PBR
2016/10/05～2017/03/02
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 |
| 03/02 | 142 | 143 | 141 | 143 | +0.7% | 227,900 | 243億9298万 | +1.42% | 6.33 | 0.52 |
| 03/01 | 141 | 142 | 141 | 142 | 0% | 204,100 | 242億2240万 | +0.71% | 6.29 | 0.52 |
| 02/28 | 142 | 142 | 141 | 142 | +0.71% | 227,600 | 242億2240万 | +0.71% | 6.29 | 0.52 |
| 02/27 | 140 | 142 | 140 | 141 | 0% | 269,500 | 240億5182万 | 0% | 6.25 | 0.51 |
| 02/24 | 140 | 142 | 140 | 141 | 0% | 431,900 | 240億5182万 | 0% | 6.25 | 0.51 |
| 02/23 | 141 | 142 | 140 | 141 | +0.71% | 708,800 | 240億5182万 | -0.7% | 6.25 | 0.51 |
| 02/22 | 140 | 141 | 140 | 140 | 0% | 561,600 | 238億8124万 | -1.41% | 6.2 | 0.51 |
| 02/21 | 142 | 142 | 139 | 140 | -1.41% | 514,400 | 238億8124万 | -1.41% | 6.2 | 0.51 |
| 02/20 | 142 | 142 | 141 | 142 | 0% | 250,600 | 242億2240万 | 0% | 6.29 | 0.52 |
| 02/17 | 142 | 145 | 141 | 142 | 0% | 422,800 | 242億2240万 | 0% | 6.29 | 0.52 |
| 02/16 | 142 | 143 | 141 | 142 | 0% | 194,100 | 242億2240万 | 0% | 6.29 | 0.52 |
| 02/15 | 141 | 143 | 141 | 142 | +1.43% | 224,700 | 242億2240万 | -0.7% | 6.29 | 0.52 |
| 02/14 | 140 | 142 | 140 | 140 | 0% | 185,400 | 238億8124万 | -2.1% | 6.2 | 0.51 |
| 02/13 | 141 | 142 | 140 | 140 | -0.71% | 203,800 | 238億8124万 | -2.78% | 6.2 | 0.51 |
| 02/10 | 140 | 141 | 139 | 141 | +0.71% | 151,300 | 240億5182万 | -2.76% | 6.25 | 0.51 |
| 02/09 | 140 | 141 | 139 | 140 | 0% | 211,500 | 238億8124万 | -3.45% | 6.2 | 0.51 |
| 02/08 | 142 | 142 | 140 | 140 | -0.71% | 115,900 | 238億8124万 | -4.11% | 6.2 | 0.51 |
| 02/07 | 142 | 142 | 140 | 141 | -0.7% | 120,100 | 240億5182万 | -3.42% | 6.25 | 0.51 |
| 02/06 | 142 | 143 | 140 | 142 | +1.43% | 211,800 | 242億2240万 | -3.4% | 6.29 | 0.52 |
| 02/03 | 140 | 141 | 140 | 140 | -0.71% | 242,600 | 238億8124万 | -4.76% | 6.2 | 0.51 |
| 02/02 | 141 | 142 | 140 | 141 | 0% | 146,900 | 240億5182万 | -4.73% | 6.25 | 0.51 |
| 02/01 | 142 | 142 | 140 | 141 | -2.08% | 319,200 | 240億5182万 | -5.37% | 6.25 | 0.51 |
| 01/31 | 144 | 144 | 142 | 144 | -0.69% | 174,500 | 245億6356万 | -3.36% | 6.38 | 0.52 |
| 01/30 | 142 | 145 | 141 | 145 | +2.84% | 257,800 | 247億3414万 | -3.33% | 6.42 | 0.53 |
| 01/27 | 141 | 142 | 140 | 141 | -0.7% | 315,500 | 240億5182万 | -6.62% | 6.25 | 0.51 |
| 01/26 | 143 | 143 | 142 | 142 | -0.7% | 108,800 | 242億2240万 | -6.58% | 6.29 | 0.52 |
| 01/25 | 140 | 143 | 139 | 143 | +2.14% | 401,800 | 243億9298万 | -5.92% | 6.33 | 0.52 |
| 01/24 | 142 | 142 | 139 | 140 | -2.1% | 404,600 | 238億8124万 | -8.5% | 6.2 | 0.51 |
| 01/23 | 145 | 145 | 142 | 143 | -2.05% | 231,900 | 243億9298万 | -7.14% | 6.33 | 0.52 |
| 01/20 | 144 | 146 | 143 | 146 | +1.39% | 155,200 | 249億472万 | -5.19% | 6.47 | 0.53 |
| 01/19 | 143 | 146 | 143 | 144 | 0% | 200,500 | 245億6356万 | -7.1% | 6.38 | 0.52 |
| 01/18 | 142 | 144 | 142 | 144 | 0% | 170,200 | 245億6356万 | -7.69% | 6.38 | 0.52 |
| 01/17 | 145 | 145 | 143 | 144 | -0.69% | 208,700 | 245億6356万 | -7.69% | 6.38 | 0.52 |
| 01/16 | 147 | 148 | 142 | 145 | -1.36% | 616,500 | 247億3414万 | -7.64% | 6.42 | 0.53 |
| 01/13 | 151 | 151 | 145 | 147 | -3.92% | 716,300 | 250億7530万 | -6.37% | 6.51 | 0.53 |
| 01/12 | 158 | 159 | 153 | 153 | -3.77% | 384,900 | 260億9879万 | -2.55% | 6.78 | 0.55 |
| 01/11 | 156 | 160 | 155 | 159 | +1.92% | 267,400 | 271億2227万 | +1.27% | 7.04 | 0.58 |
| 01/10 | 155 | 157 | 154 | 156 | +1.3% | 214,000 | 266億1053万 | -0.64% | 6.91 | 0.57 |
| 01/06 | 156 | 156 | 153 | 154 | -0.65% | 369,000 | 262億6937万 | -1.91% | 6.82 | 0.56 |
| 01/05 | 156 | 157 | 155 | 155 | -0.64% | 181,000 | 264億3995万 | -0.64% | 6.87 | 0.56 |
| 01/04 | 155 | 156 | 152 | 156 | +1.96% | 211,500 | 266億1053万 | 0% | 6.91 | 0.57 |
| 2016 |
| 12/30 | 153 | 155 | 152 | 153 | -0.65% | 147,800 | 260億9879万 | -1.92% | 6.78 | 0.55 |
| 12/29 | 154 | 154 | 152 | 154 | -0.65% | 209,900 | 262億6937万 | -1.28% | 6.82 | 0.56 |
| 12/28 | 155 | 156 | 154 | 155 | -0.64% | 129,800 | 264億3995万 | 0% | 6.87 | 0.56 |
| 12/27 | 156 | 157 | 154 | 156 | -0.64% | 199,200 | 266億1053万 | +0.65% | 6.91 | 0.57 |
| 12/26 | 157 | 158 | 154 | 157 | -1.26% | 273,900 | 267億8111万 | +1.95% | 6.95 | 0.57 |
| 12/22 | 160 | 160 | 158 | 159 | -1.24% | 193,500 | 271億2227万 | +3.25% | 7.04 | 0.58 |
| 12/21 | 161 | 162 | 159 | 161 | 0% | 413,800 | 274億6343万 | +5.23% | 7.13 | 0.58 |
| 12/20 | 161 | 162 | 160 | 161 | -0.62% | 224,600 | 274億6343万 | +5.92% | 7.13 | 0.58 |
| 12/19 | 161 | 162 | 160 | 162 | +0.62% | 186,300 | 276億3401万 | +6.58% | 7.18 | 0.59 |
| 12/16 | 160 | 161 | 158 | 161 | +0.63% | 396,500 | 274億6343万 | +6.62% | 7.13 | 0.58 |
| 12/15 | 159 | 160 | 158 | 160 | +0.63% | 183,000 | 272億9285万 | +6.67% | 7.09 | 0.58 |
| 12/14 | 160 | 160 | 158 | 159 | 0% | 210,100 | 271億2227万 | +6.71% | 7.04 | 0.58 |
| 12/13 | 160 | 160 | 157 | 159 | -1.24% | 312,000 | 271億2227万 | +7.43% | 7.04 | 0.58 |
| 12/12 | 159 | 163 | 159 | 161 | +1.9% | 511,900 | 274億6343万 | +9.52% | 7.13 | 0.58 |
| 12/09 | 159 | 160 | 156 | 158 | 0% | 529,800 | 269億5169万 | +8.22% | 7 | 0.57 |
| 12/08 | 155 | 158 | 153 | 158 | +2.6% | 821,000 | 269億5169万 | +8.97% | 7 | 0.57 |
| 12/07 | 153 | 155 | 153 | 154 | +0.65% | 450,600 | 262億6937万 | +6.94% | 6.82 | 0.56 |
| 12/06 | 152 | 155 | 152 | 153 | +0.66% | 437,700 | 260億9879万 | +6.25% | 6.78 | 0.55 |
| 12/05 | 152 | 152 | 150 | 152 | +0.66% | 187,100 | 259億2821万 | +6.29% | 6.73 | 0.55 |
| 12/02 | 152 | 153 | 149 | 151 | -1.31% | 433,700 | 257億5762万 | +6.34% | 6.69 | 0.55 |
| 12/01 | 153 | 154 | 151 | 153 | -0.65% | 440,000 | 260億9879万 | +7.75% | 6.78 | 0.55 |
| 11/30 | 149 | 155 | 148 | 154 | +4.05% | 727,400 | 262億6937万 | +9.22% | 6.82 | 0.6 |
| 11/29 | 147 | 150 | 147 | 148 | -0.67% | 156,300 | 252億4588万 | +5.71% | 6.56 | 0.57 |
| 11/28 | 148 | 149 | 145 | 149 | +0.68% | 243,200 | 254億1646万 | +7.19% | 6.6 | 0.58 |
| 11/25 | 152 | 152 | 147 | 148 | -2.63% | 624,700 | 252億4588万 | +7.25% | 6.56 | 0.57 |
| 11/24 | 146 | 152 | 145 | 152 | +4.83% | 1,167,500 | 259億2821万 | +10.95% | 6.73 | 0.59 |
| 11/22 | 144 | 147 | 143 | 145 | +0.69% | 565,900 | 247億3414万 | +6.62% | 6.42 | 0.56 |
| 11/21 | 142 | 144 | 141 | 144 | +2.13% | 678,100 | 245億6356万 | +6.67% | 6.38 | 0.56 |
| 11/18 | 142 | 142 | 139 | 141 | 0% | 293,600 | 240億5182万 | +4.44% | 6.25 | 0.55 |
| 11/17 | 140 | 142 | 138 | 141 | 0% | 298,500 | 240億5182万 | +5.22% | 6.25 | 0.55 |
| 11/16 | 140 | 142 | 140 | 141 | 0% | 202,200 | 240億5182万 | +6.02% | 6.25 | 0.55 |
| 11/15 | 144 | 144 | 140 | 141 | -1.4% | 562,700 | 240億5182万 | +6.82% | 6.25 | 0.55 |
| 11/14 | 141 | 144 | 141 | 143 | +1.42% | 511,600 | 243億9298万 | +9.16% | 6.33 | 0.55 |
| 11/11 | 139 | 143 | 138 | 141 | +2.17% | 684,700 | 240億5182万 | +8.46% | 6.25 | 0.55 |
| 11/10 | 138 | 140 | 137 | 138 | +4.55% | 369,700 | 235億4008万 | +7.81% | 6.11 | 0.53 |
| 11/09 | 141 | 142 | 129 | 132 | -5.71% | 783,200 | 225億1660万 | +3.94% | 5.85 | 0.51 |
| 11/08 | 141 | 141 | 139 | 140 | -0.71% | 477,100 | 238億8124万 | +11.11% | 6.2 | 0.54 |
| 11/07 | 136 | 142 | 136 | 141 | +4.44% | 1,154,100 | 240億5182万 | +12.8% | 6.25 | 0.55 |
| 11/04 | 132 | 136 | 131 | 135 | +0.75% | 445,600 | 230億2834万 | +8.87% | 5.98 | 0.52 |
| 11/02 | 134 | 135 | 133 | 134 | -0.74% | 606,600 | 228億5776万 | +8.94% | 5.94 | 0.52 |
| 11/01 | 137 | 138 | 133 | 135 | -2.17% | 669,100 | 230億2834万 | +10.66% | 5.98 | 0.52 |
| 10/31 | 135 | 138 | 134 | 138 | +2.99% | 699,900 | 235億4008万 | +15% | 6.11 | 0.53 |
| 10/28 | 139 | 139 | 132 | 134 | -2.9% | 1,276,100 | 228億5776万 | +12.61% | 5.94 | 0.52 |
| 10/27 | 137 | 139 | 136 | 138 | +0.73% | 672,400 | 235億4008万 | +16.95% | 6.11 | 0.53 |
| 10/26 | 135 | 138 | 134 | 137 | +1.48% | 718,800 | 233億6950万 | +17.09% | 6.07 | 0.53 |
| 10/25 | 130 | 135 | 129 | 135 | +4.65% | 939,100 | 230億2834万 | +16.38% | 5.98 | 0.52 |
| 10/24 | 127 | 130 | 127 | 129 | +0.78% | 395,200 | 220億486万 | +13.16% | 5.71 | 0.5 |
| 10/21 | 127 | 128 | 126 | 128 | +0.79% | 441,300 | 218億3428万 | +13.27% | 5.67 | 0.5 |
| 10/20 | 126 | 128 | 125 | 127 | +0.79% | 385,400 | 216億6370万 | +12.39% | 5.63 | 0.49 |
| 10/19 | 124 | 127 | 123 | 126 | +2.44% | 615,400 | 214億9312万 | +12.5% | 5.58 | 0.49 |
| 10/18 | 123 | 123 | 122 | 123 | +0.82% | 144,700 | 209億8138万 | +10.81% | 5.45 | 0.48 |
| 10/17 | 124 | 125 | 122 | 122 | -2.4% | 223,900 | 208億1080万 | +10.91% | 5.4 | 0.47 |
| 10/14 | 120 | 126 | 120 | 125 | +3.31% | 985,500 | 213億2254万 | +13.64% | 5.54 | 0.48 |
| 10/13 | 122 | 125 | 118 | 121 | 0% | 1,156,600 | 206億4021万 | +11.01% | 5.36 | 0.47 |
| 10/12 | 120 | 123 | 119 | 121 | -0.82% | 1,687,700 | 206億4021万 | +11.01% | 5.36 | 0.47 |
| 10/11 | 116 | 137 | 116 | 122 | +9.91% | 16,138,700 | 208億1080万 | +12.96% | 5.4 | 0.47 |
| 10/07 | 109 | 112 | 109 | 111 | +1.83% | 208,100 | 189億3441万 | +3.74% | 4.92 | 0.43 |
| 10/06 | 109 | 110 | 108 | 109 | 0% | 144,500 | 185億9325万 | +1.87% | 4.83 | 0.42 |
| 10/05 | 109 | 109 | 107 | 109 | 0% | 155,900 | 185億9325万 | +1.87% | 4.83 | 0.42 |
