PBR
2017/02/17～2017/07/12
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 |
| 07/12 | 1,122 | 1,137 | 1,121 | 1,132 | +0.62% | 25,900 | 328億2800万 | +1.62% | 14.92 | 0.96 |
| 07/11 | 1,127 | 1,137 | 1,122 | 1,125 | -0.79% | 25,800 | 326億2500万 | +1.08% | 14.83 | 0.95 |
| 07/10 | 1,130 | 1,142 | 1,127 | 1,134 | +0.53% | 30,500 | 328億8600万 | +2.07% | 14.95 | 0.96 |
| 07/07 | 1,132 | 1,140 | 1,127 | 1,128 | 0% | 25,300 | 327億1200万 | +1.62% | 14.87 | 0.95 |
| 07/06 | 1,121 | 1,133 | 1,119 | 1,128 | +1.99% | 28,400 | 327億1200万 | +1.81% | 14.87 | 0.95 |
| 07/05 | 1,104 | 1,109 | 1,099 | 1,106 | +0.27% | 13,700 | 320億7400万 | 0% | 14.58 | 0.93 |
| 07/04 | 1,120 | 1,123 | 1,102 | 1,103 | -0.63% | 16,700 | 319億8700万 | -0.18% | 14.54 | 0.93 |
| 07/03 | 1,117 | 1,125 | 1,108 | 1,110 | -1.51% | 26,400 | 321億9000万 | +0.54% | 14.63 | 0.94 |
| 06/30 | 1,137 | 1,137 | 1,118 | 1,127 | -2.09% | 17,000 | 326億8300万 | +2.27% | 14.86 | 0.96 |
| 06/29 | 1,135 | 1,157 | 1,133 | 1,151 | +2.4% | 70,100 | 333億7900万 | +4.64% | 15.17 | 0.98 |
| 06/28 | 1,131 | 1,134 | 1,116 | 1,124 | -0.79% | 43,900 | 325億9600万 | +2.46% | 14.82 | 0.96 |
| 06/27 | 1,120 | 1,138 | 1,119 | 1,133 | +0.71% | 32,300 | 328億5700万 | +3.38% | 14.93 | 0.97 |
| 06/26 | 1,132 | 1,133 | 1,123 | 1,125 | -1.06% | 17,300 | 326億2500万 | +2.74% | 14.83 | 0.96 |
| 06/23 | 1,140 | 1,142 | 1,135 | 1,137 | -0.26% | 17,900 | 329億7300万 | +3.93% | 14.99 | 0.97 |
| 06/22 | 1,130 | 1,140 | 1,122 | 1,140 | +0.88% | 38,400 | 330億6000万 | +4.4% | 15.03 | 0.97 |
| 06/21 | 1,113 | 1,130 | 1,112 | 1,130 | +0.71% | 43,900 | 327億7000万 | +3.67% | 14.9 | 0.96 |
| 06/20 | 1,100 | 1,128 | 1,091 | 1,122 | +3.31% | 80,100 | 325億3800万 | +3.13% | 14.79 | 0.96 |
| 06/19 | 1,080 | 1,099 | 1,080 | 1,086 | +1.59% | 38,700 | 314億9400万 | -0.09% | 14.32 | 0.93 |
| 06/16 | 1,103 | 1,105 | 1,069 | 1,069 | -3.08% | 104,500 | 310億100万 | -1.75% | 14.09 | 0.91 |
| 06/15 | 1,082 | 1,108 | 1,082 | 1,103 | +2.04% | 54,800 | 319億8700万 | +1.29% | 14.54 | 0.94 |
| 06/14 | 1,090 | 1,095 | 1,081 | 1,081 | -0.46% | 28,400 | 313億4900万 | -0.83% | 14.25 | 0.92 |
| 06/13 | 1,083 | 1,096 | 1,083 | 1,086 | -0.28% | 15,100 | 314億9400万 | -0.55% | 14.32 | 0.93 |
| 06/12 | 1,085 | 1,098 | 1,085 | 1,089 | -1% | 31,700 | 315億8100万 | -0.18% | 14.35 | 0.93 |
| 06/09 | 1,082 | 1,100 | 1,082 | 1,100 | +0.64% | 26,900 | 319億 | +0.92% | 14.5 | 0.94 |
| 06/08 | 1,099 | 1,099 | 1,088 | 1,093 | -0.18% | 21,600 | 316億9700万 | +0.37% | 14.41 | 0.93 |
| 06/07 | 1,083 | 1,095 | 1,080 | 1,095 | +1.11% | 24,700 | 317億5500万 | +0.74% | 14.43 | 0.93 |
| 06/06 | 1,094 | 1,095 | 1,083 | 1,083 | -0.55% | 11,100 | 314億700万 | -0.18% | 14.28 | 0.92 |
| 06/05 | 1,080 | 1,095 | 1,078 | 1,089 | +0.37% | 15,500 | 315億8100万 | +0.55% | 14.35 | 0.93 |
| 06/02 | 1,080 | 1,093 | 1,080 | 1,085 | +0.65% | 29,600 | 314億6500万 | +0.37% | 14.3 | 0.92 |
| 06/01 | 1,077 | 1,087 | 1,071 | 1,078 | -0.28% | 15,500 | 312億6200万 | -0.19% | 14.21 | 0.92 |
| 05/31 | 1,069 | 1,089 | 1,069 | 1,081 | +0.37% | 19,000 | 313億4900万 | +0.19% | 14.25 | 0.92 |
| 05/30 | 1,079 | 1,098 | 1,064 | 1,077 | +0.37% | 15,200 | 312億3300万 | 0% | 14.2 | 0.92 |
| 05/29 | 1,070 | 1,080 | 1,068 | 1,073 | +0.28% | 12,600 | 311億1700万 | -0.19% | 14.14 | 0.91 |
| 05/26 | 1,084 | 1,084 | 1,068 | 1,070 | -1.29% | 19,500 | 310億3000万 | -0.28% | 14.1 | 0.91 |
| 05/25 | 1,087 | 1,096 | 1,084 | 1,084 | -1.09% | 12,300 | 314億3600万 | +1.12% | 14.29 | 0.92 |
| 05/24 | 1,103 | 1,103 | 1,089 | 1,096 | -0.63% | 22,600 | 317億8400万 | +2.43% | 14.45 | 0.93 |
| 05/23 | 1,100 | 1,103 | 1,096 | 1,103 | +0.27% | 6,500 | 319億8700万 | +3.37% | 14.54 | 0.94 |
| 05/22 | 1,099 | 1,103 | 1,087 | 1,100 | +0.55% | 16,100 | 319億 | +3.38% | 14.5 | 0.94 |
| 05/19 | 1,083 | 1,099 | 1,083 | 1,094 | +0.18% | 14,600 | 317億2600万 | +3.11% | 14.42 | 0.93 |
| 05/18 | 1,069 | 1,098 | 1,060 | 1,092 | +0.83% | 61,400 | 316億6800万 | +3.12% | 14.39 | 0.93 |
| 05/17 | 1,081 | 1,085 | 1,078 | 1,083 | -0.28% | 13,300 | 314億700万 | +2.46% | 14.28 | 0.92 |
| 05/16 | 1,093 | 1,095 | 1,082 | 1,086 | -1.09% | 21,100 | 314億9400万 | +2.94% | 14.32 | 0.93 |
| 05/15 | 1,102 | 1,107 | 1,094 | 1,098 | -1.17% | 19,000 | 318億4200万 | +4.37% | 14.47 | 0.94 |
| 05/12 | 1,107 | 1,120 | 1,107 | 1,111 | -0.54% | 27,100 | 322億1900万 | +5.81% | 14.64 | 0.95 |
| 05/11 | 1,136 | 1,137 | 1,115 | 1,117 | -2.02% | 45,300 | 323億9300万 | +6.58% | 14.72 | 0.95 |
| 05/10 | 1,081 | 1,140 | 1,081 | 1,140 | +7.14% | 163,100 | 330億6000万 | +9.09% | 15.03 | 0.97 |
| 05/09 | 1,057 | 1,065 | 1,054 | 1,064 | 0% | 17,900 | 308億5600万 | +2.21% | 14.03 | 0.91 |
| 05/08 | 1,055 | 1,065 | 1,054 | 1,064 | +0.66% | 33,900 | 308億5600万 | +2.31% | 14.03 | 0.91 |
| 05/02 | 1,056 | 1,059 | 1,054 | 1,057 | +0.09% | 16,500 | 306億5300万 | +1.73% | 13.93 | 0.9 |
| 05/01 | 1,033 | 1,058 | 1,033 | 1,056 | +2.03% | 28,000 | 306億2400万 | +1.64% | 13.92 | 0.9 |
| 04/28 | 1,036 | 1,040 | 1,035 | 1,035 | +0.19% | 14,000 | 300億1500万 | -0.38% | 13.64 | 0.88 |
| 04/27 | 1,038 | 1,044 | 1,031 | 1,033 | -1.81% | 40,300 | 299億5700万 | -0.67% | 13.62 | 0.88 |
| 04/26 | 1,050 | 1,055 | 1,050 | 1,052 | 0% | 11,800 | 305億800万 | +1.15% | 13.87 | 0.9 |
| 04/25 | 1,046 | 1,056 | 1,046 | 1,052 | +0.57% | 19,200 | 305億800万 | +1.15% | 13.87 | 0.9 |
| 04/24 | 1,056 | 1,056 | 1,038 | 1,046 | +1.06% | 22,000 | 303億3400万 | +0.48% | 13.79 | 0.89 |
| 04/21 | 1,026 | 1,042 | 1,026 | 1,035 | +1.27% | 18,600 | 300億1500万 | -0.58% | 13.64 | 0.88 |
| 04/20 | 1,033 | 1,035 | 1,021 | 1,022 | -1.06% | 31,200 | 296億3800万 | -1.92% | 13.47 | 0.87 |
| 04/19 | 1,035 | 1,044 | 1,032 | 1,033 | -0.67% | 15,200 | 299億5700万 | -0.96% | 13.62 | 0.88 |
| 04/18 | 1,036 | 1,047 | 1,036 | 1,040 | +0.39% | 17,500 | 301億6000万 | -0.38% | 13.71 | 0.89 |
| 04/17 | 1,027 | 1,036 | 1,026 | 1,036 | +0.78% | 11,000 | 300億4400万 | -0.86% | 13.66 | 0.88 |
| 04/14 | 1,020 | 1,032 | 1,016 | 1,028 | +0.78% | 16,100 | 298億1200万 | -1.63% | 13.55 | 0.88 |
| 04/13 | 1,034 | 1,036 | 1,020 | 1,020 | -1.83% | 35,800 | 295億8000万 | -2.49% | 13.45 | 0.87 |
| 04/12 | 1,040 | 1,042 | 1,030 | 1,039 | +0.19% | 19,200 | 301億3100万 | -0.86% | 13.7 | 0.89 |
| 04/11 | 1,036 | 1,047 | 1,036 | 1,037 | -0.1% | 14,500 | 300億7300万 | -1.05% | 13.67 | 0.88 |
| 04/10 | 1,043 | 1,048 | 1,037 | 1,038 | +0.58% | 8,600 | 301億200万 | -1.05% | 13.68 | 0.88 |
| 04/07 | 1,025 | 1,050 | 1,023 | 1,032 | +0.78% | 23,700 | 299億2800万 | -1.71% | 13.6 | 0.88 |
| 04/06 | 1,038 | 1,038 | 1,024 | 1,024 | -1.82% | 17,600 | 296億9600万 | -2.57% | 13.5 | 0.87 |
| 04/05 | 1,037 | 1,051 | 1,037 | 1,043 | -0.48% | 14,800 | 302億4700万 | -0.86% | 13.75 | 0.89 |
| 04/04 | 1,039 | 1,049 | 1,033 | 1,048 | +0.48% | 13,500 | 303億9200万 | -0.38% | 13.81 | 0.89 |
| 04/03 | 1,045 | 1,049 | 1,040 | 1,043 | +0.58% | 11,500 | 302億4700万 | -0.86% | 13.75 | 0.89 |
| 03/31 | 1,048 | 1,052 | 1,037 | 1,037 | -0.67% | 20,500 | 300億7300万 | -1.43% | 13.67 | 0.91 |
| 03/30 | 1,049 | 1,055 | 1,044 | 1,044 | -1.04% | 20,600 | 302億7600万 | -0.76% | 13.76 | 0.91 |
| 03/29 | 1,052 | 1,059 | 1,040 | 1,055 | +0.48% | 13,700 | 305億9500万 | +0.19% | 13.91 | 0.92 |
| 03/28 | 1,048 | 1,060 | 1,036 | 1,050 | +0.19% | 40,800 | 304億5000万 | -0.28% | 13.84 | 0.92 |
| 03/27 | 1,051 | 1,056 | 1,048 | 1,048 | -0.57% | 17,400 | 303億9200万 | -0.47% | 13.81 | 0.92 |
| 03/24 | 1,050 | 1,056 | 1,050 | 1,054 | +0.29% | 15,500 | 305億6600万 | +0.19% | 13.89 | 0.92 |
| 03/23 | 1,058 | 1,058 | 1,050 | 1,051 | 0% | 13,900 | 304億7900万 | 0% | 13.85 | 0.92 |
| 03/22 | 1,051 | 1,060 | 1,051 | 1,051 | -0.94% | 10,200 | 304億7900万 | 0% | 13.85 | 0.92 |
| 03/21 | 1,051 | 1,066 | 1,050 | 1,061 | +0.66% | 15,000 | 307億6900万 | +0.86% | 13.99 | 0.93 |
| 03/17 | 1,049 | 1,058 | 1,049 | 1,054 | -0.19% | 18,900 | 305億6600万 | +0.09% | 13.89 | 0.92 |
| 03/16 | 1,053 | 1,056 | 1,050 | 1,056 | +0.09% | 22,400 | 306億2400万 | +0.28% | 13.92 | 0.92 |
| 03/15 | 1,057 | 1,062 | 1,054 | 1,055 | -0.47% | 10,400 | 305億9500万 | +0.29% | 13.91 | 0.92 |
| 03/14 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 12,100 | 307億4000万 | +0.86% | 13.97 | 0.93 |
| 03/13 | 1,052 | 1,057 | 1,051 | 1,056 | +0.48% | 15,900 | 306億2400万 | +0.57% | 13.92 | 0.92 |
| 03/10 | 1,047 | 1,054 | 1,047 | 1,051 | +0.1% | 39,200 | 304億7900万 | +0.19% | 13.85 | 0.92 |
| 03/09 | 1,050 | 1,056 | 1,047 | 1,050 | -0.19% | 10,500 | 304億5000万 | +0.19% | 13.84 | 0.92 |
| 03/08 | 1,050 | 1,054 | 1,050 | 1,052 | -0.47% | 11,600 | 305億800万 | +0.48% | 13.87 | 0.92 |
| 03/07 | 1,058 | 1,059 | 1,055 | 1,057 | +0.28% | 16,400 | 306億5300万 | +1.05% | 13.93 | 0.93 |
| 03/06 | 1,060 | 1,060 | 1,054 | 1,054 | -0.28% | 10,800 | 305億6600万 | +0.76% | 13.89 | 0.92 |
| 03/03 | 1,052 | 1,060 | 1,051 | 1,057 | -0.09% | 12,100 | 306億5300万 | +1.05% | 13.93 | 0.93 |
| 03/02 | 1,052 | 1,058 | 1,052 | 1,058 | +0.76% | 11,000 | 306億8200万 | +1.24% | 13.95 | 0.93 |
| 03/01 | 1,049 | 1,050 | 1,044 | 1,050 | +0.29% | 9,400 | 304億5000万 | +0.48% | 13.84 | 0.92 |
| 02/28 | 1,040 | 1,049 | 1,040 | 1,047 | +0.77% | 27,600 | 303億6300万 | +0.1% | 13.8 | 0.92 |
| 02/27 | 1,040 | 1,043 | 1,039 | 1,039 | -0.29% | 15,700 | 301億3100万 | -0.67% | 13.7 | 0.91 |
| 02/24 | 1,040 | 1,051 | 1,040 | 1,042 | -0.86% | 26,500 | 302億1800万 | -0.48% | 13.74 | 0.91 |
| 02/23 | 1,070 | 1,070 | 1,050 | 1,051 | -1.5% | 29,600 | 304億7900万 | +0.29% | 13.85 | 0.92 |
| 02/22 | 1,053 | 1,067 | 1,044 | 1,067 | +1.33% | 19,500 | 309億4300万 | +1.72% | 14.06 | 0.93 |
| 02/21 | 1,042 | 1,053 | 1,042 | 1,053 | +1.35% | 11,700 | 305億3700万 | +0.38% | 13.88 | 0.92 |
| 02/20 | 1,038 | 1,043 | 1,036 | 1,039 | +0.29% | 9,400 | 301億3100万 | -0.95% | 13.7 | 0.91 |
| 02/17 | 1,033 | 1,038 | 1,033 | 1,036 | +0.29% | 6,400 | 300億4400万 | -1.43% | 13.66 | 0.91 |
