010 | 2,095 | 1,985 | 2,000 | -0.74% | 319,400 | 112億4000万 | +12.8% | 113.27 | 1.43 |
| 03/14 | 1,900 | 2,015 | 1,865 | 2,015 | +5.5% | 209,200 | 113億2430万 | +14.75% | 114.12 | 1.44 |
| 03/13 | 1,910 | 1,955 | 1,870 | 1,910 | 0% | 218,800 | 107億3420万 | +10.02% | 108.17 | 1.36 |
| 03/10 | 1,795 | 1,915 | 1,785 | 1,910 | +8.22% | 178,000 | 107億3420万 | +11.05% | 108.17 | 1.36 |
| 03/09 | 1,790 | 1,790 | 1,765 | 1,765 | -1.4% | 29,600 | 99億1930万 | +3.64% | 99.96 | 1.26 |
| 03/08 | 1,815 | 1,825 | 1,780 | 1,790 | -1.38% | 53,600 | 100億5980万 | +5.73% | 101.37 | 1.28 |
| 03/07 | 1,805 | 1,830 | 1,805 | 1,815 | +0.55% | 22,400 | 102億30万 | +7.78% | 102.79 | 1.3 |
| 03/06 | 1,825 | 1,830 | 1,800 | 1,805 | -1.1% | 27,800 | 101億4410万 | +7.76% | 102.22 | 1.29 |
| 03/03 | 1,810 | 1,840 | 1,795 | 1,825 | +1.11% | 39,800 | 102億5650万 | +9.41% | 103.36 | 1.3 |
| 03/02 | 1,880 | 1,895 | 1,800 | 1,805 | -2.96% | 102,400 | 101億4410万 | +8.8% | 102.22 | 1.29 |
| 03/01 | 1,815 | 1,865 | 1,810 | 1,860 | +2.48% | 69,400 | 104億5320万 | +12.59% | 105.34 | 1.33 |
| 02/28 | 1,875 | 1,875 | 1,805 | 1,815 | -4.22% | 184,600 | 102億30万 | +10.54% | 102.79 | 1.3 |
| 02/27 | 1,960 | 1,970 | 1,875 | 1,895 | -2.32% | 214,800 | 106億4990万 | +16.04% | 107.32 | 1.35 |
| 02/24 | 1,865 | 1,945 | 1,860 | 1,940 | +2.65% | 314,600 | 109億280万 | +19.38% | 109.87 | 1.39 |
| 02/23 | 1,825 | 1,915 | 1,800 | 1,890 | +6.78% | 466,400 | 106億2180万 | +17.03% | 107.04 | 1.35 |
| 02/22 | 1,840 | 1,935 | 1,735 | 1,770 | -4.07% | 553,800 | 99億4740万 | +10.21% | 100.24 | 1.26 |
| 02/21 | 1,670 | 1,845 | 1,665 | 1,845 | +11.82% | 332,200 | 103億6890万 | +15.02% | 104.49 | 1.32 |
| 02/20 | 1,590 | 1,665 | 1,590 | 1,650 | +4.43% | 84,000 | 92億7300万 | +2.93% | 93.45 | 1.18 |
| 02/17 | 1,540 | 1,585 | 1,530 | 1,580 | +2.6% | 31,400 | 88億7960万 | -1.86% | 89.48 | 1.13 |
| 02/16 | 1,540 | 1,550 | 1,535 | 1,540 | 0% | 26,400 | 86億5480万 | -5.11% | 87.22 | 1.1 |
| 02/15 | 1,565 | 1,580 | 1,530 | 1,540 | -3.14% | 83,400 | 86億5480万 | -5.75% | 87.22 | 1.1 |
| 02/14 | 1,625 | 1,635 | 1,585 | 1,590 | -0.93% | 58,000 | 89億3580万 | -3.28% | 90.05 | 1.14 |
| 02/13 | 1,600 | 1,645 | 1,585 | 1,605 | +0.94% | 80,000 | 90億2010万 | -2.85% | 90.9 | 1.15 |
| 02/10 | 1,570 | 1,600 | 1,560 | 1,590 | +1.27% | 69,200 | 89億3580万 | -4.22% | 90.05 | 1.14 |
| 02/09 | 1,625 | 1,665 | 1,560 | 1,570 | -0.95% | 203,400 | 88億2340万 | -5.88% | 88.91 | 1.12 |
| 02/08 | 1,525 | 1,650 | 1,520 | 1,585 | +4.62% | 274,600 | 89億770万 | -5.43% | 89.76 | 1.13 |
| 02/07 | 1,525 | 1,685 | 1,480 | 1,515 | +0.66% | 422,400 | 85億1430万 | -10.14% | 85.8 | 1.08 |
| 02/06 | 1,465 | 1,530 | 1,460 | 1,505 | +1.35% | 76,600 | 84億5810万 | -11.68% | 85.23 | 1.07 |
| 02/03 | 1,515 | 1,535 | 1,480 | 1,485 | -1.98% | 57,800 | 83億4570万 | -13.86% | 84.1 | 1.06 |
| 02/02 | 1,565 | 1,580 | 1,505 | 1,515 | -2.57% | 63,200 | 85億1430万 | -13.18% | 85.8 | 1.08 |
| 02/01 | 1,585 | 1,585 | 1,555 | 1,555 | -2.51% | 46,200 | 87億3910万 | -11.9% | 88.06 | 1.11 |
| 01/31 | 1,625 | 1,630 | 1,585 | 1,595 | -2.74% | 57,200 | 89億6390万 | -10.49% | 90.33 | 1.14 |
| 01/30 | 1,605 | 1,660 | 1,595 | 1,640 | +2.18% | 79,800 | 92億1680万 | -8.74% | 92.88 | 1.17 |
| 01/27 | 1,600 | 1,610 | 1,585 | 1,605 | -0.31% | 24,600 | 90億2010万 | -11.33% | 90.9 | 1.15 |
| 01/26 | 1,640 | 1,645 | 1,600 | 1,610 | -0.62% | 55,800 | 90億4820万 | -11.78% | 91.18 | 1.15 |
| 01/25 | 1,595 | 1,630 | 1,585 | 1,620 | +1.57% | 111,600 | 91億440万 | -12.05% | 91.75 | 1.16 |
| 01/24 | 1,685 | 1,695 | 1,580 | 1,595 | -5.62% | 98,600 | 89億6390万 | -14.48% | 90.33 | 1.14 |
| 01/23 | 1,690 | 1,705 | 1,665 | 1,690 | 0% | 40,200 | 94億9780万 | -10.44% | 95.71 | 1.21 |
| 01/20 | 1,675 | 1,700 | 1,670 | 1,690 | +1.2% | 49,000 | 94億9780万 | -11.29% | 95.71 | 1.21 |
| 01/19 | 1,715 | 1,725 | 1,670 | 1,670 | -2.91% | 74,600 | 93億8540万 | -13.38% | 94.58 | 1.19 |
| 01/18 | 1,805 | 1,805 | 1,670 | 1,720 | -5.49% | 144,600 | 96億6640万 | -12.38% | 97.41 | 1.23 |
| 01/17 | 1,825 | 1,855 | 1,810 | 1,820 | -0.55% | 48,200 | 102億2840万 | -9.77% | 103.07 | 1.3 |
| 01/16 | 1,880 | 1,910 | 1,825 | 1,830 | -3.68% | 123,000 | 102億8460万 | -12.23% | 103.64 | 1.31 |
| 01/13 | 1,815 | 1,925 | 1,800 | 1,900 | +4.97% | 189,400 | 106億7800万 | -10.92% | 107.6 | 1.36 |
| 01/12 | 1,810 | 1,830 | 1,775 | 1,810 | +0.84% | 68,800 | 101億7220万 | -15.66% | 102.51 | 1.29 |
| 01/11 | 1,785 | 1,845 | 1,785 | 1,795 | +0.84% | 80,800 | 100億8790万 | -16.39% | 101.66 | 1.28 |
| 01/10 | 1,785 | 1,800 | 1,760 | 1,780 | -1.39% | 79,800 | 100億360万 | -16.55% | 100.81 | 1.27 |
| 01/06 | 1,810 | 1,895 | 1,800 | 1,805 | 0% | 178,800 | 101億4410万 | -14.17% | 102.22 | 1.29 |
| 01/05 | 1,795 | 1,820 | 1,765 | 1,805 | +2.27% | 130,800 | 101億4410万 | -12.46% | 102.22 | 1.29 |
| 01/04 | 1,785 | 1,825 | 1,765 | 1,765 | -3.29% | 201,400 | 99億1930万 | -12.67% | 99.96 | 1.26 |
| 2016 |
| 12/30 | 1,970 | 1,970 | 1,815 | 1,825 | -6.89% | 274,000 | 102億5650万 | -7.87% | 103.36 | 1.3 |
| 12/29 | 1,990 | 2,020 | 1,950 | 1,960 | -2.24% | 127,800 | 110億1520万 | +1.03% | 111 | 1.4 |
| 12/28 | 2,030 | 2,045 | 1,970 | 2,005 | -1.23% | 210,800 | 112億6810万 | +5.97% | 113.55 | 1.43 |
| 12/27 | 1,980 | 2,055 | 1,980 | 2,030 | +1.25% | 196,200 | 114億860万 | +10.09% | 114.97 | 1.45 |
| 12/26 | 1,955 | 2,030 | 1,940 | 2,005 | +1.01% | 197,800 | 112億6810万 | +11.7% | 113.55 | 1.43 |
| 12/22 | 2,000 | 2,080 | 1,955 | 1,985 | +0.76% | 590,000 | 111億5570万 | +13.69% | 112.42 | 1.42 |
| 12/21 | 1,940 | 2,015 | 1,925 | 1,970 | 0% | 269,800 | 110億7140万 | +15.95% | 111.57 | 1.41 |
| 12/20 | 1,965 | 1,980 | 1,885 | 1,970 | 0% | 329,800 | 110億7140万 | +19.25% | 111.57 | 1.41 |
| 12/19 | 1,980 | 2,015 | 1,915 | 1,970 | -2.96% | 353,800 | 110億7140万 | +22.74% | 111.57 | 1.41 |
| 12/16 | 2,250 | 2,305 | 1,930 | 2,030 | -7.52% | 1,477,800 | 114億860万 | +30.38% | 114.97 | 1.45 |
| 12/15 | 2,095 | 2,250 | 2,085 | 2,195 | +2.09% | 943,400 | 123億3590万 | +45.65% | 124.31 | 1.57 |
| 12/14 | 2,100 | 2,250 | 2,080 | 2,150 | +0.47% | 2,215,400 | 120億8300万 | +48.28% | 121.76 | 1.53 |
| 12/13 | 2,335 | 2,390 | 2,075 | 2,140 | -5.1% | 2,255,600 | 120億2680万 | +53.3% | 121.2 | 1.53 |
| 12/12 | 2,510 | 2,510 | 2,220 | 2,255 | -11.91% | 2,385,000 | 126億7310万 | +68.03% | 127.71 | 1.61 |
| 12/09 | 2,860 | 3,075 | 2,560 | 2,560 | -16.34% | 3,879,200 | 143億8720万 | +99.69% | 144.98 | 1.83 |
| 12/08 | 2,905 | 3,490 | 2,780 | 3,060 | -13.31% | 9,879,400 | 171億9720万 | +152.68% | 173.3 | 2.18 |
| 12/07 | 3,530 | 3,530 | 3,530 | 3,530 | +16.5% | 102,200 | 198億3860万 | +215.74% | 199.92 | 2.52 |
| 12/06 | 3,030 | 3,030 | 3,000 | 3,030 | +35.87% | 725,000 | 170億2860万 | +200.6% | 171.6 | 2.16 |
| 12/05 | 2,230 | 2,230 | 2,230 | 2,230 | +21.86% | 203,200 | 125億3260万 | +143.18% | 126.29 | 1.59 |
| 12/02 | 1,830 | 1,830 | 1,830 | 1,830 | +27.97% | 115,200 | 102億8460万 | +113.04% | 103.64 | 1.31 |
| 12/01 | 1,430 | 1,430 | 1,430 | 1,430 | +38.83% | 56,600 | 80億3660万 | +75.03% | 80.99 | 1.02 |
| 11/30 | 850 | 1,030 | 850 | 1,030 | +32.05% | 213,000 | 57億8860万 | +30.38% | 58.33 | 0.74 |
| 11/29 | 780 | 780 | 780 | 780 | 0% | 600 | 43億8360万 | +0.26% | 44.17 | 0.56 |
| 11/28 | 780 | 780 | 780 | 780 | -0.64% | 600 | 43億8360万 | +0.39% | 44.17 | 0.56 |
| 11/25 | 785 | 785 | 780 | 785 | -0.63% | 2,400 | 44億1170万 | +1.16% | 44.46 | 0.56 |
| 11/24 | 775 | 790 | 770 | 790 | +2.6% | 10,600 | 44億3980万 | +1.94% | 44.74 | 0.56 |
| 11/22 | 785 | 790 | 765 | 770 | -3.75% | 18,400 | 43億2740万 | -0.39% | 43.61 | 0.55 |
| 11/21 | 800 | 800 | 785 | 800 | +1.27% | 6,800 | 44億9600万 | +3.63% | 45.31 | 0.57 |
| 11/18 | 800 | 800 | 790 | 790 | -1.25% | 3,000 | 44億3980万 | +2.73% | 44.74 | 0.56 |
| 11/17 | 805 | 805 | 790 | 800 | -0.62% | 2,800 | 44億9600万 | +4.44% | 45.31 | 0.57 |
| 11/16 | 795 | 805 | 785 | 805 | +0.63% | 9,000 | 45億2410万 | +5.64% | 45.59 | 0.57 |
| 11/15 | 780 | 800 | 765 | 800 | +2.56% | 3,600 | 44億9600万 | +5.54% | 45.31 | 0.57 |
| 11/14 | 770 | 780 | 770 | 780 | +1.3% | 1,000 | 43億8360万 | +3.45% | 44.17 | 0.56 |
| 11/11 | 760 | 780 | 760 | 770 | -1.91% | 7,000 | 43億2740万 | +2.53% | 43.61 | 0.55 |
| 11/10 | 775 | 785 | 770 | 785 | +2.61% | 3,000 | 44億1170万 | +4.95% | 44.46 | 0.56 |
| 11/09 | 810 | 810 | 735 | 765 | -5.56% | 8,800 | 42億9930万 | +2.68% | 43.32 | 0.55 |
| 11/08 | 785 | 815 | 785 | 810 | +4.52% | 8,000 | 45億5220万 | +9.02% | 45.87 | 0.58 |
| 11/07 | 765 | 785 | 765 | 775 | +1.31% | 2,800 | 43億5550万 | +5.01% | 43.89 | 0.55 |
| 11/04 | 775 | 775 | 755 | 765 | -1.29% | 4,600 | 42億9930万 | +4.22% | 43.32 | 0.55 |
