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 | 850 | 855 | 843 | 843 | -0.94% | 72,800 | 279億9525万 | -4.64% | - | 1.98 |
03/30 | 855 | 858 | 846 | 851 | -0.7% | 75,800 | 282億6092万 | -3.84% | - | 1.99 |
03/29 | 879 | 879 | 857 | 857 | -4.25% | 259,300 | 284億6018万 | -3.27% | - | 2.01 |
03/28 | 889 | 896 | 889 | 895 | +0.9% | 218,800 | 297億2212万 | +0.9% | - | 2.1 |
03/27 | 891 | 891 | 887 | 887 | -0.45% | 139,000 | 294億5645万 | +0.11% | - | 2.08 |
03/24 | 890 | 892 | 886 | 891 | +0.22% | 114,600 | 295億8929万 | +0.79% | - | 2.09 |
03/23 | 889 | 889 | 885 | 889 | 0% | 83,400 | 295億2287万 | +0.68% | - | 2.08 |
03/22 | 893 | 893 | 887 | 889 | -0.45% | 86,000 | 295億2287万 | +0.68% | - | 2.08 |
03/21 | 898 | 898 | 893 | 893 | -0.33% | 60,700 | 296億5570万 | +1.25% | - | 2.09 |
03/17 | 898 | 899 | 896 | 896 | -0.22% | 46,200 | 297億5533万 | +1.59% | - | 2.1 |
03/16 | 899 | 899 | 896 | 898 | 0% | 46,200 | 298億2175万 | +1.93% | - | 2.1 |
03/15 | 898 | 899 | 895 | 898 | 0% | 53,500 | 298億2175万 | +2.05% | - | 2.1 |
03/14 | 898 | 899 | 895 | 898 | +0.22% | 48,400 | 298億2175万 | +2.28% | - | 2.1 |
03/13 | 895 | 897 | 892 | 896 | +0.22% | 45,800 | 297億5533万 | +2.28% | - | 2.1 |
03/10 | 891 | 895 | 889 | 894 | +0.56% | 75,500 | 296億8891万 | +2.29% | - | 2.09 |
03/09 | 888 | 890 | 887 | 889 | +0.23% | 41,200 | 295億2287万 | +1.95% | - | 2.08 |
03/08 | 887 | 889 | 885 | 887 | +0.11% | 47,200 | 294億5645万 | +1.95% | - | 2.08 |
03/07 | 888 | 888 | 885 | 886 | -0.11% | 74,100 | 294億2324万 | +2.07% | - | 2.08 |
03/06 | 889 | 889 | 885 | 887 | 0% | 92,000 | 294億5645万 | +2.42% | - | 2.08 |
03/03 | 885 | 888 | 884 | 887 | +0.23% | 61,600 | 294億5645万 | +2.66% | - | 2.08 |
03/02 | 882 | 885 | 881 | 885 | +0.57% | 53,600 | 293億9003万 | +2.67% | - | 2.07 |
03/01 | 882 | 883 | 878 | 880 | +0.11% | 37,100 | 292億2399万 | +2.44% | - | 2.06 |
02/28 | 878 | 884 | 878 | 879 | +0.23% | 58,400 | 291億9078万 | +2.57% | - | 2.06 |
02/27 | 877 | 878 | 874 | 877 | +0.23% | 37,700 | 291億2436万 | +2.57% | - | 2.05 |
02/24 | 868 | 877 | 868 | 875 | +0.23% | 38,100 | 290億5794万 | +2.58% | - | 2.05 |
02/23 | 865 | 873 | 865 | 873 | +1.04% | 27,800 | 289億9152万 | +2.59% | - | 2.05 |
02/22 | 875 | 876 | 861 | 864 | -1.26% | 53,100 | 286億9264万 | +1.77% | - | 2.02 |
02/21 | 869 | 876 | 867 | 875 | +1.16% | 47,900 | 290億5794万 | +3.31% | - | 2.05 |
02/20 | 853 | 869 | 853 | 865 | +1.65% | 47,200 | 287億2585万 | +2.37% | - | 2.03 |
02/17 | 858 | 860 | 850 | 851 | -1.73% | 70,800 | 282億6092万 | +0.83% | - | 1.99 |
02/16 | 881 | 881 | 866 | 866 | -1.14% | 59,100 | 287億5906万 | +2.85% | - | 2.03 |
02/15 | 885 | 887 | 874 | 876 | -0.9% | 71,600 | 290億9115万 | +4.16% | - | 2.05 |
02/14 | 883 | 888 | 883 | 884 | +0.34% | 57,000 | 293億5682万 | +5.36% | - | 2.07 |
02/13 | 879 | 883 | 877 | 881 | +0.69% | 52,000 | 292億5719万 | +5.38% | - | 2.06 |
02/10 | 868 | 875 | 868 | 875 | +1.04% | 62,700 | 290億5794万 | +4.92% | - | 2.05 |
02/09 | 859 | 869 | 859 | 866 | +1.05% | 50,500 | 287億5906万 | +4.09% | - | 2.03 |
02/08 | 851 | 857 | 850 | 857 | +0.94% | 44,700 | 284億6018万 | +3.25% | - | 2.01 |
02/07 | 847 | 850 | 847 | 849 | +0.24% | 43,400 | 281億9450万 | +2.54% | - | 1.99 |
02/06 | 846 | 848 | 845 | 847 | +0.24% | 35,200 | 281億2809万 | +2.42% | - | 1.98 |
02/03 | 841 | 847 | 841 | 845 | +0.48% | 33,800 | 280億6167万 | +2.3% | - | 1.98 |
02/02 | 837 | 845 | 837 | 841 | +0.6% | 57,400 | 279億2883万 | +2.06% | - | 1.97 |
02/01 | 838 | 838 | 834 | 836 | -0.12% | 28,300 | 277億6279万 | +1.58% | - | 1.96 |
01/31 | 834 | 838 | 833 | 837 | +0.36% | 31,100 | 277億9599万 | +1.82% | - | 1.96 |
01/30 | 826 | 835 | 825 | 834 | +0.97% | 41,300 | 276億9637万 | +1.58% | - | 1.95 |
01/27 | 826 | 831 | 825 | 826 | 0% | 34,800 | 274億3070万 | +0.73% | - | 1.94 |
01/26 | 830 | 832 | 825 | 826 | +0.12% | 46,600 | 274億3070万 | +0.73% | - | 1.94 |
01/25 | 828 | 828 | 823 | 825 | 0% | 32,600 | 273億9749万 | +0.73% | - | 1.93 |
01/24 | 823 | 826 | 822 | 825 | +0.24% | 30,300 | 273億9749万 | +0.73% | - | 1.93 |
01/23 | 825 | 826 | 823 | 823 | -0.24% | 44,300 | 273億3107万 | +0.49% | - | 1.93 |
01/20 | 823 | 827 | 823 | 825 | +0.12% | 36,100 | 273億9749万 | +0.86% | - | 1.93 |
01/19 | 825 | 826 | 823 | 824 | +0.12% | 42,900 | 273億6428万 | +0.73% | - | 1.93 |
01/18 | 821 | 824 | 820 | 823 | 0% | 48,200 | 273億3107万 | +0.61% | - | 1.93 |
01/17 | 826 | 827 | 823 | 823 | -0.24% | 37,000 | 273億3107万 | +0.73% | - | 1.93 |
01/16 | 825 | 828 | 824 | 825 | +0.24% | 37,900 | 273億9749万 | +0.98% | - | 1.93 |
01/13 | 821 | 826 | 821 | 823 | +0.12% | 38,200 | 273億3107万 | +0.86% | - | 1.93 |
01/12 | 825 | 826 | 820 | 822 | -0.24% | 61,600 | 272億9786万 | +0.74% | - | 1.93 |
01/11 | 825 | 825 | 822 | 824 | 0% | 30,700 | 273億6428万 | +1.1% | - | 1.93 |
01/10 | 823 | 824 | 819 | 824 | +0.37% | 72,400 | 273億6428万 | +1.1% | - | 1.93 |
01/06 | 816 | 822 | 815 | 821 | +0.12% | 74,200 | 272億6465万 | +0.74% | - | 1.92 |
01/05 | 818 | 821 | 817 | 820 | 0% | 70,200 | 272億3144万 | +0.74% | - | 1.92 |
01/04 | 818 | 820 | 816 | 820 | +0.24% | 69,800 | 272億3144万 | +0.74% | - | 1.92 |
2016 |
12/30 | 815 | 818 | 814 | 818 | +0.37% | 54,800 | 271億6502万 | +0.49% | - | 1.92 |
12/29 | 815 | 815 | 812 | 815 | 0% | 56,800 | 270億6540万 | +0.25% | - | 1.91 |
12/28 | 811 | 815 | 811 | 815 | +0.62% | 47,700 | 270億6540万 | +0.25% | - | 1.91 |
12/27 | 813 | 814 | 810 | 810 | -0.25% | 91,200 | 268億9935万 | -0.25% | - | 1.9 |
12/26 | 814 | 815 | 812 | 812 | -0.25% | 80,000 | 269億6577万 | 0% | - | 1.9 |
12/22 | 812 | 814 | 811 | 814 | +0.12% | 49,300 | 270億3219万 | +0.25% | - | 1.91 |
12/21 | 813 | 815 | 812 | 813 | 0% | 50,800 | 269億9898万 | +0.12% | - | 1.9 |
12/20 | 813 | 815 | 812 | 813 | 0% | 55,700 | 269億9898万 | +0.25% | - | 1.9 |
12/19 | 812 | 813 | 810 | 813 | 0% | 62,700 | 269億9898万 | +0.25% | - | 1.9 |
12/16 | 818 | 818 | 812 | 813 | -0.49% | 86,700 | 269億9898万 | +0.25% | - | 1.9 |
12/15 | 816 | 820 | 814 | 817 | 0% | 60,900 | 271億3181万 | +0.74% | - | 1.91 |
12/14 | 820 | 820 | 815 | 817 | -0.12% | 47,000 | 271億3181万 | +0.86% | - | 1.91 |
12/13 | 814 | 818 | 814 | 818 | +0.37% | 62,800 | 271億6502万 | +1.11% | - | 1.92 |
12/12 | 812 | 815 | 812 | 815 | 0% | 61,300 | 270億6540万 | +0.74% | - | 1.91 |
12/09 | 811 | 815 | 811 | 815 | -0.12% | 52,600 | 270億6540万 | +0.74% | - | 1.91 |
12/08 | 815 | 816 | 810 | 816 | +0.25% | 58,500 | 270億9860万 | +0.87% | - | 1.91 |
12/07 | 811 | 814 | 808 | 814 | +0.62% | 37,800 | 270億3219万 | +0.62% | - | 1.91 |
12/06 | 806 | 810 | 806 | 809 | +0.62% | 47,400 | 268億6614万 | -0.12% | - | 1.9 |
12/05 | 810 | 810 | 804 | 804 | -0.86% | 55,300 | 267億10万 | -0.74% | - | 1.88 |
12/02 | 819 | 820 | 810 | 811 | -0.98% | 41,700 | 269億3256万 | 0% | - | 1.9 |
12/01 | 820 | 823 | 818 | 819 | +0.24% | 59,700 | 271億9823万 | +0.99% | - | 1.92 |
11/30 | 814 | 818 | 813 | 817 | +0.37% | 47,300 | 271億3181万 | +0.74% | - | 1.91 |
11/29 | 816 | 816 | 812 | 814 | -0.12% | 48,900 | 270億3219万 | +0.25% | - | 1.91 |
11/28 | 808 | 815 | 808 | 815 | +0.87% | 58,900 | 270億6540万 | +0.37% | - | 1.91 |
11/25 | 807 | 811 | 807 | 808 | +0.37% | 60,000 | 268億3293万 | -0.49% | - | 1.89 |
11/24 | 806 | 806 | 803 | 805 | +0.12% | 57,300 | 267億3330万 | -0.98% | - | 1.89 |
11/22 | 804 | 806 | 803 | 804 | 0% | 38,600 | 267億10万 | -1.23% | - | 1.88 |
11/21 | 805 | 807 | 804 | 804 | 0% | 50,200 | 267億10万 | -1.35% | - | 1.88 |
11/18 | 805 | 809 | 802 | 804 | 0% | 51,500 | 267億10万 | -1.35% | - | 1.88 |
11/17 | 805 | 809 | 803 | 804 | -0.37% | 41,800 | 267億10万 | -1.47% | - | 1.88 |
11/16 | 810 | 811 | 805 | 807 | +0.5% | 38,400 | 267億9972万 | -1.22% | - | 1.89 |
11/15 | 807 | 808 | 803 | 803 | -0.5% | 44,800 | 266億6689万 | -1.83% | - | 1.88 |
11/14 | 809 | 813 | 806 | 807 | -0.25% | 41,800 | 267億9972万 | -1.34% | - | 1.89 |
11/11 | 814 | 817 | 808 | 809 | -0.61% | 44,800 | 268億6614万 | -1.22% | - | 1.9 |
11/10 | 805 | 814 | 805 | 814 | +2.13% | 66,800 | 270億3219万 | -0.61% | - | 1.91 |
11/09 | 808 | 810 | 792 | 797 | -0.75% | 125,000 | 264億6763万 | -2.8% | - | 1.87 |
11/08 | 802 | 805 | 800 | 803 | +0.12% | 38,900 | 266億6689万 | -2.07% | - | 1.88 |
11/07 | 808 | 814 | 800 | 802 | -1.11% | 87,500 | 266億3368万 | -2.31% | - | 1.88 |
11/04 | 820 | 820 | 805 | 811 | -1.22% | 114,100 | 269億3256万 | -1.22% | - | 1.9 |