PBR
2016/12/21～2017/05/19
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 |
| 05/19 | 159 | 159 | 157 | 157 | -0.63% | 147,200 | 267億8111万 | -1.26% | 6.95 | 0.57 |
| 05/18 | 157 | 160 | 157 | 158 | 0% | 440,400 | 269億5169万 | 0% | 7 | 0.57 |
| 05/17 | 157 | 159 | 157 | 158 | 0% | 167,600 | 269億5169万 | 0% | 7 | 0.57 |
| 05/16 | 158 | 159 | 157 | 158 | 0% | 213,600 | 269億5169万 | 0% | 7 | 0.57 |
| 05/15 | 158 | 158 | 156 | 158 | +1.28% | 228,300 | 269億5169万 | 0% | 7 | 0.57 |
| 05/12 | 157 | 159 | 156 | 156 | -0.64% | 313,000 | 266億1053万 | -0.64% | 6.91 | 0.57 |
| 05/11 | 162 | 163 | 153 | 157 | -5.42% | 1,231,200 | 267億8111万 | 0% | 6.95 | 0.57 |
| 05/10 | 168 | 168 | 166 | 166 | -1.19% | 660,500 | 283億1633万 | +5.73% | 7.35 | 0.6 |
| 05/09 | 165 | 168 | 165 | 168 | +1.82% | 828,200 | 286億5749万 | +7.01% | 7.44 | 0.61 |
| 05/08 | 163 | 165 | 162 | 165 | +1.23% | 485,600 | 281億4575万 | +5.77% | 7.31 | 0.6 |
| 05/02 | 162 | 163 | 162 | 163 | +0.62% | 108,100 | 278億459万 | +5.16% | 7.22 | 0.59 |
| 05/01 | 162 | 163 | 161 | 162 | 0% | 408,300 | 276億3401万 | +4.52% | 7.18 | 0.59 |
| 04/28 | 161 | 163 | 161 | 162 | +0.62% | 279,300 | 276億3401万 | +5.19% | 7.18 | 0.59 |
| 04/27 | 162 | 163 | 161 | 161 | 0% | 377,000 | 274億6343万 | +4.55% | 7.13 | 0.58 |
| 04/26 | 160 | 162 | 159 | 161 | +0.63% | 543,400 | 274億6343万 | +5.23% | 7.13 | 0.58 |
| 04/25 | 160 | 161 | 158 | 160 | 0% | 666,600 | 272億9285万 | +5.26% | 7.09 | 0.58 |
| 04/24 | 160 | 161 | 159 | 160 | +0.63% | 434,400 | 272億9285万 | +5.26% | 7.09 | 0.58 |
| 04/21 | 158 | 159 | 157 | 159 | +1.27% | 459,100 | 271億2227万 | +4.61% | 7.04 | 0.58 |
| 04/20 | 157 | 158 | 156 | 157 | +1.29% | 618,200 | 267億8111万 | +3.97% | 6.95 | 0.57 |
| 04/19 | 155 | 157 | 153 | 155 | +0.65% | 648,300 | 264億3995万 | +2.65% | 6.87 | 0.56 |
| 04/18 | 154 | 156 | 153 | 154 | +0.65% | 824,100 | 262億6937万 | +2.67% | 6.82 | 0.56 |
| 04/17 | 152 | 154 | 152 | 153 | +0.66% | 394,800 | 260億9879万 | +2% | 6.78 | 0.55 |
| 04/14 | 154 | 155 | 152 | 152 | -0.65% | 2,408,200 | 259億2821万 | +2.01% | 6.73 | 0.55 |
| 04/13 | 151 | 156 | 151 | 153 | -0.65% | 2,264,200 | 260億9879万 | +2.68% | 6.78 | 0.55 |
| 04/12 | 152 | 154 | 151 | 154 | +1.32% | 402,500 | 262億6937万 | +3.36% | 6.82 | 0.56 |
| 04/11 | 153 | 153 | 151 | 152 | -0.65% | 351,000 | 259億2821万 | +2.7% | 6.73 | 0.55 |
| 04/10 | 152 | 153 | 150 | 153 | +2% | 255,100 | 260億9879万 | +3.38% | 6.78 | 0.55 |
| 04/07 | 152 | 152 | 149 | 150 | -0.66% | 247,200 | 255億8704万 | +1.35% | 6.64 | 0.54 |
| 04/06 | 152 | 152 | 148 | 151 | -0.66% | 540,800 | 257億5762万 | +2.72% | 6.69 | 0.55 |
| 04/05 | 154 | 154 | 150 | 152 | -1.3% | 361,100 | 259億2821万 | +3.4% | 6.73 | 0.55 |
| 04/04 | 149 | 154 | 149 | 154 | +2.67% | 936,400 | 262億6937万 | +4.76% | 6.82 | 0.56 |
| 04/03 | 150 | 151 | 149 | 150 | -1.32% | 350,400 | 255億8704万 | +2.74% | 6.64 | 0.54 |
| 03/31 | 155 | 155 | 152 | 152 | -0.65% | 410,900 | 259億2821万 | +4.11% | 6.73 | 0.55 |
| 03/30 | 154 | 156 | 152 | 153 | 0% | 884,300 | 260億9879万 | +5.52% | 6.78 | 0.55 |
| 03/29 | 150 | 153 | 148 | 153 | +3.38% | 691,400 | 260億9879万 | +5.52% | 6.78 | 0.55 |
| 03/28 | 145 | 149 | 145 | 148 | +2.07% | 791,700 | 252億4588万 | +2.78% | 6.56 | 0.54 |
| 03/27 | 155 | 166 | 143 | 145 | -3.33% | 3,502,400 | 247億3414万 | +0.69% | 6.42 | 0.53 |
| 03/24 | 146 | 150 | 146 | 150 | +2.74% | 453,700 | 255億8704万 | +4.17% | 6.64 | 0.54 |
| 03/23 | 146 | 148 | 143 | 146 | 0% | 472,800 | 249億472万 | +1.39% | 6.47 | 0.53 |
| 03/22 | 147 | 147 | 146 | 146 | -1.35% | 134,300 | 249億472万 | +2.1% | 6.47 | 0.53 |
| 03/21 | 149 | 149 | 147 | 148 | 0% | 178,000 | 252億4588万 | +3.5% | 6.56 | 0.54 |
| 03/17 | 145 | 148 | 145 | 148 | +1.37% | 169,800 | 252億4588万 | +3.5% | 6.56 | 0.54 |
| 03/16 | 145 | 146 | 144 | 146 | 0% | 106,600 | 249億472万 | +2.1% | 6.47 | 0.53 |
| 03/15 | 143 | 146 | 143 | 146 | +1.39% | 159,600 | 249億472万 | +2.82% | 6.47 | 0.53 |
| 03/14 | 144 | 145 | 143 | 144 | 0% | 81,600 | 245億6356万 | +1.41% | 6.38 | 0.52 |
| 03/13 | 147 | 147 | 144 | 144 | -2.04% | 293,100 | 245億6356万 | +1.41% | 6.38 | 0.52 |
| 03/10 | 145 | 148 | 143 | 147 | +1.38% | 715,300 | 250億7530万 | +3.52% | 6.51 | 0.53 |
| 03/09 | 144 | 145 | 143 | 145 | 0% | 190,200 | 247億3414万 | +2.11% | 6.42 | 0.53 |
| 03/08 | 144 | 145 | 142 | 145 | +0.69% | 220,100 | 247億3414万 | +2.11% | 6.42 | 0.53 |
| 03/07 | 144 | 145 | 143 | 144 | 0% | 169,400 | 245億6356万 | +2.13% | 6.38 | 0.52 |
| 03/06 | 141 | 144 | 141 | 144 | +1.41% | 201,000 | 245億6356万 | +2.13% | 6.38 | 0.52 |
| 03/03 | 142 | 143 | 141 | 142 | -0.7% | 178,900 | 242億2240万 | +0.71% | 6.29 | 0.52 |
| 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 |
