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 | 785 | 793 | 778 | 778 | -0.13% | 15,600 | 275億9908万 | +0.39% | 9.08 | 0.66 |
03/30 | 774 | 788 | 774 | 779 | +0.91% | 8,500 | 276億3455万 | +0.65% | 9.09 | 0.66 |
03/29 | 785 | 785 | 758 | 772 | -2.89% | 27,200 | 273億8623万 | 0% | 9.01 | 0.65 |
03/28 | 786 | 806 | 786 | 795 | -0.38% | 40,900 | 282億214万 | +3.11% | 9.28 | 0.67 |
03/27 | 784 | 799 | 783 | 798 | +1.53% | 24,300 | 283億857万 | +3.77% | 9.31 | 0.68 |
03/24 | 784 | 794 | 781 | 786 | +0.13% | 23,500 | 278億8287万 | +2.48% | 9.17 | 0.67 |
03/23 | 780 | 787 | 774 | 785 | +1.16% | 21,700 | 278億4740万 | +2.48% | 9.16 | 0.67 |
03/22 | 773 | 783 | 770 | 776 | -0.39% | 25,800 | 275億2813万 | +1.57% | 9.05 | 0.66 |
03/21 | 772 | 779 | 765 | 779 | +0.78% | 13,000 | 276億3455万 | +2.1% | 9.09 | 0.66 |
03/17 | 775 | 780 | 771 | 773 | -0.51% | 5,800 | 274億2171万 | +1.31% | 9.02 | 0.66 |
03/16 | 777 | 777 | 771 | 777 | 0% | 9,000 | 275億6360万 | +1.97% | 9.07 | 0.66 |
03/15 | 770 | 777 | 767 | 777 | -0.38% | 9,400 | 275億6360万 | +2.24% | 9.07 | 0.66 |
03/14 | 780 | 781 | 775 | 780 | -0.26% | 21,200 | 276億7003万 | +2.5% | 9.1 | 0.66 |
03/13 | 770 | 782 | 760 | 782 | +0.26% | 17,400 | 277億4098万 | +2.89% | 9.12 | 0.66 |
03/10 | 788 | 788 | 755 | 780 | +0.65% | 19,200 | 276億7003万 | +2.77% | 9.1 | 0.66 |
03/09 | 780 | 780 | 766 | 775 | -0.39% | 13,500 | 274億9266万 | +2.38% | 9.04 | 0.66 |
03/08 | 765 | 780 | 762 | 778 | +2.1% | 42,300 | 275億9908万 | +3.05% | 9.08 | 0.66 |
03/07 | 766 | 767 | 759 | 762 | -0.91% | 13,200 | 270億3149万 | +1.2% | 8.89 | 0.65 |
03/06 | 778 | 778 | 769 | 769 | -1.16% | 15,300 | 272億7981万 | +2.4% | 8.97 | 0.65 |
03/03 | 777 | 782 | 772 | 778 | +0.26% | 35,000 | 275億9908万 | +4.01% | 9.08 | 0.66 |
03/02 | 776 | 780 | 772 | 776 | +1.04% | 11,600 | 275億2813万 | +4.02% | 9.05 | 0.66 |
03/01 | 764 | 773 | 754 | 768 | +0.66% | 12,300 | 272億4433万 | +3.5% | 8.96 | 0.65 |
02/28 | 750 | 773 | 749 | 763 | +1.46% | 29,700 | 270億6696万 | +3.25% | 8.9 | 0.65 |
02/27 | 740 | 753 | 736 | 752 | +1.48% | 18,000 | 266億7674万 | +2.17% | 8.77 | 0.64 |
02/24 | 741 | 741 | 734 | 741 | 0% | 11,000 | 262億8653万 | +0.95% | 8.65 | 0.63 |
02/23 | 736 | 742 | 734 | 741 | +0.68% | 10,000 | 262億8653万 | +1.23% | 8.65 | 0.63 |
02/22 | 747 | 765 | 725 | 736 | -1.47% | 49,200 | 261億915万 | +0.96% | 8.59 | 0.62 |
02/21 | 749 | 749 | 740 | 747 | +0.67% | 23,600 | 264億9937万 | +2.89% | 8.72 | 0.63 |
02/20 | 758 | 758 | 740 | 742 | -1.46% | 9,700 | 263億2200万 | +2.63% | 8.66 | 0.63 |
02/17 | 744 | 756 | 743 | 753 | +0.27% | 16,100 | 267億1222万 | +4.44% | 8.79 | 0.64 |
02/16 | 742 | 751 | 740 | 751 | +0.13% | 24,200 | 266億4127万 | +4.74% | 8.76 | 0.64 |
02/15 | 751 | 763 | 750 | 750 | -0.53% | 15,000 | 266億580万 | +5.19% | 8.75 | 0.64 |
02/14 | 761 | 769 | 752 | 754 | -1.57% | 24,800 | 267億4769万 | +6.2% | 8.8 | 0.64 |
02/13 | 760 | 790 | 760 | 766 | +1.86% | 28,100 | 271億7339万 | +8.35% | 8.94 | 0.65 |
02/10 | 732 | 759 | 725 | 752 | +1.9% | 47,400 | 266億7674万 | +6.82% | 8.77 | 0.64 |
02/09 | 780 | 784 | 721 | 738 | -5.63% | 118,700 | 261億8010万 | +5.28% | 8.61 | 0.63 |
02/08 | 777 | 805 | 777 | 782 | +0.9% | 95,500 | 277億4098万 | +11.87% | 9.12 | 0.66 |
02/07 | 757 | 775 | 757 | 775 | +2.38% | 63,400 | 274億9266万 | +11.67% | 9.04 | 0.66 |
02/06 | 745 | 780 | 736 | 757 | +3.7% | 172,800 | 268億5412万 | +9.71% | 8.83 | 0.64 |
02/03 | 722 | 733 | 719 | 730 | +1.25% | 77,300 | 258億9631万 | +6.26% | 8.52 | 0.62 |
02/02 | 707 | 725 | 706 | 721 | +1.69% | 28,900 | 255億7704万 | +5.26% | 8.41 | 0.61 |
02/01 | 706 | 715 | 701 | 709 | -0.56% | 14,700 | 251億5134万 | +3.81% | 8.27 | 0.6 |
01/31 | 716 | 718 | 692 | 713 | -0.28% | 21,400 | 252億9324万 | +4.55% | 8.32 | 0.6 |
01/30 | 711 | 729 | 710 | 715 | +0.85% | 50,100 | 253億6419万 | +4.99% | 8.34 | 0.61 |
01/27 | 691 | 710 | 690 | 709 | +3.05% | 14,600 | 251億5134万 | +4.42% | 8.27 | 0.6 |
01/26 | 695 | 695 | 686 | 688 | -0.15% | 7,000 | 244億638万 | +1.62% | 8.03 | 0.58 |
01/25 | 693 | 702 | 688 | 689 | -1.15% | 14,000 | 244億4186万 | +1.77% | 8.04 | 0.58 |
01/24 | 705 | 705 | 689 | 697 | -0.29% | 14,100 | 247億2565万 | +3.11% | 8.13 | 0.59 |
01/23 | 679 | 721 | 678 | 699 | +2.79% | 41,300 | 247億9660万 | +3.56% | 8.16 | 0.59 |
01/20 | 673 | 680 | 672 | 680 | +1.34% | 7,400 | 241億2259万 | +0.89% | 7.93 | 0.58 |
01/19 | 667 | 679 | 666 | 671 | +0.9% | 14,200 | 238億332万 | -0.45% | 7.83 | 0.57 |
01/18 | 678 | 680 | 665 | 665 | -2.06% | 18,800 | 235億9047万 | -1.34% | 7.76 | 0.56 |
01/17 | 670 | 680 | 670 | 679 | +1.34% | 10,400 | 240億8711万 | +0.74% | 7.92 | 0.58 |
01/16 | 665 | 681 | 665 | 670 | +0.9% | 12,900 | 237億6784万 | -0.45% | 7.82 | 0.57 |
01/13 | 658 | 671 | 658 | 664 | 0% | 10,600 | 235億5500万 | -1.19% | 7.75 | 0.56 |
01/12 | 669 | 669 | 653 | 664 | -0.75% | 14,800 | 235億5500万 | -1.04% | 7.75 | 0.56 |
01/11 | 670 | 671 | 669 | 669 | -1.18% | 11,700 | 237億3237万 | 0% | 7.81 | 0.57 |
01/10 | 679 | 681 | 674 | 677 | -0.15% | 19,000 | 240億1616万 | +1.35% | 7.9 | 0.57 |
01/06 | 681 | 682 | 677 | 678 | -0.88% | 14,900 | 240億5164万 | +1.8% | 7.91 | 0.57 |
01/05 | 680 | 684 | 676 | 684 | +0.59% | 12,500 | 242億6448万 | +3.01% | 7.98 | 0.58 |
01/04 | 680 | 685 | 675 | 680 | +0.74% | 14,500 | 241億2259万 | +2.72% | 7.93 | 0.58 |
2016 |
12/30 | 673 | 680 | 670 | 675 | -0.3% | 8,100 | 239億4522万 | +2.43% | 7.9 | 0.57 |
12/29 | 681 | 683 | 674 | 677 | +0.15% | 12,200 | 240億1616万 | +3.04% | 7.92 | 0.58 |
12/28 | 680 | 680 | 672 | 676 | 0% | 5,100 | 239億8069万 | +3.21% | 7.91 | 0.57 |
12/27 | 677 | 680 | 661 | 676 | -0.59% | 13,700 | 239億8069万 | +3.52% | 7.91 | 0.57 |
12/26 | 679 | 683 | 677 | 680 | 0% | 19,300 | 241億2259万 | +4.45% | 7.96 | 0.58 |
12/22 | 681 | 681 | 676 | 680 | +0.89% | 19,500 | 241億2259万 | +4.94% | 7.96 | 0.58 |
12/21 | 671 | 675 | 670 | 674 | +0.6% | 19,400 | 239億974万 | +4.5% | 7.89 | 0.57 |
12/20 | 675 | 675 | 670 | 670 | -0.59% | 17,300 | 237億6784万 | +4.36% | 7.84 | 0.57 |
12/19 | 671 | 674 | 670 | 674 | +0.45% | 37,600 | 239億974万 | +5.48% | 7.89 | 0.57 |
12/16 | 678 | 679 | 670 | 671 | -0.59% | 9,700 | 238億332万 | +5.5% | 7.85 | 0.57 |
12/15 | 675 | 680 | 671 | 675 | +0.3% | 19,300 | 239億4522万 | +6.64% | 7.9 | 0.57 |
12/14 | 670 | 677 | 670 | 673 | +0.3% | 29,200 | 238億7427万 | +6.83% | 7.87 | 0.57 |
12/13 | 660 | 671 | 652 | 671 | +0.15% | 7,600 | 238億332万 | +7.02% | 7.85 | 0.57 |
12/12 | 678 | 680 | 668 | 670 | -2.9% | 21,900 | 237億6784万 | +7.37% | 7.84 | 0.57 |
12/09 | 653 | 690 | 648 | 690 | +6.65% | 43,800 | 244億7733万 | +10.93% | 8.07 | 0.59 |
12/08 | 652 | 655 | 640 | 647 | -0.31% | 14,500 | 229億5193万 | +4.69% | 7.57 | 0.55 |
12/07 | 648 | 653 | 648 | 649 | +0.15% | 5,900 | 230億2288万 | +5.36% | 7.59 | 0.55 |
12/06 | 637 | 648 | 637 | 648 | +1.73% | 11,800 | 229億8741万 | +5.37% | 7.58 | 0.55 |
12/05 | 630 | 637 | 628 | 637 | +0.95% | 9,200 | 225億9719万 | +4.08% | 7.45 | 0.54 |
12/02 | 623 | 632 | 623 | 631 | +0.96% | 10,200 | 223億8434万 | +3.27% | 7.38 | 0.54 |
12/01 | 627 | 630 | 620 | 625 | -0.95% | 15,600 | 221億7150万 | +2.46% | 7.31 | 0.53 |
11/30 | 634 | 635 | 630 | 631 | -0.32% | 6,400 | 223億8434万 | +3.78% | 7.38 | 0.54 |
11/29 | 629 | 633 | 627 | 633 | +0.48% | 6,300 | 224億5529万 | +4.28% | 7.41 | 0.54 |
11/28 | 619 | 630 | 617 | 630 | +1.78% | 10,500 | 223億4887万 | +4.13% | 7.37 | 0.54 |
11/25 | 627 | 627 | 616 | 619 | -0.64% | 11,000 | 219億5865万 | +2.65% | 7.24 | 0.53 |
11/24 | 625 | 625 | 616 | 623 | -0.16% | 7,200 | 221億55万 | +3.66% | 7.29 | 0.53 |
11/22 | 622 | 624 | 609 | 624 | -0.16% | 15,500 | 221億3602万 | +4% | 7.3 | 0.53 |
11/21 | 619 | 627 | 619 | 625 | +1.79% | 20,600 | 221億7150万 | +4.52% | 7.31 | 0.53 |
11/18 | 607 | 615 | 607 | 614 | +1.32% | 9,100 | 217億8128万 | +3.02% | 7.18 | 0.52 |
11/17 | 607 | 607 | 603 | 606 | -0.16% | 10,200 | 214億9748万 | +1.85% | 7.09 | 0.52 |
11/16 | 603 | 607 | 601 | 607 | +0.83% | 12,600 | 215億3296万 | +2.19% | 7.1 | 0.52 |
11/15 | 601 | 603 | 601 | 602 | -0.5% | 2,900 | 213億5558万 | +1.52% | 7.04 | 0.51 |
11/14 | 600 | 605 | 600 | 605 | +0.83% | 3,300 | 214億6201万 | +2.2% | 7.08 | 0.51 |
11/11 | 600 | 602 | 599 | 600 | +0.33% | 5,300 | 212億8464万 | +1.52% | 7.02 | 0.51 |
11/10 | 600 | 602 | 597 | 598 | +0.17% | 20,900 | 212億1369万 | +1.36% | 7 | 0.51 |
11/09 | 600 | 600 | 582 | 597 | -0.5% | 17,000 | 211億7821万 | +1.36% | 6.99 | 0.51 |
11/08 | 596 | 601 | 596 | 600 | +0.67% | 8,200 | 212億8464万 | +2.04% | 7.02 | 0.51 |
11/07 | 600 | 602 | 596 | 596 | -1% | 5,000 | 211億4274万 | +1.53% | 6.97 | 0.51 |
11/04 | 603 | 603 | 596 | 602 | -0.5% | 10,400 | 213億5558万 | +2.73% | 7.04 | 0.51 |