PBR
2016/10/03～2017/02/28
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 | 9/1, 株式併合 10→1 |
| 2017 |
| 02/28 | 1,770 | 1,780 | 1,740 | 1,750 | -1.13% | 8,300 | 45億252万 | +4.29% | 1143 | 0.44 |
| 02/27 | 1,720 | 1,890 | 1,700 | 1,770 | +2.91% | 39,600 | 45億5398万 | +5.8% | 1156.06 | 0.44 |
| 02/24 | 1,730 | 1,730 | 1,710 | 1,720 | -1.15% | 3,900 | 44億2533万 | +3.12% | 1123.4 | 0.43 |
| 02/23 | 1,770 | 1,770 | 1,730 | 1,740 | -1.69% | 7,100 | 44億7679万 | +4.5% | 1136.47 | 0.43 |
| 02/22 | 1,820 | 1,830 | 1,740 | 1,770 | +2.31% | 49,200 | 45億5398万 | +6.56% | 1156.06 | 0.44 |
| 02/21 | 1,670 | 1,740 | 1,670 | 1,730 | +2.37% | 6,700 | 44億5106万 | +4.59% | 1129.94 | 0.43 |
| 02/20 | 1,680 | 1,690 | 1,660 | 1,690 | +1.81% | 2,100 | 43億4815万 | +2.3% | 1103.81 | 0.42 |
| 02/17 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 3,200 | 42億7096万 | +0.73% | 1084.22 | 0.41 |
| 02/16 | 1,680 | 1,680 | 1,670 | 1,670 | -1.18% | 2,000 | 42億9669万 | +1.58% | 1090.75 | 0.42 |
| 02/15 | 1,680 | 1,700 | 1,680 | 1,690 | 0% | 2,200 | 43億4815万 | +3.05% | 1103.81 | 0.42 |
| 02/14 | 1,670 | 1,700 | 1,670 | 1,690 | +1.2% | 6,600 | 43億4815万 | +3.36% | 1103.81 | 0.42 |
| 02/13 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 2,100 | 42億9669万 | +2.52% | 1090.75 | 0.42 |
| 02/10 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 1,500 | 42億4523万 | +1.54% | 1077.68 | 0.41 |
| 02/09 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 2,400 | 42億4523万 | +1.85% | 1077.68 | 0.41 |
| 02/08 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 1,200 | 42億1950万 | +1.55% | 1071.15 | 0.41 |
| 02/07 | 1,640 | 1,640 | 1,630 | 1,640 | +0.61% | 1,100 | 42億1950万 | +1.86% | 1071.15 | 0.41 |
| 02/06 | 1,640 | 1,650 | 1,630 | 1,630 | 0% | 1,600 | 41億9378万 | +1.56% | 1064.62 | 0.41 |
| 02/03 | 1,630 | 1,650 | 1,620 | 1,630 | -0.61% | 4,000 | 41億9378万 | +1.88% | 1064.62 | 0.41 |
| 02/02 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 2,300 | 42億1950万 | +2.89% | 1071.15 | 0.41 |
| 02/01 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 3,000 | 42億4523万 | +3.84% | 1077.68 | 0.41 |
| 01/31 | 1,650 | 1,670 | 1,640 | 1,670 | +1.83% | 5,500 | 42億9669万 | +5.5% | 1090.75 | 0.42 |
| 01/30 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 2,500 | 42億1950万 | +3.99% | 1071.15 | 0.41 |
| 01/27 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 3,900 | 42億4523万 | +4.96% | 1077.68 | 0.41 |
| 01/26 | 1,640 | 1,670 | 1,640 | 1,670 | +1.21% | 5,300 | 42億9669万 | +6.51% | 1090.75 | 0.42 |
| 01/25 | 1,630 | 1,660 | 1,630 | 1,650 | +1.85% | 3,300 | 42億4523万 | +5.57% | 1077.68 | 0.41 |
| 01/24 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 2,500 | 41億6805万 | +3.91% | 1058.09 | 0.4 |
| 01/23 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 2,000 | 41億9378万 | +4.89% | 1064.62 | 0.41 |
| 01/20 | 1,630 | 1,670 | 1,630 | 1,650 | +0.61% | 4,500 | 42億4523万 | +6.45% | 1077.68 | 0.41 |
| 01/19 | 1,650 | 1,690 | 1,620 | 1,640 | +2.5% | 21,600 | 42億1950万 | +6.08% | 1071.15 | 0.41 |
| 01/18 | 1,690 | 1,710 | 1,600 | 1,600 | -4.76% | 23,700 | 41億1659万 | +3.83% | 1045.03 | 0.4 |
| 01/17 | 1,590 | 1,920 | 1,570 | 1,680 | +6.33% | 197,000 | 43億2242万 | +9.38% | 1097.28 | 0.42 |
| 01/16 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 2,000 | 40億6513万 | +3.47% | 1031.96 | 0.39 |
| 01/13 | 1,550 | 1,570 | 1,540 | 1,570 | 0% | 2,300 | 40億3940万 | +3.15% | 1025.43 | 0.39 |
| 01/12 | 1,560 | 1,570 | 1,540 | 1,570 | +0.64% | 4,300 | 40億3940万 | +3.56% | 1025.43 | 0.39 |
| 01/11 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 2,400 | 40億1367万 | +3.17% | 1018.9 | 0.39 |
| 01/10 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 6,200 | 39億8795万 | +2.72% | 1012.37 | 0.39 |
| 01/06 | 1,530 | 1,570 | 1,530 | 1,560 | +1.96% | 4,400 | 40億1367万 | +3.59% | 1018.9 | 0.39 |
| 01/05 | 1,520 | 1,540 | 1,510 | 1,530 | 0% | 4,100 | 39億3649万 | +1.86% | 999.31 | 0.38 |
| 01/04 | 1,530 | 1,540 | 1,500 | 1,530 | +0.66% | 3,300 | 39億3649万 | +2.14% | 999.31 | 0.38 |
| 2016 |
| 12/30 | 1,500 | 1,530 | 1,500 | 1,520 | +1.33% | 1,500 | 39億1076万 | +1.74% | 992.78 | 0.38 |
| 12/29 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 2,100 | 38億5930万 | +0.67% | 979.71 | 0.37 |
| 12/28 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 1,100 | 38億5930万 | +0.94% | 979.71 | 0.37 |
| 12/27 | 1,510 | 1,510 | 1,480 | 1,500 | 0% | 2,300 | 38億5930万 | +1.21% | 979.71 | 0.37 |
| 12/26 | 1,500 | 1,530 | 1,500 | 1,500 | -0.66% | 1,700 | 38億5930万 | +1.56% | 979.71 | 0.37 |
| 12/22 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 3,500 | 38億8503万 | +2.58% | 986.24 | 0.38 |
| 12/21 | 1,520 | 1,540 | 1,510 | 1,510 | -1.31% | 5,100 | 38億8503万 | +2.86% | 986.24 | 0.38 |
| 12/20 | 1,550 | 1,550 | 1,520 | 1,530 | -1.29% | 1,600 | 39億3649万 | +4.58% | 999.31 | 0.38 |
| 12/19 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 5,500 | 39億8795万 | +6.31% | 1012.37 | 0.39 |
| 12/16 | 1,540 | 1,540 | 1,510 | 1,540 | 0% | 3,800 | 39億6222万 | +6.13% | 1005.84 | 0.38 |
| 12/15 | 1,510 | 1,540 | 1,500 | 1,540 | +1.99% | 4,600 | 39億6222万 | +6.65% | 1005.84 | 0.38 |
| 12/14 | 1,540 | 1,540 | 1,500 | 1,510 | -1.31% | 5,900 | 38億8503万 | +5.15% | 986.24 | 0.38 |
| 12/13 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 2,100 | 39億3649万 | +6.84% | 999.31 | 0.38 |
| 12/12 | 1,580 | 1,580 | 1,510 | 1,530 | +0.66% | 10,400 | 39億3649万 | +7.14% | 999.31 | 0.38 |
| 12/09 | 1,470 | 1,560 | 1,470 | 1,520 | +3.4% | 24,200 | 39億1076万 | +6.74% | 992.78 | 0.38 |
| 12/08 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 4,800 | 37億8212万 | +3.45% | 960.12 | 0.37 |
| 12/07 | 1,450 | 1,470 | 1,450 | 1,470 | +2.08% | 4,100 | 37億8212万 | +3.52% | 960.12 | 0.37 |
| 12/06 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 2,700 | 37億493万 | +1.41% | 940.52 | 0.36 |
| 12/05 | 1,450 | 1,460 | 1,430 | 1,440 | -1.37% | 4,000 | 37億493万 | +1.41% | 940.52 | 0.36 |
| 12/02 | 1,490 | 1,490 | 1,460 | 1,460 | -1.35% | 4,200 | 37億5639万 | +2.89% | 953.59 | 0.36 |
| 12/01 | 1,470 | 1,490 | 1,470 | 1,480 | +0.68% | 1,800 | 38億784万 | +4.45% | 966.65 | 0.37 |
| 11/30 | 1,460 | 1,480 | 1,460 | 1,470 | +0.68% | 3,000 | 37億8212万 | +3.81% | 960.12 | 0.37 |
| 11/29 | 1,450 | 1,470 | 1,440 | 1,460 | +1.39% | 3,900 | 37億5639万 | +3.25% | 953.59 | 0.36 |
| 11/28 | 1,450 | 1,450 | 1,430 | 1,440 | +0.7% | 1,200 | 37億493万 | +1.84% | 940.52 | 0.36 |
| 11/25 | 1,420 | 1,460 | 1,420 | 1,430 | +0.7% | 6,300 | 36億7920万 | +1.13% | 933.99 | 0.36 |
| 11/24 | 1,430 | 1,430 | 1,410 | 1,420 | +1.43% | 5,400 | 36億5347万 | +0.5% | 927.46 | 0.35 |
| 11/22 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 3,300 | 36億202万 | -0.99% | 914.4 | 0.35 |
| 11/21 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 2,600 | 36億202万 | -1.06% | 914.4 | 0.35 |
| 11/18 | 1,390 | 1,420 | 1,380 | 1,380 | 0% | 2,000 | 35億5056万 | -2.68% | 901.34 | 0.34 |
| 11/17 | 1,380 | 1,390 | 1,370 | 1,380 | -1.43% | 5,200 | 35億5056万 | -2.54% | 901.34 | 0.34 |
| 11/16 | 1,380 | 1,420 | 1,380 | 1,400 | +1.45% | 2,400 | 36億202万 | -0.99% | 914.4 | 0.35 |
| 11/15 | 1,380 | 1,400 | 1,370 | 1,380 | -1.43% | 700 | 35億5056万 | -2.27% | 901.34 | 0.34 |
| 11/14 | 1,390 | 1,420 | 1,380 | 1,400 | +0.72% | 1,300 | 36億202万 | -0.71% | 914.4 | 0.35 |
| 11/11 | 1,380 | 1,410 | 1,380 | 1,390 | +1.46% | 1,800 | 35億7629万 | -1.21% | 907.87 | 0.35 |
| 11/10 | 1,380 | 1,410 | 1,370 | 1,370 | +3.79% | 2,600 | 35億2483万 | -2.49% | 894.8 | 0.34 |
| 11/09 | 1,410 | 1,420 | 1,320 | 1,320 | -7.04% | 5,500 | 33億9619万 | -5.98% | 862.15 | 0.33 |
| 11/08 | 1,410 | 1,430 | 1,410 | 1,420 | 0% | 1,600 | 36億5347万 | +1.07% | 927.46 | 0.35 |
| 11/07 | 1,440 | 1,440 | 1,420 | 1,420 | -0.7% | 700 | 36億5347万 | +1.43% | 927.46 | 0.35 |
| 11/04 | 1,410 | 1,430 | 1,410 | 1,430 | -1.38% | 2,100 | 36億7920万 | +2.44% | 933.99 | 0.36 |
| 11/02 | 1,440 | 1,450 | 1,430 | 1,450 | -0.68% | 1,800 | 37億3066万 | +4.24% | 947.06 | 0.36 |
| 11/01 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 1,400 | 37億5639万 | +5.42% | 953.59 | 0.36 |
| 10/31 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 2,500 | 37億3066万 | +5.22% | 947.06 | 0.36 |
| 10/28 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 10,400 | 37億493万 | +4.96% | 940.52 | 0.36 |
| 10/27 | 1,410 | 1,430 | 1,400 | 1,430 | +1.42% | 5,400 | 36億7920万 | +4.61% | 933.99 | 0.36 |
| 10/26 | 1,420 | 1,420 | 1,400 | 1,410 | -2.08% | 8,500 | 36億2774万 | +3.52% | 920.93 | 0.35 |
| 10/25 | 1,460 | 1,460 | 1,440 | 1,440 | 0% | 2,400 | 37億493万 | +6.12% | 940.52 | 0.36 |
| 10/24 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 2,800 | 37億493万 | +6.59% | 940.52 | 0.36 |
| 10/21 | 1,460 | 1,460 | 1,440 | 1,440 | 0% | 2,800 | 37億493万 | +7.14% | 940.52 | 0.36 |
| 10/20 | 1,410 | 1,440 | 1,410 | 1,440 | +2.13% | 4,700 | 37億493万 | +7.54% | 940.52 | 0.36 |
| 10/19 | 1,430 | 1,430 | 1,400 | 1,410 | -2.08% | 10,600 | 36億2774万 | +5.7% | 920.93 | 0.35 |
| 10/18 | 1,490 | 1,490 | 1,440 | 1,440 | 0% | 6,300 | 37億493万 | +8.27% | 940.52 | 0.36 |
| 10/17 | 1,430 | 1,460 | 1,420 | 1,440 | -2.04% | 21,600 | 37億493万 | +8.76% | 940.52 | 0.36 |
| 10/14 | 1,370 | 1,740 | 1,360 | 1,470 | +10.53% | 201,000 | 37億8212万 | +11.45% | 960.12 | 0.37 |
| 10/13 | 1,350 | 1,360 | 1,330 | 1,330 | -0.75% | 3,300 | 34億2191万 | +1.37% | 868.68 | 0.33 |
| 10/12 | 1,350 | 1,360 | 1,340 | 1,340 | -0.74% | 500 | 34億4764万 | +2.21% | 875.21 | 0.33 |
| 10/11 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 1,700 | 34億7337万 | +3.13% | 881.74 | 0.34 |
| 10/07 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 1,100 | 34億2191万 | +1.76% | 868.68 | 0.33 |
| 10/06 | 1,350 | 1,360 | 1,320 | 1,320 | -1.49% | 2,600 | 33億9619万 | +1.07% | 862.15 | 0.33 |
| 10/05 | 1,370 | 1,370 | 1,330 | 1,340 | 0% | 1,500 | 34億4764万 | +2.6% | 875.21 | 0.33 |
| 10/04 | 1,340 | 1,340 | 1,320 | 1,340 | 0% | 2,500 | 34億4764万 | +2.68% | 875.21 | 0.33 |
| 10/03 | 1,320 | 1,420 | 1,310 | 1,340 | +2.29% | 14,000 | 34億4764万 | +2.76% | 875.21 | 0.33 |
