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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 4,145 | 4,145 | 4,065 | 4,095 | -0.36% | 906,600 | 4160億995万 | +6.06% | 15.91 | 2.69 |
| 03/30 | 4,080 | 4,165 | 4,080 | 4,110 | +0.98% | 1,104,000 | 4175億3379万 | +6.78% | 15.97 | 2.7 |
| 03/29 | 4,050 | 4,160 | 4,020 | 4,070 | +0.74% | 1,379,200 | 4134億7020万 | +6.07% | 15.82 | 2.68 |
| 03/28 | 3,970 | 4,085 | 3,935 | 4,040 | +2.67% | 1,584,400 | 4104億2251万 | +5.54% | 15.7 | 2.66 |
| 03/27 | 3,860 | 3,960 | 3,850 | 3,935 | +1.55% | 1,235,800 | 3997億5559万 | +3.04% | 15.29 | 2.59 |
| 03/24 | 3,765 | 3,880 | 3,760 | 3,875 | +3.06% | 942,000 | 3936億6021万 | +1.57% | 15.06 | 2.55 |
| 03/23 | 3,745 | 3,805 | 3,740 | 3,760 | +0.4% | 554,000 | 3819億7739万 | -1.42% | 14.61 | 2.47 |
| 03/22 | 3,785 | 3,815 | 3,740 | 3,745 | -3.35% | 888,000 | 3804億5354万 | -1.94% | 14.55 | 2.46 |
| 03/21 | 3,905 | 3,910 | 3,865 | 3,875 | -0.26% | 556,800 | 3936億6021万 | +1.33% | 15.06 | 2.55 |
| 03/17 | 3,865 | 3,910 | 3,850 | 3,885 | +0.39% | 549,000 | 3946億7610万 | +1.54% | 15.1 | 2.56 |
| 03/16 | 3,850 | 3,895 | 3,830 | 3,870 | 0% | 581,800 | 3931億5226万 | +1.15% | 15.04 | 2.55 |
| 03/15 | 3,865 | 3,880 | 3,850 | 3,870 | 0% | 523,600 | 3931億5226万 | +1.26% | 15.04 | 2.55 |
| 03/14 | 3,840 | 3,880 | 3,825 | 3,870 | +0.78% | 439,200 | 3931億5226万 | +1.36% | 15.04 | 2.55 |
| 03/13 | 3,855 | 3,895 | 3,835 | 3,840 | -0.39% | 496,600 | 3901億457万 | +0.95% | 14.92 | 2.53 |
| 03/10 | 3,795 | 3,870 | 3,785 | 3,855 | +1.58% | 1,271,800 | 3916億2841万 | +1.8% | 14.98 | 2.54 |
| 03/09 | 3,785 | 3,815 | 3,770 | 3,795 | +1.34% | 717,400 | 3855億3303万 | +0.64% | 14.75 | 2.5 |
| 03/08 | 3,740 | 3,770 | 3,725 | 3,745 | +0.13% | 703,600 | 3804億5354万 | -0.37% | 14.55 | 2.46 |
| 03/07 | 3,765 | 3,810 | 3,730 | 3,740 | -0.4% | 721,000 | 3799億4559万 | -0.35% | 14.54 | 2.46 |
| 03/06 | 3,800 | 3,820 | 3,750 | 3,755 | -0.53% | 649,000 | 3814億6944万 | +0.29% | 14.59 | 2.47 |
| 03/03 | 3,830 | 3,860 | 3,770 | 3,775 | -2.2% | 983,400 | 3835億123万 | +1.02% | 14.67 | 2.48 |
| 03/02 | 3,920 | 3,920 | 3,855 | 3,860 | +0.78% | 686,000 | 3921億3636万 | +3.51% | 15 | 2.54 |
| 03/01 | 3,790 | 3,855 | 3,770 | 3,830 | +1.06% | 845,600 | 3890億8867万 | +2.96% | 14.88 | 2.52 |
| 02/28 | 3,810 | 3,820 | 3,775 | 3,790 | +0.26% | 734,000 | 3850億2508万 | +2.24% | 14.73 | 2.49 |
| 02/27 | 3,750 | 3,810 | 3,750 | 3,780 | +0.4% | 770,000 | 3840億918万 | +2.33% | 14.69 | 2.49 |
| 02/24 | 3,775 | 3,805 | 3,740 | 3,765 | -0.92% | 737,000 | 3824億8534万 | +2.28% | 14.63 | 2.48 |
| 02/23 | 3,830 | 3,830 | 3,780 | 3,800 | -0.13% | 628,600 | 3860億4098万 | +3.6% | 14.77 | 2.5 |
| 02/22 | 3,855 | 3,885 | 3,790 | 3,805 | -0.65% | 767,000 | 3865億4893万 | +4.1% | 14.79 | 2.5 |
| 02/21 | 3,800 | 3,870 | 3,780 | 3,830 | +0.26% | 610,200 | 3890億8867万 | +5.22% | 14.88 | 2.52 |
| 02/20 | 3,830 | 3,860 | 3,810 | 3,820 | -0.26% | 527,200 | 3880億7277万 | +5.5% | 14.85 | 2.51 |
| 02/17 | 3,825 | 3,875 | 3,815 | 3,830 | -1.03% | 597,800 | 3890億8867万 | +6.3% | 14.88 | 2.52 |
| 02/16 | 3,850 | 3,885 | 3,790 | 3,870 | 0% | 856,200 | 3931億5226万 | +7.95% | 15.04 | 2.55 |
| 02/15 | 3,945 | 3,960 | 3,860 | 3,870 | 0% | 722,200 | 3931億5226万 | +8.4% | 15.04 | 2.55 |
| 02/14 | 3,965 | 3,985 | 3,855 | 3,870 | -1.4% | 1,225,200 | 3931億5226万 | +8.77% | 15.04 | 2.55 |
| 02/13 | 3,950 | 3,965 | 3,905 | 3,925 | +1.03% | 1,105,400 | 3987億3969万 | +10.66% | 15.25 | 2.58 |
| 02/10 | 3,845 | 3,920 | 3,825 | 3,885 | +3.05% | 1,440,200 | 3946億7610万 | +9.96% | 15.1 | 2.56 |
| 02/09 | 3,750 | 3,825 | 3,700 | 3,770 | 0% | 1,453,000 | 3829億9328万 | +7.1% | 14.65 | 2.48 |
| 02/08 | 3,570 | 3,775 | 3,565 | 3,770 | +6.95% | 2,872,800 | 3829億9328万 | +7.25% | 14.65 | 2.48 |
| 02/07 | 3,425 | 3,595 | 3,390 | 3,525 | +3.07% | 3,088,000 | 3581億380万 | +0.46% | 13.7 | 2.32 |
| 02/06 | 3,465 | 3,490 | 3,380 | 3,420 | -1.01% | 1,212,800 | 3474億3688万 | -2.56% | 13.29 | 2.25 |
| 02/03 | 3,505 | 3,535 | 3,440 | 3,455 | -1.29% | 620,000 | 3509億9252万 | -1.85% | 13.43 | 2.27 |
| 02/02 | 3,575 | 3,605 | 3,490 | 3,500 | -2.1% | 689,200 | 3555億6406万 | -0.74% | 13.6 | 2.3 |
| 02/01 | 3,505 | 3,580 | 3,505 | 3,575 | +1.13% | 696,600 | 3631億8329万 | +1.27% | 13.89 | 2.35 |
| 01/31 | 3,530 | 3,565 | 3,510 | 3,535 | -1.26% | 838,600 | 3591億1970万 | +0.11% | 13.74 | 2.33 |
| 01/30 | 3,565 | 3,595 | 3,520 | 3,580 | +0.42% | 675,000 | 3636億9124万 | +1.33% | 13.91 | 2.35 |
| 01/27 | 3,630 | 3,640 | 3,540 | 3,565 | -1.79% | 1,157,800 | 3621億6739万 | +0.96% | 13.85 | 2.34 |
| 01/26 | 3,550 | 3,645 | 3,535 | 3,630 | +3.42% | 1,657,800 | 3687億7072万 | +2.95% | 14.11 | 2.39 |
| 01/25 | 3,520 | 3,525 | 3,465 | 3,510 | +1.59% | 582,800 | 3565億7995万 | -0.28% | 13.64 | 2.31 |
| 01/24 | 3,430 | 3,490 | 3,420 | 3,455 | -0.43% | 578,400 | 3509億9252万 | -1.76% | 13.43 | 2.27 |
| 01/23 | 3,435 | 3,505 | 3,415 | 3,470 | +0.73% | 810,600 | 3525億1637万 | -1.25% | 13.49 | 2.28 |
| 01/20 | 3,430 | 3,450 | 3,410 | 3,445 | -0.43% | 713,600 | 3499億7662万 | -1.85% | 13.39 | 2.27 |
| 01/19 | 3,495 | 3,510 | 3,405 | 3,460 | +0.44% | 911,800 | 3515億47万 | -1.17% | 13.45 | 2.28 |
| 01/18 | 3,395 | 3,460 | 3,365 | 3,445 | +2.99% | 1,248,600 | 3499億7662万 | -1.32% | 13.39 | 2.27 |
| 01/17 | 3,400 | 3,400 | 3,340 | 3,345 | -0.89% | 713,000 | 3398億1765万 | -3.85% | 13 | 2.2 |
| 01/16 | 3,385 | 3,390 | 3,310 | 3,375 | +0.15% | 1,210,600 | 3428億6534万 | -2.77% | 13.12 | 2.22 |
| 01/13 | 3,365 | 3,410 | 3,300 | 3,370 | -3.99% | 2,797,000 | 3423億5739万 | -2.63% | 13.1 | 2.22 |
| 01/12 | 3,560 | 3,580 | 3,490 | 3,510 | -1.68% | 964,000 | 3565億7995万 | +1.62% | 13.64 | 2.31 |
| 01/11 | 3,605 | 3,630 | 3,560 | 3,570 | -0.56% | 677,800 | 3626億7534万 | +3.69% | 13.87 | 2.35 |
| 01/10 | 3,560 | 3,630 | 3,545 | 3,590 | +0.56% | 605,400 | 3647億713万 | +4.48% | 13.95 | 2.36 |
| 01/06 | 3,515 | 3,585 | 3,495 | 3,570 | +0.42% | 551,600 | 3626億7534万 | +4.11% | 13.87 | 2.35 |
| 01/05 | 3,650 | 3,655 | 3,500 | 3,555 | -2.6% | 1,350,200 | 3611億5149万 | +3.77% | 13.82 | 2.34 |
| 01/04 | 3,640 | 3,655 | 3,580 | 3,650 | +0.69% | 883,600 | 3708億252万 | +6.73% | 14.19 | 2.4 |
| 2016 |
| 12/30 | 3,580 | 3,635 | 3,550 | 3,625 | +1.97% | 730,400 | 3682億6277万 | +6.27% | 14.17 | 2.4 |
| 12/29 | 3,625 | 3,625 | 3,535 | 3,555 | -2.87% | 645,200 | 3611億5149万 | +4.41% | 13.89 | 2.35 |
| 12/28 | 3,605 | 3,670 | 3,600 | 3,660 | +1.39% | 458,400 | 3718億1841万 | +7.65% | 14.3 | 2.42 |
| 12/27 | 3,640 | 3,645 | 3,600 | 3,610 | +0.28% | 486,400 | 3667億3893万 | +6.49% | 14.11 | 2.39 |
| 12/26 | 3,605 | 3,650 | 3,580 | 3,600 | 0% | 566,600 | 3657億2303万 | +6.32% | 14.07 | 2.38 |
| 12/22 | 3,540 | 3,600 | 3,525 | 3,600 | +0.84% | 712,800 | 3657億2303万 | +6.64% | 14.07 | 2.38 |
| 12/21 | 3,540 | 3,645 | 3,535 | 3,570 | +0.85% | 1,173,200 | 3626億7534万 | +6.03% | 13.95 | 2.36 |
| 12/20 | 3,475 | 3,540 | 3,435 | 3,540 | +3.06% | 1,173,400 | 3596億2765万 | +5.45% | 13.83 | 2.34 |
| 12/19 | 3,450 | 3,475 | 3,405 | 3,435 | -1.72% | 658,000 | 3489億6072万 | +2.51% | 13.42 | 2.27 |
| 12/16 | 3,455 | 3,500 | 3,450 | 3,495 | +2.04% | 953,400 | 3550億5611万 | +4.39% | 13.66 | 2.31 |
| 12/15 | 3,400 | 3,455 | 3,395 | 3,425 | +1.03% | 1,173,200 | 3479億4483万 | +2.24% | 13.39 | 2.27 |
| 12/14 | 3,345 | 3,450 | 3,320 | 3,390 | +1.19% | 1,277,000 | 3443億8919万 | +1.28% | 13.25 | 2.24 |
| 12/13 | 3,235 | 3,355 | 3,235 | 3,350 | +3.4% | 1,412,200 | 3403億2560万 | -0.03% | 13.09 | 2.22 |
| 12/12 | 3,220 | 3,245 | 3,195 | 3,240 | +1.57% | 1,145,800 | 3291億5073万 | -3.54% | 12.66 | 2.14 |
| 12/09 | 3,140 | 3,200 | 3,125 | 3,190 | +0.95% | 1,462,600 | 3240億7124万 | -5.26% | 12.47 | 2.11 |
| 12/08 | 3,195 | 3,220 | 3,135 | 3,160 | +0.8% | 1,038,400 | 3210億2355万 | -6.51% | 12.35 | 2.09 |
| 12/07 | 3,185 | 3,185 | 3,110 | 3,135 | 0% | 976,200 | 3184億8380万 | -7.77% | 12.25 | 2.07 |
| 12/06 | 3,225 | 3,245 | 3,125 | 3,135 | -2.03% | 1,160,600 | 3184億8380万 | -8.25% | 12.25 | 2.07 |
| 12/05 | 3,190 | 3,205 | 3,135 | 3,200 | -0.62% | 1,018,000 | 3250億8714万 | -6.62% | 12.51 | 2.12 |
| 12/02 | 3,255 | 3,275 | 3,175 | 3,220 | -5.43% | 1,962,600 | 3271億1893万 | -6.12% | 12.58 | 2.13 |
| 12/01 | 3,450 | 3,485 | 3,395 | 3,405 | -0.15% | 1,071,000 | 3459億1303万 | -0.82% | 13.31 | 2.25 |
| 11/30 | 3,455 | 3,480 | 3,400 | 3,410 | -2.29% | 843,800 | 3464億2098万 | -0.61% | 13.33 | 2.26 |
| 11/29 | 3,375 | 3,495 | 3,375 | 3,490 | +2.5% | 987,800 | 3545億4816万 | +1.93% | 13.64 | 2.31 |
| 11/28 | 3,430 | 3,435 | 3,370 | 3,405 | -0.58% | 768,200 | 3459億1303万 | -0.32% | 13.31 | 2.25 |
| 11/25 | 3,470 | 3,495 | 3,385 | 3,425 | -1.44% | 916,600 | 3479億4483万 | +0.38% | 13.39 | 2.27 |
| 11/24 | 3,480 | 3,485 | 3,440 | 3,475 | +1.31% | 619,400 | 3530億2431万 | +1.97% | 13.58 | 2.3 |
| 11/22 | 3,425 | 3,430 | 3,400 | 3,430 | +0.15% | 447,800 | 3484億5278万 | +0.79% | 13.4 | 2.27 |
| 11/21 | 3,500 | 3,510 | 3,420 | 3,425 | -2.42% | 873,600 | 3479億4483万 | +0.76% | 13.39 | 2.27 |
| 11/18 | 3,415 | 3,510 | 3,410 | 3,510 | +4.78% | 1,359,000 | 3565億7995万 | +3.42% | 13.72 | 2.32 |
| 11/17 | 3,360 | 3,380 | 3,300 | 3,350 | -0.74% | 1,014,000 | 3403億2560万 | -1.12% | 13.09 | 2.22 |
| 11/16 | 3,390 | 3,465 | 3,360 | 3,375 | +2.12% | 844,200 | 3428億6534万 | -0.38% | 13.19 | 2.23 |
| 11/15 | 3,360 | 3,380 | 3,295 | 3,305 | -2.65% | 952,800 | 3357億5406万 | -2.54% | 12.92 | 2.19 |
| 11/14 | 3,405 | 3,435 | 3,340 | 3,395 | +0.74% | 1,099,200 | 3448億9714万 | 0% | 13.27 | 2.25 |
| 11/11 | 3,585 | 3,585 | 3,335 | 3,370 | -4.67% | 1,580,600 | 3423億5739万 | -0.71% | 13.17 | 2.23 |
| 11/10 | 3,535 | 3,590 | 3,495 | 3,535 | +5.68% | 1,158,200 | 3591億1970万 | +4.19% | 13.81 | 2.34 |
| 11/09 | 3,535 | 3,575 | 3,310 | 3,345 | -4.56% | 1,498,600 | 3398億1765万 | -1.21% | 13.07 | 2.21 |
| 11/08 | 3,585 | 3,585 | 3,380 | 3,505 | -0.85% | 1,363,400 | 3560億7201万 | +3.58% | 13.7 | 2.32 |
| 11/07 | 3,550 | 3,580 | 3,480 | 3,535 | +2.32% | 835,400 | 3591億1970万 | +4.8% | 13.81 | 2.34 |
| 11/04 | 3,430 | 3,465 | 3,405 | 3,455 | -1.71% | 1,044,800 | 3509億9252万 | +2.61% | 13.5 | 2.29 |
