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 | 3,110 | 3,155 | 3,085 | 3,085 | -0.32% | 55,400 | 714億3589万 | -2.59% | 8.76 | 1.06 |
| 03/30 | 3,115 | 3,135 | 3,095 | 3,095 | -0.96% | 40,400 | 716億6745万 | -2.49% | 8.79 | 1.06 |
| 03/29 | 3,155 | 3,185 | 3,095 | 3,125 | -2.34% | 52,300 | 723億6213万 | -1.73% | 8.87 | 1.07 |
| 03/28 | 3,140 | 3,215 | 3,115 | 3,200 | +3.39% | 46,200 | 740億9882万 | +0.41% | 9.08 | 1.1 |
| 03/27 | 3,115 | 3,120 | 3,085 | 3,095 | -2.06% | 33,600 | 716億6745万 | -2.98% | 8.79 | 1.06 |
| 03/24 | 3,115 | 3,170 | 3,110 | 3,160 | +1.44% | 36,800 | 731億7258万 | -1.22% | 8.97 | 1.09 |
| 03/23 | 3,105 | 3,135 | 3,105 | 3,115 | +0.65% | 35,000 | 721億3057万 | -2.72% | 8.84 | 1.07 |
| 03/22 | 3,150 | 3,150 | 3,090 | 3,095 | -2.67% | 56,000 | 716億6745万 | -3.46% | 8.79 | 1.06 |
| 03/21 | 3,155 | 3,185 | 3,145 | 3,180 | +0.63% | 30,500 | 736億3570万 | -0.81% | 9.03 | 1.09 |
| 03/17 | 3,150 | 3,170 | 3,150 | 3,160 | 0% | 27,000 | 731億7258万 | -1.4% | 8.97 | 1.09 |
| 03/16 | 3,150 | 3,180 | 3,135 | 3,160 | -0.16% | 28,700 | 731億7258万 | -1.37% | 8.97 | 1.09 |
| 03/15 | 3,180 | 3,195 | 3,150 | 3,165 | -1.25% | 32,900 | 732億8836万 | -1.09% | 8.98 | 1.09 |
| 03/14 | 3,185 | 3,225 | 3,170 | 3,205 | +0.79% | 20,800 | 742億1460万 | +0.28% | 9.1 | 1.1 |
| 03/13 | 3,175 | 3,215 | 3,170 | 3,180 | 0% | 49,400 | 736億3570万 | -0.25% | 9.03 | 1.09 |
| 03/10 | 3,150 | 3,185 | 3,130 | 3,180 | +2.25% | 74,400 | 736億3570万 | -0.09% | 9.03 | 1.09 |
| 03/09 | 3,185 | 3,200 | 3,100 | 3,110 | -2.35% | 53,600 | 720億1479万 | -2.08% | 8.83 | 1.07 |
| 03/08 | 3,170 | 3,185 | 3,140 | 3,185 | +0.79% | 39,200 | 737億5148万 | +0.35% | 9.04 | 1.09 |
| 03/07 | 3,175 | 3,195 | 3,140 | 3,160 | -0.63% | 52,800 | 731億7258万 | -0.35% | 8.97 | 1.09 |
| 03/06 | 3,210 | 3,210 | 3,165 | 3,180 | -1.24% | 51,500 | 736億3570万 | +0.41% | 9.03 | 1.09 |
| 03/03 | 3,270 | 3,270 | 3,215 | 3,220 | -1.53% | 40,800 | 745億6194万 | +1.87% | 9.14 | 1.11 |
| 03/02 | 3,295 | 3,300 | 3,245 | 3,270 | +0.77% | 34,900 | 757億1973万 | +3.68% | 9.28 | 1.12 |
| 03/01 | 3,230 | 3,250 | 3,195 | 3,245 | +0.31% | 56,500 | 751億4083万 | +3.21% | 9.21 | 1.12 |
| 02/28 | 3,205 | 3,250 | 3,190 | 3,235 | +2.05% | 55,700 | 749億927万 | +3.26% | 9.18 | 1.11 |
| 02/27 | 3,185 | 3,195 | 3,145 | 3,170 | -1.25% | 49,000 | 734億414万 | +1.57% | 9 | 1.09 |
| 02/24 | 3,225 | 3,245 | 3,195 | 3,210 | -1.23% | 45,200 | 743億3038万 | +3.18% | 9.11 | 1.1 |
| 02/23 | 3,250 | 3,265 | 3,235 | 3,250 | 0% | 31,500 | 752億5661万 | +4.84% | 9.23 | 1.12 |
| 02/22 | 3,285 | 3,285 | 3,235 | 3,250 | -1.37% | 44,500 | 752億5661万 | +5.25% | 9.23 | 1.12 |
| 02/21 | 3,290 | 3,325 | 3,285 | 3,295 | +0.46% | 53,400 | 762億9863万 | +7.19% | 9.35 | 1.13 |
| 02/20 | 3,305 | 3,320 | 3,260 | 3,280 | -0.76% | 49,000 | 759億5129万 | +7.26% | 9.31 | 1.13 |
| 02/17 | 3,255 | 3,325 | 3,235 | 3,305 | +1.54% | 80,400 | 765億3019万 | +8.5% | 9.38 | 1.14 |
| 02/16 | 3,205 | 3,265 | 3,180 | 3,255 | +1.72% | 75,300 | 753億7239万 | +7.28% | 9.24 | 1.12 |
| 02/15 | 3,135 | 3,200 | 3,125 | 3,200 | +3.39% | 96,300 | 740億9882万 | +5.86% | 9.08 | 1.1 |
| 02/14 | 3,160 | 3,190 | 3,095 | 3,095 | -2.21% | 63,500 | 716億6745万 | +2.62% | 8.79 | 1.06 |
| 02/13 | 3,150 | 3,190 | 3,145 | 3,165 | +0.96% | 72,200 | 732億8836万 | +5.08% | 8.98 | 1.09 |
| 02/10 | 3,100 | 3,135 | 3,095 | 3,135 | +2.28% | 55,600 | 725億9369万 | +4.29% | 8.9 | 1.08 |
| 02/09 | 3,045 | 3,070 | 3,035 | 3,065 | +0.49% | 38,100 | 709億7277万 | +2.13% | 8.7 | 1.05 |
| 02/08 | 3,020 | 3,060 | 3,015 | 3,050 | +1.16% | 27,300 | 706億2544万 | +1.63% | 8.66 | 1.05 |
| 02/07 | 3,050 | 3,050 | 3,015 | 3,015 | -0.99% | 25,500 | 698億1498万 | +0.63% | 8.56 | 1.04 |
| 02/06 | 3,035 | 3,060 | 3,000 | 3,045 | +1.53% | 43,200 | 705億966万 | +1.77% | 8.64 | 1.05 |
| 02/03 | 3,050 | 3,070 | 2,960 | 2,999 | -2.47% | 72,800 | 694億4449万 | +0.33% | 8.51 | 1.03 |
| 02/02 | 3,105 | 3,120 | 3,060 | 3,075 | -0.97% | 67,500 | 712億433万 | +2.95% | 8.73 | 1.06 |
| 02/01 | 3,020 | 3,105 | 3,010 | 3,105 | +1.64% | 77,700 | 718億9901万 | +4.12% | 8.81 | 1.07 |
| 01/31 | 2,987 | 3,060 | 2,987 | 3,055 | +0.66% | 59,300 | 707億4121万 | +2.62% | 8.67 | 1.05 |
| 01/30 | 3,010 | 3,040 | 3,005 | 3,035 | -0.33% | 32,500 | 702億7810万 | +2.09% | 8.62 | 1.04 |
| 01/27 | 3,015 | 3,050 | 3,005 | 3,045 | +1% | 52,500 | 705億966万 | +2.46% | 8.64 | 1.05 |
| 01/26 | 2,965 | 3,025 | 2,965 | 3,015 | +1.69% | 41,300 | 698億1498万 | +1.52% | 8.56 | 1.04 |
| 01/25 | 2,999 | 3,000 | 2,949 | 2,965 | +0.27% | 36,300 | 686億5719万 | -0.13% | 8.42 | 1.02 |
| 01/24 | 2,901 | 2,960 | 2,900 | 2,957 | +1.55% | 30,900 | 684億7194万 | -0.44% | 8.39 | 1.02 |
| 01/23 | 2,917 | 2,935 | 2,891 | 2,912 | -0.92% | 24,700 | 674億2992万 | -1.92% | 8.27 | 1 |
| 01/20 | 2,936 | 2,958 | 2,914 | 2,939 | -0.24% | 44,800 | 680億5513万 | -1.11% | 8.34 | 1.01 |
| 01/19 | 2,923 | 2,962 | 2,902 | 2,946 | +1.62% | 34,600 | 682億1722万 | -0.87% | 8.36 | 1.01 |
| 01/18 | 2,905 | 2,916 | 2,838 | 2,899 | -0.1% | 57,800 | 671億2890万 | -2.46% | 8.23 | 1 |
| 01/17 | 2,963 | 2,963 | 2,901 | 2,902 | -2.09% | 37,000 | 671億9836万 | -2.32% | 8.24 | 1 |
| 01/16 | 3,000 | 3,000 | 2,951 | 2,964 | -1.36% | 33,600 | 686億3403万 | -0.24% | 8.41 | 1.02 |
| 01/13 | 2,977 | 3,020 | 2,972 | 3,005 | +0.2% | 44,400 | 695億8342万 | +1.28% | 8.53 | 1.03 |
| 01/12 | 2,994 | 3,005 | 2,959 | 2,999 | -0.37% | 38,900 | 694億4449万 | +1.28% | 8.51 | 1.03 |
| 01/11 | 2,976 | 3,020 | 2,967 | 3,010 | +0.33% | 33,700 | 696億9920万 | +1.79% | 8.54 | 1.03 |
| 01/10 | 3,025 | 3,025 | 2,945 | 3,000 | -0.33% | 60,700 | 694億6764万 | +1.69% | 8.52 | 1.03 |
| 01/06 | 2,972 | 3,030 | 2,956 | 3,010 | -0.33% | 56,000 | 696億9920万 | +2.28% | 8.54 | 1.03 |
| 01/05 | 3,055 | 3,075 | 3,000 | 3,020 | -1.15% | 57,600 | 699億3076万 | +2.93% | 8.57 | 1.04 |
| 01/04 | 2,928 | 3,055 | 2,919 | 3,055 | +4.69% | 128,300 | 707億4121万 | +4.55% | 8.67 | 1.05 |
| 2016 |
| 12/30 | 2,905 | 2,922 | 2,880 | 2,918 | -0.1% | 29,500 | 675億6886万 | +0.34% | 8.28 | 1 |
| 12/29 | 2,945 | 2,949 | 2,904 | 2,921 | -1.91% | 35,900 | 676億3833万 | +0.79% | 8.29 | 1 |
| 12/28 | 2,964 | 2,980 | 2,945 | 2,978 | +0.95% | 24,300 | 689億5821万 | +3.12% | 8.45 | 1.02 |
| 12/27 | 2,950 | 2,971 | 2,933 | 2,950 | -0.1% | 27,400 | 683億985万 | +2.64% | 8.37 | 1.01 |
| 12/26 | 2,980 | 2,980 | 2,937 | 2,953 | -0.74% | 33,100 | 683億7931万 | +3.18% | 8.38 | 1.01 |
| 12/22 | 2,952 | 2,979 | 2,931 | 2,975 | +0.37% | 38,000 | 688億8874万 | +4.39% | 8.45 | 1.02 |
| 12/21 | 2,987 | 2,995 | 2,952 | 2,964 | -1.13% | 29,800 | 686億3403万 | +4.51% | 8.41 | 1.02 |
| 12/20 | 2,989 | 3,000 | 2,968 | 2,998 | 0% | 49,400 | 694億2133万 | +6.2% | 8.51 | 1.03 |
| 12/19 | 2,988 | 3,000 | 2,967 | 2,998 | +0.3% | 41,400 | 694億2133万 | +6.8% | 8.51 | 1.03 |
| 12/16 | 2,983 | 2,997 | 2,968 | 2,989 | +0.34% | 55,300 | 692億1293万 | +7.09% | 8.49 | 1.03 |
| 12/15 | 2,951 | 2,989 | 2,951 | 2,979 | +0.95% | 68,900 | 689億8137万 | +7.39% | 8.46 | 1.02 |
| 12/14 | 2,965 | 2,965 | 2,921 | 2,951 | -0.91% | 49,400 | 683億3300万 | +7.15% | 8.38 | 1.01 |
| 12/13 | 2,949 | 2,985 | 2,940 | 2,978 | +0.95% | 47,600 | 689億5821万 | +8.73% | 8.45 | 1.02 |
| 12/12 | 2,980 | 2,990 | 2,912 | 2,950 | +0.37% | 68,000 | 683億985万 | +8.38% | 8.37 | 1.01 |
| 12/09 | 2,880 | 2,940 | 2,868 | 2,939 | +2.01% | 64,200 | 680億5513万 | +8.77% | 8.34 | 1.01 |
| 12/08 | 2,923 | 2,952 | 2,869 | 2,881 | -0.31% | 79,000 | 667億1209万 | +7.34% | 8.18 | 0.99 |
| 12/07 | 2,890 | 2,909 | 2,872 | 2,890 | +0.7% | 40,300 | 669億2049万 | +8.24% | 8.2 | 0.99 |
| 12/06 | 2,878 | 2,879 | 2,856 | 2,870 | +0.49% | 49,300 | 664億5738万 | +8.1% | 8.15 | 0.99 |
| 12/05 | 2,862 | 2,869 | 2,813 | 2,856 | -1.04% | 66,300 | 661億3319万 | +8.14% | 8.11 | 0.98 |
| 12/02 | 2,849 | 2,888 | 2,837 | 2,886 | +1.3% | 46,400 | 668億2787万 | +9.9% | 8.19 | 0.99 |
| 12/01 | 2,850 | 2,887 | 2,836 | 2,849 | +1.28% | 67,900 | 659億7110万 | +9.12% | 8.09 | 0.98 |
| 11/30 | 2,790 | 2,826 | 2,774 | 2,813 | +1.26% | 52,500 | 651億3749万 | +8.32% | 7.99 | 0.97 |
| 11/29 | 2,716 | 2,778 | 2,716 | 2,778 | +1.28% | 41,100 | 643億2704万 | +7.47% | 7.89 | 0.95 |
| 11/28 | 2,699 | 2,746 | 2,690 | 2,743 | +2.27% | 81,100 | 635億1658万 | +6.52% | 7.79 | 0.94 |
| 11/25 | 2,690 | 2,693 | 2,670 | 2,682 | +0.37% | 37,600 | 621億407万 | +4.52% | 7.61 | 0.92 |
| 11/24 | 2,690 | 2,690 | 2,661 | 2,672 | -0.07% | 18,100 | 618億7251万 | +4.46% | 7.59 | 0.92 |
| 11/22 | 2,649 | 2,680 | 2,644 | 2,674 | +1.13% | 29,300 | 619億1882万 | +4.86% | 7.59 | 0.92 |
| 11/21 | 2,650 | 2,655 | 2,640 | 2,644 | -0.15% | 24,000 | 612億2415万 | +4.05% | 7.51 | 0.91 |
| 11/18 | 2,650 | 2,654 | 2,625 | 2,648 | +0.19% | 59,400 | 613億1677万 | +4.5% | 7.52 | 0.91 |
| 11/17 | 2,625 | 2,649 | 2,601 | 2,643 | +0.49% | 18,600 | 612億99万 | +4.67% | 7.5 | 0.91 |
| 11/16 | 2,650 | 2,650 | 2,605 | 2,630 | +0.04% | 35,100 | 608億9996万 | +4.57% | 7.47 | 0.9 |
| 11/15 | 2,615 | 2,635 | 2,600 | 2,629 | +0.54% | 33,900 | 608億7681万 | +4.87% | 7.46 | 0.9 |
| 11/14 | 2,585 | 2,663 | 2,585 | 2,615 | +1.59% | 69,500 | 605億5263万 | +4.68% | 7.42 | 0.9 |
| 11/11 | 2,601 | 2,639 | 2,562 | 2,574 | +0.35% | 40,800 | 596億324万 | +3.37% | 7.31 | 0.88 |
| 11/10 | 2,600 | 2,617 | 2,554 | 2,565 | +2.6% | 82,000 | 593億9483万 | +3.39% | 7.28 | 0.88 |
| 11/09 | 2,580 | 2,604 | 2,402 | 2,500 | -2.46% | 115,400 | 578億8970万 | +1.09% | 7.1 | 0.86 |
| 11/08 | 2,581 | 2,630 | 2,555 | 2,563 | +0.55% | 76,700 | 593億4852万 | +3.93% | 7.28 | 0.88 |
| 11/07 | 2,462 | 2,570 | 2,462 | 2,549 | +3.66% | 101,600 | 590億2434万 | +3.79% | 7.24 | 0.88 |
| 11/04 | 2,430 | 2,479 | 2,425 | 2,459 | -0.85% | 52,900 | 569億4031万 | +0.53% | 6.98 | 0.85 |
