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 | 444 | 446 | 436 | 436 | -0.91% | 18,043,000 | 7006億5964万 | +1.63% | 5.26 | 0.3 |
03/30 | 440 | 450 | 436 | 440 | -0.45% | 21,978,300 | 7070億8771万 | +2.56% | 5.31 | 0.3 |
03/29 | 431 | 454 | 430 | 442 | +4.25% | 53,135,500 | 7103億174万 | +3.03% | 5.33 | 0.3 |
03/28 | 419 | 431 | 419 | 424 | +1.68% | 21,374,300 | 6813億7543万 | -1.17% | 5.12 | 0.29 |
03/27 | 423 | 424 | 415 | 417 | -1.88% | 9,684,400 | 6701億2631万 | -2.8% | 5.03 | 0.29 |
03/24 | 416 | 426 | 415 | 425 | +1.92% | 9,812,200 | 6829億8245万 | -0.93% | 5.13 | 0.29 |
03/23 | 416 | 420 | 414 | 417 | +0.72% | 9,049,600 | 6701億2631万 | -2.8% | 5.03 | 0.29 |
03/22 | 418 | 421 | 413 | 414 | -0.72% | 13,429,400 | 6653億525万 | -3.72% | 4.99 | 0.28 |
03/21 | 419 | 423 | 416 | 417 | -0.71% | 9,201,600 | 6701億2631万 | -3.02% | 5.03 | 0.29 |
03/17 | 424 | 425 | 418 | 420 | -1.41% | 15,484,600 | 6749億4736万 | -2.55% | 5.07 | 0.29 |
03/16 | 428 | 430 | 425 | 426 | -0.47% | 7,059,100 | 6845億8946万 | -1.16% | 5.14 | 0.29 |
03/15 | 434 | 434 | 427 | 428 | -1.61% | 6,380,400 | 6878億350万 | -0.7% | 5.16 | 0.29 |
03/14 | 436 | 437 | 433 | 435 | -0.23% | 3,957,500 | 6990億5262万 | +0.93% | 5.25 | 0.3 |
03/13 | 431 | 437 | 430 | 436 | +1.87% | 8,137,500 | 7006億5964万 | +1.16% | 5.26 | 0.3 |
03/10 | 431 | 432 | 427 | 428 | 0% | 10,977,100 | 6878億350万 | -0.47% | 5.16 | 0.29 |
03/09 | 430 | 430 | 424 | 428 | -0.47% | 8,631,800 | 6878億350万 | -0.47% | 5.16 | 0.29 |
03/08 | 428 | 432 | 427 | 430 | +0.23% | 7,328,800 | 6910億1753万 | 0% | 5.19 | 0.29 |
03/07 | 431 | 433 | 428 | 429 | -0.46% | 6,270,900 | 6894億1052万 | -0.23% | 5.18 | 0.29 |
03/06 | 432 | 433 | 429 | 431 | -0.46% | 5,192,100 | 6926億2455万 | 0% | 5.2 | 0.29 |
03/03 | 435 | 435 | 431 | 433 | -0.46% | 6,066,800 | 6958億3859万 | +0.46% | 5.22 | 0.3 |
03/02 | 442 | 443 | 434 | 435 | +0.93% | 9,081,800 | 6990億5262万 | +0.93% | 5.25 | 0.3 |
03/01 | 434 | 434 | 430 | 431 | -0.23% | 7,325,000 | 6926億2455万 | -0.23% | 5.2 | 0.29 |
02/28 | 432 | 437 | 431 | 432 | +0.7% | 9,009,200 | 6942億3157万 | 0% | 5.21 | 0.3 |
02/27 | 432 | 432 | 425 | 429 | -1.38% | 5,850,400 | 6894億1052万 | -0.92% | 5.18 | 0.29 |
02/24 | 432 | 437 | 431 | 435 | +0.46% | 8,700,400 | 6990億5262万 | +0.23% | 5.25 | 0.3 |
02/23 | 437 | 438 | 428 | 433 | -1.81% | 9,682,000 | 6958億3859万 | -0.46% | 5.22 | 0.3 |
02/22 | 445 | 446 | 438 | 441 | +0.23% | 13,929,100 | 7086億9473万 | +0.92% | 5.32 | 0.3 |
02/21 | 434 | 442 | 433 | 440 | +1.62% | 11,333,100 | 7070億8771万 | +0.46% | 5.31 | 0.3 |
02/20 | 425 | 434 | 424 | 433 | +2.36% | 9,519,100 | 6958億3859万 | -1.14% | 5.22 | 0.3 |
02/17 | 421 | 427 | 421 | 423 | -0.24% | 7,360,800 | 6797億6841万 | -3.86% | 5.1 | 0.29 |
02/16 | 430 | 431 | 421 | 424 | -1.17% | 6,253,100 | 6813億7543万 | -4.07% | 5.12 | 0.29 |
02/15 | 434 | 434 | 429 | 429 | -0.23% | 4,964,100 | 6894億1052万 | -3.16% | 5.18 | 0.29 |
02/14 | 435 | 436 | 430 | 430 | -0.46% | 5,978,400 | 6910億1753万 | -3.37% | 5.19 | 0.29 |
02/13 | 438 | 439 | 430 | 432 | -0.23% | 7,244,500 | 6942億3157万 | -3.36% | 5.21 | 0.3 |
02/10 | 430 | 434 | 428 | 433 | +2.12% | 9,749,600 | 6958億3859万 | -3.56% | 5.22 | 0.3 |
02/09 | 428 | 429 | 421 | 424 | -0.7% | 6,827,200 | 6813億7543万 | -5.99% | 5.12 | 0.29 |
02/08 | 422 | 430 | 422 | 427 | +0.95% | 7,469,600 | 6861億9648万 | -5.95% | 5.15 | 0.29 |
02/07 | 416 | 427 | 415 | 423 | +0.95% | 12,038,800 | 6797億6841万 | -7.24% | 5.1 | 0.29 |
02/06 | 428 | 429 | 416 | 419 | -1.41% | 11,681,300 | 6733億4034万 | -8.52% | 5.06 | 0.29 |
02/03 | 428 | 429 | 422 | 425 | -0.93% | 10,241,800 | 6829億8245万 | -7.81% | 5.13 | 0.29 |
02/02 | 439 | 439 | 427 | 429 | -2.28% | 10,227,400 | 6894億1052万 | -7.54% | 5.18 | 0.29 |
02/01 | 433 | 443 | 433 | 439 | +1.39% | 11,376,100 | 7054億8069万 | -5.79% | 5.3 | 0.3 |
01/31 | 435 | 435 | 430 | 433 | -1.59% | 11,438,300 | 6958億3859万 | -7.68% | 5.22 | 0.3 |
01/30 | 444 | 445 | 438 | 440 | -1.79% | 15,528,200 | 7070億8771万 | -6.78% | 5.31 | 0.3 |
01/27 | 448 | 450 | 442 | 448 | +0.45% | 9,192,000 | 7199億4385万 | -5.68% | 5.4 | 0.31 |
01/26 | 450 | 454 | 445 | 446 | +0.22% | 12,110,000 | 7167億2981万 | -6.69% | 5.38 | 0.3 |
01/25 | 451 | 456 | 442 | 445 | -0.45% | 12,826,600 | 7151億2280万 | -7.68% | 5.37 | 0.3 |
01/24 | 452 | 454 | 444 | 447 | -2.4% | 14,236,900 | 7183億3683万 | -7.84% | 5.39 | 0.31 |
01/23 | 461 | 462 | 455 | 458 | -1.51% | 7,570,000 | 7360億1402万 | -6.34% | 5.53 | 0.31 |
01/20 | 468 | 469 | 461 | 465 | -0.43% | 10,267,000 | 7472億6315万 | -5.49% | 5.61 | 0.32 |
01/19 | 477 | 484 | 466 | 467 | +1.3% | 21,382,200 | 7504億7718万 | -5.47% | 5.63 | 0.32 |
01/18 | 451 | 461 | 451 | 461 | +1.1% | 11,317,300 | 7408億3508万 | -7.06% | 5.56 | 0.32 |
01/17 | 464 | 466 | 455 | 456 | -2.36% | 14,787,200 | 7327億9999万 | -8.62% | 5.5 | 0.31 |
01/16 | 469 | 474 | 462 | 467 | -1.06% | 13,764,400 | 7504億7718万 | -6.41% | 5.63 | 0.32 |
01/13 | 465 | 475 | 465 | 472 | +0.43% | 16,150,800 | 7585億1227万 | -5.22% | 5.69 | 0.32 |
01/12 | 475 | 478 | 464 | 470 | -1.47% | 14,899,000 | 7552億9823万 | -5.05% | 5.67 | 0.32 |
01/11 | 473 | 487 | 473 | 477 | +0.63% | 14,412,500 | 7665億4736万 | -3.25% | 5.75 | 0.33 |
01/10 | 478 | 481 | 472 | 474 | -1.04% | 11,729,700 | 7617億2630万 | -3.46% | 5.72 | 0.32 |
01/06 | 480 | 484 | 477 | 479 | -1.64% | 11,575,700 | 7697億6139万 | -2.04% | 5.78 | 0.33 |
01/05 | 490 | 493 | 482 | 487 | -1.22% | 16,790,900 | 7826億1753万 | 0% | 5.88 | 0.33 |
01/04 | 482 | 506 | 480 | 493 | +4.45% | 30,599,500 | 7922億5964万 | +1.65% | 5.95 | 0.34 |
2016 |
12/30 | 474 | 479 | 471 | 472 | -1.67% | 14,087,700 | 7585億1227万 | -2.28% | 5.69 | 0.32 |
12/29 | 491 | 493 | 474 | 480 | -3.03% | 19,555,400 | 7713億6841万 | -0.21% | 5.79 | 0.33 |
12/28 | 495 | 499 | 492 | 495 | -0.4% | 10,250,900 | 7954億7367万 | +3.56% | 5.97 | 0.34 |
12/27 | 495 | 502 | 493 | 497 | +1.02% | 13,133,600 | 7986億8771万 | +4.63% | 6 | 0.34 |
12/26 | 498 | 506 | 490 | 492 | -1.6% | 18,341,000 | 7906億5262万 | +4.02% | 5.94 | 0.34 |
12/22 | 509 | 509 | 494 | 500 | -1.96% | 17,603,700 | 8035億876万 | +6.38% | 6.03 | 0.34 |
12/21 | 517 | 521 | 507 | 510 | -1.16% | 21,338,500 | 8195億7894万 | +9.44% | 6.15 | 0.35 |
12/20 | 532 | 534 | 513 | 516 | -3.73% | 27,718,000 | 8292億2104万 | +11.69% | 6.23 | 0.35 |
12/19 | 539 | 544 | 529 | 536 | -0.19% | 19,451,300 | 8613億6139万 | +17.03% | 6.47 | 0.37 |
12/16 | 537 | 543 | 527 | 537 | +1.9% | 39,104,900 | 8629億6841万 | +18.54% | 6.48 | 0.37 |
12/15 | 537 | 552 | 518 | 527 | -2.23% | 55,395,600 | 8468億9823万 | +17.9% | 6.36 | 0.36 |
12/14 | 532 | 558 | 526 | 539 | +1.13% | 98,878,000 | 8661億8244万 | +21.95% | 6.5 | 0.37 |
12/13 | 512 | 539 | 508 | 533 | +3.9% | 58,780,300 | 8565億4034万 | +21.97% | 6.43 | 0.36 |
12/12 | 524 | 536 | 504 | 513 | -1.54% | 49,933,500 | 8243億9999万 | +18.75% | 6.19 | 0.35 |
12/09 | 551 | 566 | 512 | 521 | -2.98% | 134,585,300 | 8372億5613万 | +21.73% | 6.29 | 0.36 |
12/08 | 473 | 537 | 472 | 537 | +17.51% | 110,148,400 | 8629億6841万 | +26.65% | 6.48 | 0.37 |
12/07 | 433 | 457 | 430 | 457 | +6.78% | 40,141,400 | 7344億701万 | +9.07% | 5.51 | 0.31 |
12/06 | 420 | 429 | 416 | 428 | +2.64% | 17,975,400 | 6878億350万 | +2.64% | 5.16 | 0.29 |
12/05 | 419 | 420 | 414 | 417 | -0.71% | 8,440,400 | 6701億2631万 | 0% | 5.03 | 0.29 |
12/02 | 423 | 426 | 418 | 420 | -0.94% | 10,476,700 | 6749億4736万 | +0.72% | 5.07 | 0.29 |
12/01 | 428 | 429 | 423 | 424 | -0.24% | 9,122,800 | 6813億7543万 | +1.92% | 5.12 | 0.29 |
11/30 | 432 | 435 | 425 | 425 | -0.93% | 15,519,100 | 6829億8245万 | +2.41% | 5.13 | 0.29 |
11/29 | 431 | 433 | 427 | 429 | -0.46% | 8,805,400 | 6894億1052万 | +3.37% | 5.18 | 0.29 |
11/28 | 423 | 432 | 421 | 431 | +0.94% | 14,535,300 | 6926億2455万 | +4.11% | 5.2 | 0.29 |
11/25 | 420 | 428 | 419 | 427 | +1.18% | 12,297,600 | 6861億9648万 | +3.39% | 5.15 | 0.29 |
11/24 | 422 | 424 | 418 | 422 | +0.24% | 7,913,800 | 6781億6139万 | +2.68% | 5.09 | 0.29 |
11/22 | 423 | 424 | 416 | 421 | -1.41% | 17,772,000 | 6765億5438万 | +2.68% | 5.08 | 0.29 |
11/21 | 429 | 436 | 427 | 427 | +0.71% | 18,060,300 | 6861億9648万 | +4.4% | 5.15 | 0.29 |
11/18 | 428 | 429 | 422 | 424 | -0.24% | 13,163,700 | 6813億7543万 | +3.92% | 5.12 | 0.29 |
11/17 | 416 | 425 | 415 | 425 | +2.41% | 16,376,500 | 6829億8245万 | +4.17% | 5.13 | 0.29 |
11/16 | 408 | 415 | 405 | 415 | +2.22% | 13,596,300 | 6669億1227万 | +1.97% | 5.01 | 0.28 |
11/15 | 407 | 412 | 404 | 406 | +0.25% | 13,273,300 | 6524億4911万 | -0.25% | 4.9 | 0.28 |
11/14 | 405 | 408 | 403 | 405 | +0.5% | 7,864,100 | 6508億4210万 | -0.74% | 4.89 | 0.28 |
11/11 | 409 | 410 | 401 | 403 | -0.98% | 10,076,000 | 6476億2806万 | -1.23% | 4.86 | 0.28 |
11/10 | 409 | 410 | 403 | 407 | +4.09% | 12,046,700 | 6540億5613万 | -0.49% | 4.91 | 0.28 |
11/09 | 408 | 412 | 385 | 391 | -3.93% | 26,335,400 | 6283億4385万 | -4.4% | 4.72 | 0.27 |
11/08 | 413 | 414 | 406 | 407 | -0.73% | 7,846,200 | 6540億5613万 | -0.97% | 4.91 | 0.28 |
11/07 | 417 | 419 | 408 | 410 | -1.2% | 10,998,100 | 6588億7718万 | -0.49% | 4.95 | 0.28 |
11/04 | 420 | 424 | 413 | 415 | -2.35% | 15,034,600 | 6669億1227万 | +0.24% | 5.01 | 0.28 |