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 | 1,710 | 1,722 | 1,678 | 1,682 | +0.12% | 238,000 | 1211億400万 | -3.61% | 26.99 | 1.03 |
| 03/30 | 1,697 | 1,697 | 1,665 | 1,680 | -1.64% | 306,200 | 1209億6000万 | -3.89% | 26.96 | 1.03 |
| 03/29 | 1,714 | 1,726 | 1,684 | 1,708 | -0.58% | 297,100 | 1229億7600万 | -2.46% | 27.41 | 1.05 |
| 03/28 | 1,700 | 1,718 | 1,695 | 1,718 | +1% | 241,900 | 1236億9600万 | -1.83% | 27.57 | 1.06 |
| 03/27 | 1,714 | 1,718 | 1,684 | 1,701 | -1.39% | 181,700 | 1224億7200万 | -2.8% | 27.29 | 1.04 |
| 03/24 | 1,734 | 1,745 | 1,714 | 1,725 | -0.52% | 153,000 | 1242億 | -1.37% | 27.68 | 1.06 |
| 03/23 | 1,727 | 1,754 | 1,727 | 1,734 | +0.81% | 190,600 | 1248億4800万 | -0.86% | 27.82 | 1.07 |
| 03/22 | 1,743 | 1,754 | 1,714 | 1,720 | -2.49% | 193,100 | 1238億4000万 | -1.55% | 27.6 | 1.06 |
| 03/21 | 1,768 | 1,783 | 1,760 | 1,764 | +0.11% | 120,500 | 1270億800万 | +1.03% | 28.3 | 1.08 |
| 03/17 | 1,780 | 1,780 | 1,762 | 1,762 | -0.73% | 132,300 | 1268億6400万 | +1.09% | 28.27 | 1.08 |
| 03/16 | 1,752 | 1,787 | 1,744 | 1,775 | +0.4% | 137,800 | 1278億 | +1.89% | 28.48 | 1.09 |
| 03/15 | 1,768 | 1,772 | 1,749 | 1,768 | -0.51% | 82,700 | 1272億9600万 | +2.14% | 28.37 | 1.09 |
| 03/14 | 1,789 | 1,789 | 1,769 | 1,777 | -0.28% | 66,200 | 1279億4400万 | +3.31% | 28.51 | 1.09 |
| 03/13 | 1,792 | 1,801 | 1,775 | 1,782 | -0.34% | 151,700 | 1283億400万 | +4.33% | 28.59 | 1.09 |
| 03/10 | 1,790 | 1,815 | 1,770 | 1,788 | -0.11% | 253,100 | 1287億3600万 | +5.3% | 28.69 | 1.1 |
| 03/09 | 1,797 | 1,809 | 1,766 | 1,790 | -0.22% | 293,300 | 1288億8000万 | +6.11% | 28.72 | 1.1 |
| 03/08 | 1,788 | 1,802 | 1,767 | 1,794 | +0.34% | 235,400 | 1291億6800万 | +7.04% | 28.79 | 1.1 |
| 03/07 | 1,775 | 1,797 | 1,765 | 1,788 | +0.45% | 177,500 | 1287億3600万 | +7.26% | 28.69 | 1.1 |
| 03/06 | 1,762 | 1,809 | 1,762 | 1,780 | +1.71% | 252,400 | 1281億6000万 | +7.36% | 28.56 | 1.09 |
| 03/03 | 1,751 | 1,775 | 1,739 | 1,750 | 0% | 138,100 | 1260億 | +6.06% | 28.08 | 1.08 |
| 03/02 | 1,741 | 1,775 | 1,740 | 1,750 | +1.16% | 170,200 | 1260億 | +6.45% | 28.08 | 1.08 |
| 03/01 | 1,731 | 1,745 | 1,714 | 1,730 | +0.46% | 204,200 | 1245億6000万 | +5.75% | 27.76 | 1.06 |
| 02/28 | 1,716 | 1,744 | 1,712 | 1,722 | +0.23% | 158,200 | 1239億8400万 | +5.71% | 27.63 | 1.06 |
| 02/27 | 1,712 | 1,723 | 1,681 | 1,718 | -0.23% | 229,300 | 1236億9600万 | +5.92% | 27.57 | 1.06 |
| 02/24 | 1,738 | 1,751 | 1,711 | 1,722 | -2.16% | 229,300 | 1239億8400万 | +6.63% | 27.63 | 1.06 |
| 02/23 | 1,744 | 1,762 | 1,734 | 1,760 | +0.74% | 333,600 | 1267億2000万 | +9.45% | 28.24 | 1.08 |
| 02/22 | 1,707 | 1,760 | 1,707 | 1,747 | +2.95% | 354,000 | 1257億8400万 | +9.19% | 28.03 | 1.07 |
| 02/21 | 1,723 | 1,723 | 1,668 | 1,697 | -0.29% | 402,000 | 1221億8400万 | +6.53% | 27.23 | 1.04 |
| 02/20 | 1,700 | 1,704 | 1,691 | 1,702 | +1.25% | 143,200 | 1225億4400万 | +7.25% | 27.31 | 1.05 |
| 02/17 | 1,692 | 1,696 | 1,665 | 1,681 | -1.81% | 231,700 | 1210億3200万 | +6.19% | 26.97 | 1.03 |
| 02/16 | 1,695 | 1,721 | 1,690 | 1,712 | +0.29% | 190,200 | 1232億6400万 | +8.29% | 27.47 | 1.05 |
| 02/15 | 1,704 | 1,715 | 1,696 | 1,707 | +1.19% | 172,800 | 1229億400万 | +8.24% | 27.39 | 1.05 |
| 02/14 | 1,699 | 1,727 | 1,687 | 1,687 | -0.59% | 267,800 | 1214億6400万 | +7.18% | 27.07 | 1.04 |
| 02/13 | 1,725 | 1,734 | 1,692 | 1,697 | -1.22% | 385,300 | 1221億8400万 | +8.02% | 27.23 | 1.04 |
| 02/10 | 1,724 | 1,756 | 1,687 | 1,718 | +14.76% | 1,414,400 | 1236億9600万 | +9.57% | 27.57 | 1.06 |
| 02/09 | 1,497 | 1,509 | 1,478 | 1,497 | 0% | 237,900 | 1077億8400万 | -4.28% | 24.02 | 0.92 |
| 02/08 | 1,497 | 1,510 | 1,488 | 1,497 | +0.07% | 159,500 | 1077億8400万 | -4.65% | 24.02 | 0.92 |
| 02/07 | 1,500 | 1,500 | 1,485 | 1,496 | -0.99% | 195,800 | 1077億1200万 | -5.02% | 24 | 0.92 |
| 02/06 | 1,530 | 1,530 | 1,505 | 1,511 | +0.07% | 122,000 | 1087億9200万 | -4.37% | 24.25 | 0.93 |
| 02/03 | 1,517 | 1,529 | 1,497 | 1,510 | -0.98% | 230,700 | 1087億2000万 | -4.79% | 24.23 | 0.93 |
| 02/02 | 1,579 | 1,579 | 1,522 | 1,525 | -2.68% | 164,400 | 1098億 | -4.27% | 24.47 | 0.94 |
| 02/01 | 1,529 | 1,578 | 1,524 | 1,567 | +0.45% | 275,100 | 1128億2400万 | -2% | 25.14 | 0.96 |
| 01/31 | 1,557 | 1,570 | 1,543 | 1,560 | -1.58% | 257,600 | 1123億2000万 | -2.8% | 25.03 | 0.96 |
| 01/30 | 1,580 | 1,593 | 1,566 | 1,585 | -0.44% | 240,600 | 1141億2000万 | -1.67% | 25.43 | 0.97 |
| 01/27 | 1,584 | 1,600 | 1,578 | 1,592 | +1.6% | 219,200 | 1146億2400万 | -1.73% | 25.54 | 0.98 |
| 01/26 | 1,570 | 1,588 | 1,565 | 1,567 | +0.58% | 212,500 | 1128億2400万 | -3.69% | 25.14 | 0.96 |
| 01/25 | 1,567 | 1,583 | 1,546 | 1,558 | +1.37% | 342,500 | 1121億7600万 | -4.83% | 25 | 0.96 |
| 01/24 | 1,531 | 1,543 | 1,513 | 1,537 | +0.39% | 204,500 | 1106億6400万 | -6.57% | 24.66 | 0.94 |
| 01/23 | 1,542 | 1,550 | 1,531 | 1,531 | -1.98% | 134,700 | 1102億3200万 | -7.44% | 24.57 | 0.94 |
| 01/20 | 1,540 | 1,563 | 1,533 | 1,562 | +0.06% | 198,800 | 1124億6400万 | -6.07% | 25.06 | 0.96 |
| 01/19 | 1,549 | 1,571 | 1,540 | 1,561 | +0.06% | 200,300 | 1123億9200万 | -6.58% | 25.05 | 0.96 |
| 01/18 | 1,543 | 1,562 | 1,513 | 1,560 | +1.1% | 277,900 | 1123億2000万 | -7.2% | 25.03 | 0.96 |
| 01/17 | 1,575 | 1,575 | 1,542 | 1,543 | -3.74% | 297,100 | 1110億9600万 | -8.59% | 24.76 | 0.95 |
| 01/16 | 1,632 | 1,633 | 1,602 | 1,603 | -1.78% | 198,400 | 1154億1600万 | -5.54% | 25.72 | 0.98 |
| 01/13 | 1,614 | 1,644 | 1,613 | 1,632 | +1.12% | 300,800 | 1175億400万 | -4.06% | 26.19 | 1 |
| 01/12 | 1,640 | 1,640 | 1,605 | 1,614 | -1.71% | 246,000 | 1162億800万 | -5.23% | 25.9 | 0.99 |
| 01/11 | 1,641 | 1,665 | 1,633 | 1,642 | +1.3% | 337,600 | 1182億2400万 | -3.75% | 26.35 | 1.01 |
| 01/10 | 1,629 | 1,657 | 1,613 | 1,621 | +0.06% | 325,300 | 1167億1200万 | -5.04% | 26.01 | 1 |
| 01/06 | 1,609 | 1,633 | 1,607 | 1,620 | -0.06% | 244,000 | 1166億4000万 | -5.15% | 25.99 | 1 |
| 01/05 | 1,633 | 1,635 | 1,604 | 1,621 | -1.22% | 291,600 | 1167億1200万 | -5.09% | 26.01 | 1 |
| 01/04 | 1,608 | 1,644 | 1,532 | 1,641 | +1.23% | 547,600 | 1181億5200万 | -3.87% | 26.33 | 1.01 |
| 2016 |
| 12/30 | 1,600 | 1,635 | 1,600 | 1,621 | +0.25% | 117,100 | 1167億1200万 | -4.93% | 26.01 | 1 |
| 12/29 | 1,660 | 1,660 | 1,615 | 1,617 | -2.88% | 281,300 | 1164億2400万 | -5.11% | 25.95 | 0.99 |
| 12/28 | 1,685 | 1,688 | 1,658 | 1,665 | -1.19% | 192,300 | 1198億8000万 | -2.17% | 26.72 | 1.02 |
| 12/27 | 1,665 | 1,695 | 1,642 | 1,685 | +0.18% | 259,800 | 1213億2000万 | -0.82% | 27.04 | 1.04 |
| 12/26 | 1,720 | 1,726 | 1,678 | 1,682 | -1.69% | 176,200 | 1211億400万 | -0.77% | 26.99 | 1.03 |
| 12/22 | 1,706 | 1,718 | 1,666 | 1,711 | -1.61% | 306,600 | 1231億9200万 | +1.24% | 27.45 | 1.05 |
| 12/21 | 1,767 | 1,777 | 1,733 | 1,739 | -1.81% | 251,500 | 1252億800万 | +3.2% | 27.9 | 1.07 |
| 12/20 | 1,771 | 1,777 | 1,757 | 1,771 | 0% | 165,200 | 1275億1200万 | +5.61% | 28.42 | 1.09 |
| 12/19 | 1,778 | 1,788 | 1,752 | 1,771 | -2.26% | 184,400 | 1275億1200万 | +6.24% | 28.42 | 1.09 |
| 12/16 | 1,795 | 1,817 | 1,778 | 1,812 | +2.2% | 175,500 | 1304億6400万 | +9.49% | 29.08 | 1.11 |
| 12/15 | 1,744 | 1,797 | 1,740 | 1,773 | +1.9% | 256,000 | 1276億5600万 | +8.11% | 28.45 | 1.09 |
| 12/14 | 1,786 | 1,786 | 1,724 | 1,740 | -2.25% | 291,100 | 1252億8000万 | +7.14% | 27.92 | 1.07 |
| 12/13 | 1,778 | 1,783 | 1,757 | 1,780 | +1.25% | 161,300 | 1281億6000万 | +10.56% | 28.56 | 1.09 |
| 12/12 | 1,795 | 1,796 | 1,743 | 1,758 | -2.33% | 229,700 | 1265億7600万 | +10.29% | 28.21 | 1.08 |
| 12/09 | 1,782 | 1,811 | 1,777 | 1,800 | +2.97% | 268,400 | 1296億 | +14.07% | 28.88 | 1.11 |
| 12/08 | 1,747 | 1,760 | 1,731 | 1,748 | -0.63% | 325,900 | 1258億5600万 | +12.05% | 28.05 | 1.07 |
| 12/07 | 1,692 | 1,763 | 1,684 | 1,759 | +3.71% | 201,000 | 1266億4800万 | +13.7% | 28.22 | 1.08 |
| 12/06 | 1,693 | 1,711 | 1,685 | 1,696 | +0.18% | 165,300 | 1221億1200万 | +10.56% | 27.21 | 1.04 |
| 12/05 | 1,676 | 1,707 | 1,665 | 1,693 | +0.24% | 137,000 | 1218億9600万 | +11.24% | 27.17 | 1.04 |
| 12/02 | 1,669 | 1,703 | 1,669 | 1,689 | +0.9% | 186,000 | 1216億800万 | +11.78% | 27.1 | 1.04 |
| 12/01 | 1,654 | 1,711 | 1,652 | 1,674 | +3.14% | 338,000 | 1205億2800万 | +11.67% | 26.86 | 1.03 |
| 11/30 | 1,621 | 1,638 | 1,613 | 1,623 | +0.06% | 143,300 | 1168億5600万 | +9.07% | 26.04 | 1 |
| 11/29 | 1,614 | 1,646 | 1,604 | 1,622 | +0.68% | 212,000 | 1167億8400万 | +9.74% | 26.03 | 1 |
| 11/28 | 1,582 | 1,619 | 1,573 | 1,611 | +1.38% | 163,000 | 1159億9200万 | +9.82% | 25.85 | 0.99 |
| 11/25 | 1,589 | 1,598 | 1,578 | 1,589 | -0.06% | 118,200 | 1144億800万 | +8.98% | 25.5 | 0.98 |
| 11/24 | 1,595 | 1,598 | 1,569 | 1,590 | +0.95% | 122,200 | 1144億8000万 | +9.88% | 25.51 | 0.98 |
| 11/22 | 1,565 | 1,580 | 1,554 | 1,575 | -0.44% | 185,800 | 1134億 | +9.6% | 25.27 | 0.97 |
| 11/21 | 1,590 | 1,597 | 1,575 | 1,582 | -0.06% | 131,400 | 1139億400万 | +10.86% | 25.38 | 0.97 |
| 11/18 | 1,580 | 1,598 | 1,576 | 1,583 | +1.21% | 125,300 | 1139億7600万 | +11.71% | 25.4 | 0.97 |
| 11/17 | 1,558 | 1,575 | 1,545 | 1,564 | -0.7% | 118,000 | 1126億800万 | +11.16% | 25.1 | 0.96 |
| 11/16 | 1,573 | 1,576 | 1,561 | 1,575 | +2.54% | 147,200 | 1134億 | +12.66% | 25.27 | 0.97 |
| 11/15 | 1,549 | 1,574 | 1,529 | 1,536 | +0.13% | 139,300 | 1105億9200万 | +10.5% | 24.65 | 0.94 |
| 11/14 | 1,496 | 1,543 | 1,495 | 1,534 | +4.35% | 150,000 | 1104億4800万 | +11% | 24.61 | 0.94 |
| 11/11 | 1,460 | 1,494 | 1,458 | 1,470 | +1.87% | 190,200 | 1058億4000万 | +6.91% | 23.59 | 0.9 |
| 11/10 | 1,439 | 1,475 | 1,428 | 1,443 | +6.49% | 278,200 | 1038億9600万 | +5.48% | 23.15 | 0.89 |
| 11/09 | 1,441 | 1,462 | 1,338 | 1,355 | -2.73% | 303,200 | 975億6000万 | -0.66% | 21.74 | 0.83 |
| 11/08 | 1,385 | 1,399 | 1,368 | 1,393 | +0.87% | 126,500 | 1002億9600万 | +2.35% | 22.35 | 0.86 |
| 11/07 | 1,380 | 1,392 | 1,374 | 1,381 | +1.84% | 98,900 | 994億3200万 | +1.77% | 22.16 | 0.85 |
| 11/04 | 1,340 | 1,361 | 1,333 | 1,356 | -1.02% | 109,900 | 976億3200万 | +0.07% | 21.76 | 0.83 |
