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 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 3,142 | 3,156 | 3,022 | 3,068 | -1.29% | 1,564,500 | 2698億6354万 | -6.21% | 25.2 | 0.98 |
| 03/30 | 3,130 | 3,140 | 3,102 | 3,108 | -1.58% | 339,500 | 2733億8197万 | -5.19% | 25.53 | 0.99 |
| 03/29 | 3,208 | 3,208 | 3,134 | 3,158 | -0.06% | 360,500 | 2777億8001万 | -3.72% | 25.94 | 1.01 |
| 03/28 | 3,172 | 3,194 | 3,140 | 3,160 | +0.32% | 398,500 | 2779億5593万 | -3.69% | 25.95 | 1.01 |
| 03/27 | 3,182 | 3,182 | 3,120 | 3,150 | -1.5% | 396,000 | 2770億7632万 | -3.99% | 25.87 | 1.01 |
| 03/24 | 3,204 | 3,218 | 3,172 | 3,198 | +0.25% | 469,500 | 2812億9844万 | -2.56% | 26.27 | 1.02 |
| 03/23 | 3,214 | 3,214 | 3,186 | 3,190 | -1.12% | 325,500 | 2805億9475万 | -2.8% | 26.2 | 1.02 |
| 03/22 | 3,272 | 3,274 | 3,216 | 3,226 | -1.89% | 366,500 | 2837億6134万 | -1.77% | 26.5 | 1.03 |
| 03/21 | 3,318 | 3,320 | 3,280 | 3,288 | -2.08% | 440,500 | 2892億1490万 | +0.15% | 27.01 | 1.05 |
| 03/17 | 3,364 | 3,368 | 3,348 | 3,358 | -1.18% | 300,500 | 2953億7216万 | +2.32% | 27.58 | 1.07 |
| 03/16 | 3,374 | 3,408 | 3,346 | 3,398 | -0.41% | 232,000 | 2988億9059万 | +3.69% | 27.91 | 1.09 |
| 03/15 | 3,414 | 3,422 | 3,390 | 3,412 | 0% | 203,500 | 3001億2204万 | +4.47% | 28.02 | 1.09 |
| 03/14 | 3,410 | 3,432 | 3,404 | 3,412 | +0.06% | 213,500 | 3001億2204万 | +4.82% | 28.02 | 1.09 |
| 03/13 | 3,388 | 3,424 | 3,378 | 3,410 | +1.67% | 279,000 | 2999億4611万 | +5.08% | 28.01 | 1.09 |
| 03/10 | 3,320 | 3,360 | 3,316 | 3,354 | +1.45% | 588,500 | 2950億2031万 | +3.68% | 27.55 | 1.07 |
| 03/09 | 3,328 | 3,334 | 3,304 | 3,306 | -0.66% | 174,000 | 2907億9820万 | +2.42% | 27.15 | 1.06 |
| 03/08 | 3,356 | 3,356 | 3,302 | 3,328 | -0.6% | 246,500 | 2927億3333万 | +3.29% | 27.33 | 1.06 |
| 03/07 | 3,296 | 3,362 | 3,296 | 3,348 | +1.33% | 289,500 | 2944億9255万 | +4.01% | 27.5 | 1.07 |
| 03/06 | 3,294 | 3,324 | 3,286 | 3,304 | -0.3% | 241,500 | 2906億2228万 | +2.8% | 27.14 | 1.06 |
| 03/03 | 3,314 | 3,332 | 3,300 | 3,314 | -0.48% | 263,500 | 2915億188万 | +3.21% | 27.22 | 1.06 |
| 03/02 | 3,312 | 3,340 | 3,298 | 3,330 | +2.02% | 282,000 | 2929億926万 | +3.77% | 27.35 | 1.06 |
| 03/01 | 3,232 | 3,282 | 3,224 | 3,264 | +1.12% | 384,500 | 2871億385万 | +1.78% | 26.81 | 1.04 |
| 02/28 | 3,236 | 3,268 | 3,226 | 3,228 | 0% | 425,000 | 2839億3726万 | +0.72% | 26.51 | 1.03 |
| 02/27 | 3,200 | 3,232 | 3,186 | 3,228 | -0.25% | 334,000 | 2839億3726万 | +0.72% | 26.51 | 1.03 |
| 02/24 | 3,216 | 3,252 | 3,196 | 3,236 | +0.12% | 326,500 | 2846億4095万 | +0.94% | 26.58 | 1.03 |
| 02/23 | 3,190 | 3,236 | 3,178 | 3,232 | +2.02% | 299,000 | 2842億8910万 | +0.72% | 26.55 | 1.03 |
| 02/22 | 3,208 | 3,208 | 3,156 | 3,168 | -0.5% | 231,500 | 2786億5962万 | -1.37% | 26.02 | 1.01 |
| 02/21 | 3,178 | 3,210 | 3,172 | 3,184 | +0.63% | 171,500 | 2800億6699万 | -0.96% | 26.15 | 1.02 |
| 02/20 | 3,132 | 3,166 | 3,120 | 3,164 | -0.13% | 174,000 | 2783億777万 | -1.65% | 25.99 | 1.01 |
| 02/17 | 3,172 | 3,180 | 3,154 | 3,168 | -1.06% | 200,000 | 2786億5962万 | -1.68% | 26.02 | 1.01 |
| 02/16 | 3,226 | 3,228 | 3,188 | 3,202 | -0.99% | 190,500 | 2816億5028万 | -0.84% | 26.3 | 1.02 |
| 02/15 | 3,230 | 3,260 | 3,220 | 3,234 | +0.81% | 189,000 | 2844億6502万 | 0% | 26.56 | 1.03 |
| 02/14 | 3,256 | 3,282 | 3,206 | 3,208 | -1.47% | 302,000 | 2821億7805万 | -0.99% | 26.35 | 1.02 |
| 02/13 | 3,298 | 3,298 | 3,246 | 3,256 | +0.49% | 222,000 | 2864億16万 | +0.31% | 26.74 | 1.04 |
| 02/10 | 3,200 | 3,250 | 3,172 | 3,240 | +3.85% | 391,500 | 2849億9279万 | -0.34% | 26.61 | 1.03 |
| 02/09 | 3,138 | 3,144 | 3,120 | 3,120 | -0.83% | 179,000 | 2744億3750万 | -4.18% | 25.63 | 1 |
| 02/08 | 3,152 | 3,180 | 3,128 | 3,146 | -0.06% | 235,000 | 2767億2448万 | -3.73% | 25.84 | 1 |
| 02/07 | 3,130 | 3,166 | 3,128 | 3,148 | -0.82% | 246,000 | 2769億40万 | -3.85% | 25.86 | 1.01 |
| 02/06 | 3,212 | 3,226 | 3,170 | 3,174 | 0% | 275,000 | 2791億8738万 | -3.26% | 26.07 | 1.01 |
| 02/03 | 3,136 | 3,226 | 3,136 | 3,174 | +0.57% | 342,000 | 2791億8738万 | -3.5% | 26.07 | 1.01 |
| 02/02 | 3,220 | 3,234 | 3,148 | 3,156 | -3.01% | 423,500 | 2776億409万 | -4.25% | 25.92 | 1.01 |
| 02/01 | 3,182 | 3,286 | 3,182 | 3,254 | +1.31% | 357,500 | 2862億2424万 | -1.48% | 26.73 | 1.04 |
| 01/31 | 3,220 | 3,246 | 3,190 | 3,212 | -0.93% | 518,500 | 2825億2989万 | -2.84% | 26.38 | 1.03 |
| 01/30 | 3,244 | 3,246 | 3,210 | 3,242 | -0.25% | 214,000 | 2851億6871万 | -2.11% | 26.63 | 1.04 |
| 01/27 | 3,270 | 3,288 | 3,236 | 3,250 | -0.91% | 393,500 | 2858億7240万 | -1.99% | 26.69 | 1.04 |
| 01/26 | 3,250 | 3,288 | 3,230 | 3,280 | +1.61% | 350,500 | 2885億1122万 | -1.15% | 26.94 | 1.05 |
| 01/25 | 3,278 | 3,290 | 3,208 | 3,228 | 0% | 272,000 | 2839億3726万 | -2.8% | 26.51 | 1.03 |
| 01/24 | 3,240 | 3,250 | 3,222 | 3,228 | -0.37% | 251,500 | 2839億3726万 | -2.95% | 26.51 | 1.03 |
| 01/23 | 3,290 | 3,290 | 3,232 | 3,240 | -2.35% | 256,000 | 2849億9279万 | -2.67% | 26.61 | 1.03 |
| 01/20 | 3,286 | 3,326 | 3,280 | 3,318 | +0.61% | 185,500 | 2918億5373万 | -0.39% | 27.25 | 1.06 |
| 01/19 | 3,268 | 3,310 | 3,262 | 3,298 | +1.23% | 255,500 | 2900億9451万 | -0.9% | 27.09 | 1.05 |
| 01/18 | 3,246 | 3,270 | 3,216 | 3,258 | +0.8% | 255,500 | 2865億7608万 | -2.04% | 26.76 | 1.04 |
| 01/17 | 3,296 | 3,296 | 3,232 | 3,232 | -1.88% | 231,500 | 2842億8910万 | -2.77% | 26.55 | 1.03 |
| 01/16 | 3,320 | 3,332 | 3,276 | 3,294 | -1.14% | 177,500 | 2897億4267万 | -0.78% | 27.06 | 1.05 |
| 01/13 | 3,312 | 3,342 | 3,296 | 3,332 | +0.36% | 293,500 | 2930億8518万 | +0.6% | 27.37 | 1.06 |
| 01/12 | 3,384 | 3,384 | 3,304 | 3,320 | -1.95% | 205,500 | 2920億2965万 | +0.48% | 27.27 | 1.06 |
| 01/11 | 3,378 | 3,396 | 3,372 | 3,386 | +0.83% | 173,000 | 2978億3506万 | +2.7% | 27.81 | 1.08 |
| 01/10 | 3,360 | 3,410 | 3,348 | 3,358 | -1% | 232,000 | 2953億7216万 | +2.16% | 27.58 | 1.07 |
| 01/06 | 3,372 | 3,402 | 3,362 | 3,392 | +0.65% | 225,500 | 2983億6282万 | +3.54% | 27.86 | 1.08 |
| 01/05 | 3,388 | 3,388 | 3,344 | 3,370 | -0.82% | 254,500 | 2964億2769万 | +3.22% | 27.68 | 1.08 |
| 01/04 | 3,266 | 3,400 | 3,266 | 3,398 | +2.78% | 486,500 | 2988億9059万 | +4.36% | 27.91 | 1.09 |
| 2016 |
| 12/30 | 3,290 | 3,324 | 3,276 | 3,306 | -0.42% | 191,500 | 2907億9820万 | +1.91% | 27.15 | 1.06 |
| 12/29 | 3,344 | 3,348 | 3,308 | 3,320 | -1.43% | 209,000 | 2920億2965万 | +2.6% | 27.27 | 1.06 |
| 12/28 | 3,368 | 3,374 | 3,350 | 3,368 | +0.54% | 144,000 | 2962億5176万 | +4.4% | 27.66 | 1.08 |
| 12/27 | 3,330 | 3,356 | 3,324 | 3,350 | +0.36% | 257,500 | 2946億6847万 | +4.23% | 27.52 | 1.07 |
| 12/26 | 3,340 | 3,350 | 3,312 | 3,338 | +0.12% | 187,000 | 2936億1294万 | +4.28% | 27.42 | 1.07 |
| 12/22 | 3,344 | 3,344 | 3,304 | 3,334 | -0.48% | 240,000 | 2932億6110万 | +4.61% | 27.38 | 1.07 |
| 12/21 | 3,364 | 3,372 | 3,332 | 3,350 | +0.3% | 232,500 | 2946億6847万 | +5.55% | 27.52 | 1.07 |
| 12/20 | 3,318 | 3,344 | 3,312 | 3,340 | +0.6% | 247,000 | 2937億8886万 | +5.8% | 27.43 | 1.07 |
| 12/19 | 3,300 | 3,322 | 3,300 | 3,320 | -0.78% | 217,500 | 2920億2965万 | +5.67% | 27.27 | 1.06 |
| 12/16 | 3,380 | 3,380 | 3,338 | 3,346 | -0.18% | 318,000 | 2943億1663万 | +7.11% | 27.48 | 1.07 |
| 12/15 | 3,326 | 3,360 | 3,298 | 3,352 | +1.58% | 343,500 | 2948億4439万 | +7.99% | 27.53 | 1.07 |
| 12/14 | 3,286 | 3,318 | 3,284 | 3,300 | +0.43% | 298,500 | 2902億7043万 | +7.28% | 27.1 | 1.05 |
| 12/13 | 3,260 | 3,290 | 3,234 | 3,286 | +1.42% | 266,000 | 2890億3898万 | +7.49% | 26.99 | 1.05 |
| 12/12 | 3,296 | 3,296 | 3,208 | 3,240 | -0.86% | 339,500 | 2849億9279万 | +6.61% | 26.61 | 1.03 |
| 12/09 | 3,260 | 3,280 | 3,218 | 3,268 | +2.19% | 845,000 | 2874億5569万 | +8.21% | 26.84 | 1.04 |
| 12/08 | 3,168 | 3,202 | 3,160 | 3,198 | +2.3% | 382,500 | 2812億9844万 | +6.56% | 26.27 | 1.02 |
| 12/07 | 3,114 | 3,134 | 3,108 | 3,126 | +0.51% | 192,500 | 2749億6527万 | +4.69% | 25.68 | 1 |
| 12/06 | 3,160 | 3,166 | 3,094 | 3,110 | -0.45% | 355,500 | 2735億5789万 | +4.54% | 25.54 | 0.99 |
| 12/05 | 3,146 | 3,146 | 3,106 | 3,124 | -0.76% | 225,500 | 2747億8934万 | +5.29% | 25.66 | 1 |
| 12/02 | 3,106 | 3,156 | 3,106 | 3,148 | +0.7% | 227,000 | 2769億40万 | +6.39% | 25.86 | 1.01 |
| 12/01 | 3,158 | 3,188 | 3,122 | 3,126 | +1.03% | 295,000 | 2749億6527万 | +6% | 25.68 | 1 |
| 11/30 | 3,140 | 3,144 | 3,094 | 3,094 | -0.96% | 339,000 | 2721億5052万 | +5.24% | 25.41 | 0.99 |
| 11/29 | 3,096 | 3,134 | 3,094 | 3,124 | -0.13% | 355,000 | 2747億8934万 | +6.48% | 25.66 | 1 |
| 11/28 | 3,084 | 3,130 | 3,068 | 3,128 | +0.51% | 171,500 | 2751億4119万 | +6.94% | 25.69 | 1 |
| 11/25 | 3,066 | 3,116 | 3,056 | 3,112 | +0.58% | 308,000 | 2737億3381万 | +6.76% | 25.56 | 0.99 |
| 11/24 | 3,096 | 3,100 | 3,076 | 3,094 | +0.72% | 298,500 | 2721億5052万 | +6.54% | 25.41 | 0.99 |
| 11/22 | 3,066 | 3,080 | 3,046 | 3,072 | -0.32% | 270,000 | 2702億1539万 | +6.15% | 25.23 | 0.98 |
| 11/21 | 3,010 | 3,090 | 3,010 | 3,082 | +1.99% | 351,000 | 2710億9499万 | +6.79% | 25.31 | 0.98 |
| 11/18 | 3,014 | 3,046 | 3,000 | 3,022 | +1.55% | 492,500 | 2658億1735万 | +5% | 24.82 | 0.97 |
| 11/17 | 2,984 | 2,994 | 2,966 | 2,976 | -0.87% | 294,500 | 2617億7115万 | +3.59% | 24.44 | 0.95 |
| 11/16 | 3,000 | 3,010 | 2,974 | 3,002 | +2.39% | 347,000 | 2640億5813万 | +4.6% | 24.66 | 0.96 |
| 11/15 | 2,946 | 2,968 | 2,926 | 2,932 | -0.81% | 303,500 | 2579億88万 | +2.23% | 24.08 | 0.94 |
| 11/14 | 2,908 | 2,964 | 2,902 | 2,956 | +2.92% | 359,500 | 2600億1194万 | +3.07% | 24.28 | 0.94 |
| 11/11 | 2,902 | 2,902 | 2,862 | 2,872 | +0.91% | 565,500 | 2526億2324万 | +0.17% | 23.59 | 0.92 |
| 11/10 | 2,786 | 2,858 | 2,780 | 2,846 | +6.75% | 456,500 | 2503億3626万 | -0.8% | 23.38 | 0.91 |
| 11/09 | 2,844 | 2,888 | 2,658 | 2,666 | -5.73% | 717,000 | 2345億333万 | -7.17% | 21.9 | 0.85 |
| 11/08 | 2,838 | 2,838 | 2,800 | 2,828 | +0.28% | 286,500 | 2487億5296万 | -1.87% | 23.23 | 0.9 |
| 11/07 | 2,822 | 2,836 | 2,792 | 2,820 | +1.66% | 356,000 | 2480億4928万 | -2.25% | 23.16 | 0.9 |
| 11/04 | 2,754 | 2,774 | 2,744 | 2,774 | -0.36% | 286,500 | 2440億308万 | -4.01% | 22.78 | 0.89 |
