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 | 2,125 | 2,164 | 2,069 | 2,069 | -1.94% | 27,000 | 850億2596万 | -6.46% | 11.93 | 0.62 |
03/30 | 2,129 | 2,147 | 2,100 | 2,110 | -1.49% | 28,300 | 867億1086万 | -5% | 12.16 | 0.63 |
03/29 | 2,145 | 2,158 | 2,111 | 2,142 | -1.97% | 23,100 | 880億2591万 | -3.95% | 12.35 | 0.64 |
03/28 | 2,150 | 2,185 | 2,150 | 2,185 | +3.02% | 42,800 | 897億9300万 | -2.41% | 12.6 | 0.65 |
03/27 | 2,139 | 2,141 | 2,108 | 2,121 | -0.84% | 29,600 | 871億6291万 | -5.69% | 12.23 | 0.63 |
03/24 | 2,079 | 2,146 | 2,079 | 2,139 | +2.89% | 35,400 | 879億262万 | -5.02% | 12.33 | 0.64 |
03/23 | 2,115 | 2,117 | 2,077 | 2,079 | -2.9% | 42,000 | 854億3691万 | -7.8% | 11.98 | 0.62 |
03/22 | 2,132 | 2,158 | 2,115 | 2,141 | -1.88% | 34,400 | 879億8481万 | -5.22% | 12.34 | 0.64 |
03/21 | 2,180 | 2,210 | 2,165 | 2,182 | -0.37% | 23,300 | 896億6971万 | -3.45% | 12.58 | 0.65 |
03/17 | 2,193 | 2,194 | 2,157 | 2,190 | -0.14% | 53,000 | 899億9848万 | -3.05% | 12.62 | 0.66 |
03/16 | 2,218 | 2,218 | 2,182 | 2,193 | -1.44% | 40,600 | 901億2176万 | -2.88% | 12.64 | 0.66 |
03/15 | 2,220 | 2,237 | 2,216 | 2,225 | -0.89% | 25,500 | 914億3681万 | -1.24% | 12.83 | 0.67 |
03/14 | 2,242 | 2,256 | 2,224 | 2,245 | +0.22% | 20,400 | 922億5871万 | -0.13% | 12.94 | 0.67 |
03/13 | 2,282 | 2,288 | 2,240 | 2,240 | -1.97% | 41,200 | 920億5324万 | -0.09% | 12.91 | 0.67 |
03/10 | 2,300 | 2,303 | 2,271 | 2,285 | +0.71% | 54,700 | 939億252万 | +2.15% | 13.17 | 0.68 |
03/09 | 2,252 | 2,275 | 2,245 | 2,269 | +0.44% | 20,500 | 932億4500万 | +1.7% | 13.08 | 0.68 |
03/08 | 2,245 | 2,271 | 2,245 | 2,259 | -1.27% | 37,000 | 928億3405万 | +1.67% | 13.02 | 0.68 |
03/07 | 2,290 | 2,294 | 2,277 | 2,288 | +0.04% | 21,900 | 940億2581万 | +3.3% | 13.19 | 0.68 |
03/06 | 2,274 | 2,308 | 2,230 | 2,287 | -1% | 64,300 | 939億8471万 | +3.58% | 13.18 | 0.68 |
03/03 | 2,255 | 2,316 | 2,245 | 2,310 | +0.35% | 46,100 | 949億2990万 | +4.86% | 13.32 | 0.69 |
03/02 | 2,300 | 2,324 | 2,269 | 2,302 | +1.45% | 44,200 | 946億114万 | +4.78% | 13.27 | 0.69 |
03/01 | 2,292 | 2,292 | 2,252 | 2,269 | -1.9% | 23,600 | 932億4500万 | +3.51% | 13.08 | 0.68 |
02/28 | 2,226 | 2,354 | 2,226 | 2,313 | +4.33% | 88,400 | 950億5319万 | +5.86% | 13.33 | 0.69 |
02/27 | 2,251 | 2,261 | 2,202 | 2,217 | -1.51% | 29,100 | 911億805万 | +1.88% | 12.78 | 0.66 |
02/24 | 2,260 | 2,280 | 2,232 | 2,251 | -1.01% | 28,800 | 925億528万 | +3.64% | 12.98 | 0.67 |
02/23 | 2,280 | 2,298 | 2,260 | 2,274 | -2.94% | 70,000 | 934億5047万 | +4.89% | 13.11 | 0.68 |
02/22 | 2,369 | 2,389 | 2,300 | 2,343 | -0.72% | 53,700 | 962億8604万 | +8.32% | 13.51 | 0.7 |
02/21 | 2,388 | 2,394 | 2,324 | 2,360 | -3.2% | 150,100 | 969億8466万 | +9.61% | 13.6 | 0.71 |
02/20 | 2,201 | 2,449 | 2,183 | 2,438 | +10.32% | 74,900 | 1001億9009万 | +13.82% | 14.05 | 0.73 |
02/17 | 2,205 | 2,226 | 2,197 | 2,210 | +0.23% | 21,500 | 908億2038万 | +3.8% | 12.74 | 0.66 |
02/16 | 2,191 | 2,242 | 2,191 | 2,205 | +0.64% | 31,900 | 906億1490万 | +3.72% | 12.71 | 0.66 |
02/15 | 2,174 | 2,209 | 2,174 | 2,191 | +1.34% | 26,800 | 900億3957万 | +3.2% | 12.63 | 0.66 |
02/14 | 2,179 | 2,198 | 2,162 | 2,162 | +0.46% | 21,000 | 888億4781万 | +1.93% | 12.46 | 0.65 |
02/13 | 2,192 | 2,195 | 2,148 | 2,152 | -0.51% | 14,900 | 884億3686万 | +1.51% | 12.41 | 0.64 |
02/10 | 2,109 | 2,170 | 2,090 | 2,163 | +4.24% | 24,800 | 888億8891万 | +1.98% | 12.47 | 0.65 |
02/09 | 2,083 | 2,084 | 2,062 | 2,075 | -0.53% | 10,800 | 852億7253万 | -2.12% | 11.96 | 0.62 |
02/08 | 2,109 | 2,109 | 2,060 | 2,086 | -1.18% | 11,300 | 857億2458万 | -1.79% | 12.02 | 0.62 |
02/07 | 2,088 | 2,136 | 2,088 | 2,111 | +0.14% | 7,800 | 867億5196万 | -0.61% | 12.17 | 0.63 |
02/06 | 2,155 | 2,155 | 2,097 | 2,108 | -0.75% | 16,700 | 866億2867万 | -0.75% | 12.15 | 0.63 |
02/03 | 2,046 | 2,143 | 2,046 | 2,124 | +4.02% | 37,700 | 872億8619万 | -0.09% | 12.24 | 0.64 |
02/02 | 2,110 | 2,123 | 2,038 | 2,042 | -2.99% | 31,500 | 839億1639万 | -3.95% | 11.77 | 0.61 |
02/01 | 2,086 | 2,120 | 2,059 | 2,105 | -0.33% | 19,200 | 865億538万 | -1.13% | 12.13 | 0.63 |
01/31 | 2,138 | 2,138 | 2,100 | 2,112 | -1.4% | 14,200 | 867億9305万 | -0.85% | 12.17 | 0.63 |
01/30 | 2,144 | 2,156 | 2,119 | 2,142 | -0.97% | 16,800 | 880億2591万 | +0.52% | 12.35 | 0.64 |
01/27 | 2,188 | 2,197 | 2,144 | 2,163 | -0.46% | 18,800 | 888億8891万 | +1.6% | 12.47 | 0.65 |
01/26 | 2,119 | 2,178 | 2,119 | 2,173 | +3.33% | 24,600 | 892億9986万 | +2.16% | 12.53 | 0.65 |
01/25 | 2,119 | 2,122 | 2,084 | 2,103 | +0.96% | 16,800 | 864億2319万 | -0.99% | 12.12 | 0.63 |
01/24 | 2,098 | 2,113 | 2,070 | 2,083 | -1.51% | 13,600 | 856億129万 | -1.84% | 12.01 | 0.62 |
01/23 | 2,159 | 2,160 | 2,111 | 2,115 | -2.26% | 11,200 | 869億1634万 | -0.24% | 12.19 | 0.63 |
01/20 | 2,141 | 2,175 | 2,131 | 2,164 | +1.07% | 16,800 | 889億3000万 | +2.22% | 12.47 | 0.65 |
01/19 | 2,100 | 2,149 | 2,100 | 2,141 | +2.2% | 17,200 | 879億8481万 | +1.47% | 12.34 | 0.64 |
01/18 | 2,099 | 2,099 | 2,068 | 2,095 | -0.19% | 24,300 | 860億9443万 | -0.48% | 12.08 | 0.63 |
01/17 | 2,103 | 2,124 | 2,060 | 2,099 | -0.19% | 28,900 | 862億5881万 | -0.1% | 12.1 | 0.63 |
01/16 | 2,126 | 2,141 | 2,096 | 2,103 | -1.08% | 19,500 | 864億2319万 | +0.29% | 12.12 | 0.63 |
01/13 | 2,108 | 2,133 | 2,104 | 2,126 | 0% | 17,400 | 873億6838万 | +1.72% | 12.26 | 0.64 |
01/12 | 2,133 | 2,153 | 2,100 | 2,126 | -1.25% | 18,700 | 873億6838万 | +2.02% | 12.26 | 0.64 |
01/11 | 2,150 | 2,161 | 2,129 | 2,153 | +0.89% | 19,400 | 884億7795万 | +3.61% | 12.41 | 0.64 |
01/10 | 2,145 | 2,162 | 2,119 | 2,134 | -1.61% | 23,200 | 876億9715万 | +2.99% | 12.3 | 0.64 |
01/06 | 2,141 | 2,171 | 2,115 | 2,169 | +0.42% | 20,200 | 891億3548万 | +5.09% | 12.5 | 0.65 |
01/05 | 2,174 | 2,175 | 2,134 | 2,160 | -0.32% | 20,100 | 887億6562万 | +5.01% | 12.45 | 0.65 |
01/04 | 2,104 | 2,168 | 2,094 | 2,167 | +3.68% | 26,100 | 890億5329万 | +5.66% | 12.49 | 0.65 |
2016 |
12/30 | 2,096 | 2,108 | 2,057 | 2,090 | -1.14% | 20,200 | 858億8896万 | +2.25% | 12.05 | 0.63 |
12/29 | 2,128 | 2,128 | 2,077 | 2,114 | -1.54% | 24,700 | 868億7524万 | +3.63% | 12.18 | 0.63 |
12/28 | 2,131 | 2,147 | 2,127 | 2,147 | +0.94% | 10,100 | 882億3138万 | +5.5% | 12.37 | 0.64 |
12/27 | 2,130 | 2,159 | 2,119 | 2,127 | +0.09% | 27,400 | 874億948万 | +4.83% | 12.26 | 0.64 |
12/26 | 2,137 | 2,137 | 2,122 | 2,125 | +0.14% | 21,900 | 873億2729万 | +5.04% | 12.25 | 0.64 |
12/22 | 2,110 | 2,130 | 2,086 | 2,122 | -0.05% | 17,300 | 872億400万 | +5.21% | 12.23 | 0.63 |
12/21 | 2,118 | 2,160 | 2,107 | 2,123 | +0.43% | 36,900 | 872億4510万 | +5.67% | 12.24 | 0.64 |
12/20 | 2,105 | 2,118 | 2,083 | 2,114 | +0.43% | 17,300 | 868億7524万 | +5.7% | 12.18 | 0.63 |
12/19 | 2,091 | 2,118 | 2,081 | 2,105 | +0.67% | 27,600 | 865億538万 | +5.67% | 12.13 | 0.63 |
12/16 | 2,063 | 2,100 | 2,028 | 2,091 | +1.36% | 61,000 | 859億3005万 | +5.5% | 12.05 | 0.63 |
12/15 | 2,034 | 2,070 | 2,021 | 2,063 | +1.28% | 43,200 | 847億7939万 | +4.56% | 11.89 | 0.62 |
12/14 | 2,050 | 2,050 | 1,999 | 2,037 | -0.24% | 27,600 | 837億1091万 | +3.93% | 11.74 | 0.61 |
12/13 | 1,980 | 2,050 | 1,961 | 2,042 | +3.13% | 30,300 | 839億1639万 | +4.56% | 11.77 | 0.61 |
12/12 | 2,010 | 2,010 | 1,946 | 1,980 | -1.25% | 34,600 | 813億6849万 | +1.75% | 11.41 | 0.59 |
12/09 | 1,987 | 2,005 | 1,987 | 2,005 | +0.25% | 58,100 | 823億9586万 | +3.4% | 11.56 | 0.6 |
12/08 | 2,002 | 2,008 | 1,972 | 2,000 | +0.25% | 34,200 | 821億9039万 | +3.47% | 11.53 | 0.6 |
12/07 | 1,964 | 1,999 | 1,954 | 1,995 | +2.62% | 33,100 | 819億8491万 | +3.42% | 11.5 | 0.6 |
12/06 | 1,958 | 1,967 | 1,915 | 1,944 | -0.61% | 46,200 | 798億8906万 | +0.93% | 11.2 | 0.58 |
12/05 | 1,985 | 1,986 | 1,955 | 1,956 | -1.71% | 18,000 | 803億8220万 | +1.45% | 11.27 | 0.59 |
12/02 | 2,000 | 2,005 | 1,982 | 1,990 | -0.2% | 18,900 | 817億7944万 | +3.27% | 11.47 | 0.6 |
12/01 | 1,980 | 2,028 | 1,965 | 1,994 | +2.36% | 22,700 | 819億4382万 | +3.64% | 11.49 | 0.6 |
11/30 | 1,984 | 1,986 | 1,940 | 1,948 | -1.81% | 29,600 | 800億5344万 | +1.41% | 11.23 | 0.58 |
11/29 | 2,001 | 2,001 | 1,971 | 1,984 | -0.85% | 13,500 | 815億3287万 | +3.44% | 11.43 | 0.59 |
11/28 | 1,975 | 2,004 | 1,966 | 2,001 | +0.05% | 14,000 | 822億3148万 | +4.55% | 11.53 | 0.6 |
11/25 | 1,990 | 2,000 | 1,978 | 2,000 | +0.5% | 24,400 | 821億9039万 | +4.71% | 11.53 | 0.6 |
11/24 | 2,004 | 2,004 | 1,965 | 1,990 | -0.4% | 18,300 | 817億7944万 | +4.52% | 11.47 | 0.6 |
11/22 | 1,985 | 1,999 | 1,966 | 1,998 | +0.91% | 11,400 | 821億820万 | +5.27% | 11.52 | 0.6 |
11/21 | 1,990 | 2,004 | 1,973 | 1,980 | -0.25% | 19,100 | 813億6849万 | +4.65% | 11.41 | 0.59 |
11/18 | 1,980 | 1,987 | 1,948 | 1,985 | +0.76% | 40,400 | 815億7396万 | +5.36% | 11.44 | 0.59 |
11/17 | 1,930 | 1,970 | 1,898 | 1,970 | +2.07% | 53,600 | 809億5753万 | +4.95% | 11.35 | 0.59 |
11/16 | 1,900 | 1,930 | 1,892 | 1,930 | +2.12% | 29,600 | 793億1373万 | +3.37% | 11.12 | 0.58 |
11/15 | 1,916 | 1,928 | 1,869 | 1,890 | -1.36% | 33,000 | 776億6992万 | +1.56% | 10.89 | 0.57 |
11/14 | 1,873 | 1,918 | 1,873 | 1,916 | +2.3% | 26,300 | 787億3839万 | +3.23% | 11.04 | 0.57 |
11/11 | 1,914 | 1,927 | 1,841 | 1,873 | +0.64% | 40,200 | 769億7130万 | +1.24% | 10.8 | 0.56 |
11/10 | 1,915 | 1,915 | 1,832 | 1,861 | +8.07% | 36,800 | 764億7816万 | +0.92% | 10.73 | 0.56 |
11/09 | 1,911 | 1,915 | 1,720 | 1,722 | -8.26% | 39,800 | 707億6592万 | -6.31% | 9.92 | 0.52 |
11/08 | 1,869 | 1,917 | 1,818 | 1,877 | +1.46% | 23,900 | 771億3568万 | +2.29% | 10.82 | 0.56 |
11/07 | 1,846 | 1,887 | 1,844 | 1,850 | +2.21% | 12,500 | 760億2611万 | +1.43% | 10.66 | 0.55 |
11/04 | 1,836 | 1,838 | 1,791 | 1,810 | -2.16% | 31,100 | 743億8230万 | -0.44% | 10.43 | 0.54 |