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 | 1,605 | 1,619 | 1,585 | 1,585 | -0.56% | 1,974,000 | 8702億7452万 | -1.31% | 20.33 | 3.32 |
| 03/30 | 1,596 | 1,602 | 1,582 | 1,594 | -0.81% | 1,351,500 | 8752億1614万 | -0.75% | 20.45 | 3.34 |
| 03/29 | 1,613 | 1,613 | 1,599 | 1,607 | -1.29% | 2,029,200 | 8823億5404万 | +0.06% | 20.62 | 3.37 |
| 03/28 | 1,636 | 1,638 | 1,613 | 1,628 | +0.74% | 2,655,500 | 8938億8449万 | +1.37% | 20.89 | 3.41 |
| 03/27 | 1,624 | 1,631 | 1,600 | 1,616 | -1.58% | 1,815,000 | 8872億9566万 | +0.69% | 20.73 | 3.39 |
| 03/24 | 1,625 | 1,654 | 1,618 | 1,642 | +1.05% | 2,022,700 | 9015億7146万 | +2.37% | 21.07 | 3.44 |
| 03/23 | 1,597 | 1,628 | 1,594 | 1,625 | +1.75% | 2,137,400 | 8922億3728万 | +1.37% | 20.85 | 3.4 |
| 03/22 | 1,592 | 1,610 | 1,582 | 1,597 | -1.3% | 2,249,300 | 8768億6335万 | -0.37% | 20.49 | 3.35 |
| 03/21 | 1,630 | 1,630 | 1,614 | 1,618 | -1.04% | 1,054,700 | 8883億9380万 | +0.87% | 20.76 | 3.39 |
| 03/17 | 1,640 | 1,649 | 1,628 | 1,635 | -0.91% | 1,471,400 | 8977億2797万 | +1.87% | 20.98 | 3.43 |
| 03/16 | 1,629 | 1,666 | 1,628 | 1,650 | +0.24% | 1,746,800 | 9059億6401万 | +2.74% | 21.17 | 3.46 |
| 03/15 | 1,623 | 1,647 | 1,615 | 1,646 | +0.73% | 1,104,400 | 9037億6773万 | +2.55% | 21.12 | 3.45 |
| 03/14 | 1,642 | 1,651 | 1,629 | 1,634 | -0.67% | 1,333,300 | 8971億7890万 | +1.87% | 20.96 | 3.42 |
| 03/13 | 1,622 | 1,652 | 1,622 | 1,645 | +0.98% | 1,632,700 | 9032億1866万 | +2.56% | 21.1 | 3.45 |
| 03/10 | 1,618 | 1,631 | 1,613 | 1,629 | +2.65% | 2,649,800 | 8944億3356万 | +1.62% | 20.9 | 3.41 |
| 03/09 | 1,572 | 1,598 | 1,571 | 1,587 | +1.73% | 2,421,300 | 8713億7266万 | -0.94% | 20.36 | 3.32 |
| 03/08 | 1,579 | 1,583 | 1,557 | 1,560 | -1.2% | 1,591,500 | 8565億4779万 | -2.68% | 20.01 | 3.27 |
| 03/07 | 1,583 | 1,590 | 1,576 | 1,579 | -0.19% | 1,369,200 | 8669億8010万 | -1.8% | 20.26 | 3.31 |
| 03/06 | 1,594 | 1,595 | 1,581 | 1,582 | -1.31% | 1,684,000 | 8686億2731万 | -1.86% | 20.3 | 3.31 |
| 03/03 | 1,600 | 1,608 | 1,598 | 1,603 | +0.12% | 2,021,200 | 8801億5776万 | -0.74% | 20.57 | 3.36 |
| 03/02 | 1,603 | 1,610 | 1,598 | 1,601 | +1.84% | 2,189,700 | 8790億5962万 | -0.81% | 20.54 | 3.35 |
| 03/01 | 1,558 | 1,577 | 1,553 | 1,572 | +1.22% | 1,476,700 | 8631億3662万 | -2.54% | 20.17 | 3.29 |
| 02/28 | 1,563 | 1,567 | 1,553 | 1,553 | -0.64% | 1,790,700 | 8527億431万 | -3.66% | 19.92 | 3.25 |
| 02/27 | 1,580 | 1,584 | 1,551 | 1,563 | -2.43% | 2,046,300 | 8581億9500万 | -3.1% | 20.05 | 3.27 |
| 02/24 | 1,576 | 1,619 | 1,574 | 1,602 | +1.46% | 1,900,400 | 8796億869万 | -0.74% | 20.55 | 3.36 |
| 02/23 | 1,580 | 1,584 | 1,570 | 1,579 | -0.63% | 1,729,200 | 8669億8010万 | -2.23% | 20.26 | 3.31 |
| 02/22 | 1,615 | 1,621 | 1,585 | 1,589 | -1.3% | 1,370,100 | 8724億7079万 | -1.79% | 20.39 | 3.33 |
| 02/21 | 1,600 | 1,610 | 1,596 | 1,610 | +0.5% | 1,106,600 | 8840億125万 | -0.68% | 20.66 | 3.37 |
| 02/20 | 1,601 | 1,605 | 1,593 | 1,602 | -0.12% | 940,400 | 8796億869万 | -1.29% | 20.55 | 3.36 |
| 02/17 | 1,600 | 1,612 | 1,597 | 1,604 | -0.06% | 1,059,300 | 8807億683万 | -1.29% | 20.58 | 3.36 |
| 02/16 | 1,624 | 1,628 | 1,585 | 1,605 | -1.17% | 2,034,000 | 8812億5590万 | -1.47% | 20.59 | 3.36 |
| 02/15 | 1,638 | 1,641 | 1,619 | 1,624 | +0.06% | 1,587,500 | 8916億8821万 | -0.49% | 20.84 | 3.4 |
| 02/14 | 1,658 | 1,658 | 1,621 | 1,623 | -1.64% | 1,302,300 | 8911億3914万 | -0.73% | 20.82 | 3.4 |
| 02/13 | 1,667 | 1,676 | 1,645 | 1,650 | 0% | 1,274,900 | 9059億6401万 | +0.86% | 21.17 | 3.46 |
| 02/10 | 1,659 | 1,666 | 1,641 | 1,650 | +1.66% | 1,358,700 | 9059億6401万 | +0.73% | 21.17 | 3.46 |
| 02/09 | 1,627 | 1,631 | 1,615 | 1,623 | -0.43% | 1,422,500 | 8911億3914万 | -1.04% | 20.82 | 3.4 |
| 02/08 | 1,627 | 1,636 | 1,623 | 1,630 | +0.06% | 1,395,200 | 8949億8263万 | -0.85% | 20.91 | 3.41 |
| 02/07 | 1,614 | 1,639 | 1,605 | 1,629 | +0.87% | 1,810,200 | 8944億3356万 | -0.97% | 20.9 | 3.41 |
| 02/06 | 1,643 | 1,645 | 1,604 | 1,615 | -0.43% | 1,432,000 | 8867億4659万 | -1.94% | 20.72 | 3.38 |
| 02/03 | 1,622 | 1,653 | 1,621 | 1,622 | +0.5% | 2,414,300 | 8905億9008万 | -1.64% | 20.81 | 3.4 |
| 02/02 | 1,669 | 1,674 | 1,610 | 1,614 | -3.18% | 1,884,300 | 8861億9752万 | -2.3% | 20.71 | 3.38 |
| 02/01 | 1,669 | 1,675 | 1,648 | 1,667 | -1.07% | 1,751,200 | 9152億9818万 | +0.66% | 21.39 | 3.49 |
| 01/31 | 1,675 | 1,735 | 1,674 | 1,685 | +1.94% | 3,889,400 | 9251億8143万 | +1.63% | 21.62 | 3.53 |
| 01/30 | 1,580 | 1,674 | 1,575 | 1,653 | +4.62% | 3,579,900 | 9076億1122万 | -0.42% | 21.21 | 3.46 |
| 01/27 | 1,587 | 1,595 | 1,576 | 1,580 | 0% | 1,332,200 | 8675億2917万 | -5.05% | 20.27 | 3.31 |
| 01/26 | 1,585 | 1,592 | 1,570 | 1,580 | +1.28% | 1,426,900 | 8675億2917万 | -5.45% | 20.27 | 3.31 |
| 01/25 | 1,596 | 1,610 | 1,549 | 1,560 | -0.64% | 3,130,700 | 8565億4779万 | -7.03% | 20.01 | 3.27 |
| 01/24 | 1,563 | 1,579 | 1,555 | 1,570 | -1.01% | 2,008,700 | 8620億3848万 | -6.94% | 20.14 | 3.29 |
| 01/23 | 1,599 | 1,608 | 1,585 | 1,586 | -2.82% | 2,661,100 | 8708億2359万 | -6.49% | 20.35 | 3.32 |
| 01/20 | 1,650 | 1,650 | 1,624 | 1,632 | -1.63% | 2,262,900 | 8960億8077万 | -4.28% | 20.94 | 3.42 |
| 01/19 | 1,679 | 1,684 | 1,653 | 1,659 | -0.12% | 1,303,800 | 9109億563万 | -2.98% | 21.28 | 3.48 |
| 01/18 | 1,645 | 1,664 | 1,636 | 1,661 | +1.16% | 1,323,500 | 9120億377万 | -3.21% | 21.31 | 3.48 |
| 01/17 | 1,675 | 1,675 | 1,641 | 1,642 | -1.85% | 1,212,200 | 9015億7146万 | -4.59% | 21.07 | 3.44 |
| 01/16 | 1,684 | 1,690 | 1,668 | 1,673 | -1.12% | 941,900 | 9185億9260万 | -3.13% | 21.46 | 3.51 |
| 01/13 | 1,683 | 1,704 | 1,673 | 1,692 | +0.59% | 1,646,200 | 9290億2491万 | -2.2% | 21.71 | 3.54 |
| 01/12 | 1,685 | 1,693 | 1,671 | 1,682 | -0.3% | 1,938,100 | 9235億3422万 | -2.89% | 21.58 | 3.52 |
| 01/11 | 1,700 | 1,702 | 1,682 | 1,687 | +1.38% | 1,786,100 | 9262億7957万 | -2.77% | 21.64 | 3.53 |
| 01/10 | 1,682 | 1,688 | 1,662 | 1,664 | -1.6% | 1,883,600 | 9136億5098万 | -4.2% | 21.35 | 3.49 |
| 01/06 | 1,694 | 1,698 | 1,688 | 1,691 | -1.23% | 1,678,400 | 9284億7584万 | -2.7% | 21.69 | 3.54 |
| 01/05 | 1,703 | 1,716 | 1,696 | 1,712 | +0.35% | 2,137,100 | 9400億629万 | -1.5% | 21.96 | 3.59 |
| 01/04 | 1,690 | 1,713 | 1,681 | 1,706 | +2.16% | 1,999,000 | 9367億1188万 | -1.84% | 21.89 | 3.57 |
| 2016 |
| 12/30 | 1,642 | 1,679 | 1,642 | 1,670 | +0.06% | 2,211,100 | 9169億4539万 | -3.97% | 21.66 | 3.54 |
| 12/29 | 1,671 | 1,681 | 1,657 | 1,669 | -0.6% | 1,759,100 | 9163億9632万 | -4.14% | 21.65 | 3.53 |
| 12/28 | 1,689 | 1,700 | 1,669 | 1,679 | -0.94% | 1,808,300 | 9218億8701万 | -3.62% | 21.78 | 3.56 |
| 12/27 | 1,700 | 1,707 | 1,691 | 1,695 | -0.94% | 1,528,700 | 9306億7212万 | -2.64% | 21.98 | 3.59 |
| 12/26 | 1,718 | 1,718 | 1,703 | 1,711 | -0.18% | 1,174,400 | 9394億5723万 | -1.61% | 22.19 | 3.62 |
| 12/22 | 1,700 | 1,721 | 1,700 | 1,714 | -0.35% | 1,078,900 | 9411億443万 | -1.27% | 22.23 | 3.63 |
| 12/21 | 1,727 | 1,737 | 1,708 | 1,720 | -1.94% | 1,697,200 | 9443億9885万 | -0.75% | 22.31 | 3.64 |
| 12/20 | 1,755 | 1,756 | 1,728 | 1,754 | -0.06% | 1,221,900 | 9630億6720万 | +1.45% | 22.75 | 3.71 |
| 12/19 | 1,758 | 1,761 | 1,741 | 1,755 | -1.24% | 1,423,600 | 9636億1627万 | +1.86% | 22.76 | 3.72 |
| 12/16 | 1,807 | 1,809 | 1,771 | 1,777 | -0.5% | 1,819,700 | 9756億9579万 | +3.62% | 23.05 | 3.76 |
| 12/15 | 1,796 | 1,808 | 1,783 | 1,786 | -0.33% | 1,796,800 | 9806億3741万 | +4.75% | 23.16 | 3.78 |
| 12/14 | 1,792 | 1,797 | 1,782 | 1,792 | -0.11% | 1,141,600 | 9839億3182万 | +5.97% | 23.24 | 3.8 |
| 12/13 | 1,764 | 1,796 | 1,752 | 1,794 | +1.36% | 1,400,300 | 9850億2996万 | +6.85% | 23.27 | 3.8 |
| 12/12 | 1,795 | 1,798 | 1,754 | 1,770 | -1.39% | 2,232,800 | 9718億5230万 | +6.12% | 22.96 | 3.75 |
| 12/09 | 1,759 | 1,808 | 1,756 | 1,795 | -0.22% | 3,097,100 | 9855億7903万 | +8.33% | 23.28 | 3.8 |
| 12/08 | 1,796 | 1,801 | 1,763 | 1,799 | +1.12% | 1,562,100 | 9877億7531万 | +9.36% | 23.33 | 3.81 |
| 12/07 | 1,769 | 1,779 | 1,759 | 1,779 | +1.02% | 1,208,900 | 9767億9392万 | +8.81% | 23.07 | 3.77 |
| 12/06 | 1,769 | 1,776 | 1,755 | 1,761 | +0.74% | 1,599,200 | 9669億1068万 | +8.24% | 22.84 | 3.73 |
| 12/05 | 1,740 | 1,755 | 1,728 | 1,748 | -0.46% | 1,304,900 | 9597億7278万 | +7.97% | 22.67 | 3.7 |
| 12/02 | 1,734 | 1,763 | 1,726 | 1,756 | +1.27% | 1,745,300 | 9641億6533万 | +8.87% | 22.77 | 3.72 |
| 12/01 | 1,730 | 1,752 | 1,721 | 1,734 | +2.36% | 1,949,400 | 9520億8581万 | +7.97% | 22.49 | 3.67 |
| 11/30 | 1,707 | 1,716 | 1,690 | 1,694 | +0.24% | 2,906,200 | 9301億2305万 | +5.74% | 21.97 | 3.59 |
| 11/29 | 1,694 | 1,704 | 1,684 | 1,690 | -1.29% | 1,648,400 | 9279億2677万 | +5.82% | 21.92 | 3.58 |
| 11/28 | 1,712 | 1,719 | 1,688 | 1,712 | -1.1% | 1,356,500 | 9400億629万 | +7.4% | 22.2 | 3.63 |
| 11/25 | 1,713 | 1,735 | 1,713 | 1,731 | +1.41% | 2,109,900 | 9504億3861万 | +8.8% | 22.45 | 3.67 |
| 11/24 | 1,700 | 1,711 | 1,694 | 1,707 | +1.31% | 1,655,800 | 9372億6095万 | +7.63% | 22.14 | 3.62 |
| 11/22 | 1,679 | 1,688 | 1,668 | 1,685 | +0.54% | 1,675,200 | 9251億8143万 | +6.65% | 21.85 | 3.57 |
| 11/21 | 1,669 | 1,686 | 1,657 | 1,676 | +1.95% | 1,176,500 | 9202億3981万 | +6.35% | 21.74 | 3.55 |
| 11/18 | 1,660 | 1,660 | 1,636 | 1,644 | +0.74% | 1,868,400 | 9026億6960万 | +4.58% | 21.32 | 3.48 |
| 11/17 | 1,634 | 1,634 | 1,609 | 1,632 | -0.79% | 1,891,500 | 8960億8077万 | +4.08% | 21.17 | 3.46 |
| 11/16 | 1,620 | 1,663 | 1,616 | 1,645 | +2.17% | 2,006,200 | 9032億1866万 | +5.18% | 21.33 | 3.48 |
| 11/15 | 1,604 | 1,614 | 1,592 | 1,610 | +0.56% | 1,315,800 | 8840億125万 | +3.14% | 20.88 | 3.41 |
| 11/14 | 1,584 | 1,615 | 1,579 | 1,601 | +2.37% | 2,474,400 | 8790億5962万 | +2.56% | 20.76 | 3.39 |
| 11/11 | 1,561 | 1,595 | 1,553 | 1,564 | +2.56% | 2,324,100 | 8587億4407万 | +0.13% | 20.28 | 3.31 |
| 11/10 | 1,519 | 1,537 | 1,492 | 1,525 | +6.72% | 2,693,300 | 8373億3037万 | -2.49% | 19.78 | 3.23 |
| 11/09 | 1,504 | 1,522 | 1,405 | 1,429 | -4.8% | 2,796,600 | 7846億1974万 | -8.81% | 18.53 | 3.03 |
| 11/08 | 1,510 | 1,516 | 1,499 | 1,501 | -0.2% | 1,114,500 | 8241億5271万 | -4.64% | 19.47 | 3.18 |
| 11/07 | 1,511 | 1,530 | 1,500 | 1,504 | +0.87% | 1,220,400 | 8257億9992万 | -4.63% | 19.51 | 3.19 |
| 11/04 | 1,493 | 1,509 | 1,482 | 1,491 | -1.32% | 1,971,100 | 8186億6202万 | -5.63% | 19.34 | 3.16 |
