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 10→1 |
2017 |
03/31 | 2,600 | 2,600 | 2,560 | 2,560 | -1.16% | 24,100 | 952億17万 | -1.54% | 27.58 | 1.36 |
03/30 | 2,620 | 2,630 | 2,580 | 2,590 | -1.15% | 12,000 | 963億1580万 | -0.54% | 27.9 | 1.38 |
03/29 | 2,620 | 2,620 | 2,610 | 2,620 | -0.76% | 8,800 | 974億3142万 | +0.54% | 28.22 | 1.4 |
03/28 | 2,600 | 2,640 | 2,590 | 2,640 | +1.54% | 29,000 | 981億7517万 | +1.3% | 28.44 | 1.41 |
03/27 | 2,570 | 2,600 | 2,570 | 2,600 | 0% | 11,600 | 966億8767万 | -0.19% | 28.01 | 1.39 |
03/24 | 2,570 | 2,600 | 2,560 | 2,600 | +1.17% | 20,400 | 966億8767万 | -0.23% | 28.01 | 1.39 |
03/23 | 2,570 | 2,570 | 2,560 | 2,570 | 0% | 8,800 | 955億7204万 | -1.46% | 27.69 | 1.37 |
03/22 | 2,580 | 2,580 | 2,560 | 2,570 | -0.39% | 11,600 | 955億7204万 | -1.53% | 27.69 | 1.37 |
03/21 | 2,580 | 2,590 | 2,570 | 2,580 | 0% | 8,100 | 959億4392万 | -1.23% | 27.79 | 1.38 |
03/17 | 2,580 | 2,600 | 2,580 | 2,580 | -0.77% | 171,000 | 959億4392万 | -1.3% | 27.79 | 1.38 |
03/16 | 2,560 | 2,600 | 2,560 | 2,600 | +1.17% | 16,500 | 966億8767万 | -0.57% | 28.01 | 1.39 |
03/15 | 2,570 | 2,570 | 2,550 | 2,570 | -0.39% | 19,000 | 955億7204万 | -1.68% | 27.69 | 1.37 |
03/14 | 2,590 | 2,590 | 2,570 | 2,580 | -0.39% | 15,900 | 959億4392万 | -1.3% | 27.79 | 1.38 |
03/13 | 2,590 | 2,600 | 2,580 | 2,590 | +0.39% | 10,500 | 963億1580万 | -0.88% | 27.9 | 1.38 |
03/10 | 2,610 | 2,610 | 2,580 | 2,580 | +0.78% | 38,400 | 959億4392万 | -1.23% | 27.79 | 1.38 |
03/09 | 2,570 | 2,580 | 2,560 | 2,560 | -0.78% | 17,100 | 952億17万 | -1.92% | 27.58 | 1.36 |
03/08 | 2,570 | 2,580 | 2,570 | 2,580 | +0.39% | 14,000 | 959億4392万 | -1.11% | 27.79 | 1.38 |
03/07 | 2,580 | 2,580 | 2,570 | 2,570 | -0.39% | 8,300 | 955億7204万 | -1.42% | 27.69 | 1.37 |
03/06 | 2,610 | 2,620 | 2,580 | 2,580 | -1.15% | 16,100 | 959億4392万 | -1% | 27.79 | 1.38 |
03/03 | 2,640 | 2,650 | 2,610 | 2,610 | -1.51% | 15,800 | 970億5955万 | +0.15% | 28.12 | 1.39 |
03/02 | 2,670 | 2,670 | 2,630 | 2,650 | 0% | 20,800 | 985億4705万 | +1.69% | 28.55 | 1.41 |
03/01 | 2,640 | 2,650 | 2,640 | 2,650 | +0.38% | 7,500 | 985億4705万 | +1.77% | 28.55 | 1.41 |
02/28 | 2,680 | 2,690 | 2,640 | 2,640 | -1.12% | 19,500 | 981億7517万 | +1.5% | 28.44 | 1.41 |
02/27 | 2,650 | 2,670 | 2,630 | 2,670 | +0.38% | 17,900 | 992億9080万 | +2.77% | 28.76 | 1.42 |
02/24 | 2,660 | 2,670 | 2,650 | 2,660 | 0% | 11,900 | 989億1892万 | +2.54% | 28.66 | 1.42 |
02/23 | 2,640 | 2,660 | 2,640 | 2,660 | +1.14% | 12,600 | 989億1892万 | +2.7% | 28.66 | 1.42 |
02/22 | 2,630 | 2,640 | 2,630 | 2,630 | 0% | 8,300 | 978億330万 | +1.74% | 28.33 | 1.4 |
02/21 | 2,620 | 2,640 | 2,620 | 2,630 | +0.38% | 6,200 | 978億330万 | +1.9% | 28.33 | 1.4 |
02/20 | 2,620 | 2,620 | 2,590 | 2,620 | -0.38% | 7,600 | 974億3142万 | +1.63% | 28.22 | 1.4 |
02/17 | 2,630 | 2,640 | 2,610 | 2,630 | 0% | 16,100 | 978億330万 | +2.14% | 28.33 | 1.4 |
02/16 | 2,640 | 2,640 | 2,630 | 2,630 | 0% | 3,700 | 978億330万 | +2.26% | 28.33 | 1.4 |
02/15 | 2,630 | 2,640 | 2,620 | 2,630 | +0.77% | 13,600 | 978億330万 | +2.41% | 28.33 | 1.4 |
02/14 | 2,630 | 2,630 | 2,610 | 2,610 | -0.76% | 13,100 | 970億5955万 | +1.75% | 28.12 | 1.39 |
02/13 | 2,650 | 2,650 | 2,620 | 2,630 | +0.38% | 11,900 | 978億330万 | +2.61% | 28.33 | 1.4 |
02/10 | 2,590 | 2,630 | 2,590 | 2,620 | +1.95% | 21,000 | 974億3142万 | +2.3% | 28.22 | 1.4 |
02/09 | 2,570 | 2,590 | 2,570 | 2,570 | 0% | 13,100 | 955億7204万 | +0.47% | 27.69 | 1.37 |
02/08 | 2,560 | 2,570 | 2,560 | 2,570 | +0.39% | 5,200 | 955億7204万 | +0.47% | 27.69 | 1.37 |
02/07 | 2,540 | 2,570 | 2,540 | 2,560 | +0.39% | 10,000 | 952億17万 | +0.16% | 27.58 | 1.36 |
02/06 | 2,560 | 2,560 | 2,540 | 2,550 | +0.39% | 6,700 | 948億2829万 | -0.16% | 27.47 | 1.36 |
02/03 | 2,530 | 2,570 | 2,520 | 2,540 | +0.4% | 15,900 | 944億5642万 | -0.55% | 27.36 | 1.35 |
02/02 | 2,550 | 2,550 | 2,530 | 2,530 | -0.39% | 8,000 | 940億8454万 | -0.94% | 27.25 | 1.35 |
02/01 | 2,550 | 2,570 | 2,540 | 2,540 | -0.39% | 16,900 | 944億5642万 | -0.59% | 27.36 | 1.35 |
01/31 | 2,560 | 2,570 | 2,550 | 2,550 | -1.16% | 10,500 | 948億2829万 | -0.2% | 27.47 | 1.36 |
01/30 | 2,580 | 2,600 | 2,560 | 2,580 | -0.77% | 12,800 | 959億4392万 | +0.98% | 27.79 | 1.38 |
01/27 | 2,600 | 2,630 | 2,600 | 2,600 | 0% | 23,700 | 966億8767万 | +1.8% | 28.01 | 1.39 |
01/26 | 2,580 | 2,600 | 2,580 | 2,600 | +1.17% | 15,100 | 966億8767万 | +1.88% | 28.01 | 1.39 |
01/25 | 2,580 | 2,580 | 2,570 | 2,570 | 0% | 14,400 | 955億7204万 | +0.78% | 27.69 | 1.37 |
01/24 | 2,580 | 2,580 | 2,560 | 2,570 | +0.39% | 19,600 | 955億7204万 | +0.82% | 27.69 | 1.37 |
01/23 | 2,550 | 2,570 | 2,550 | 2,560 | 0% | 8,100 | 952億17万 | +0.47% | 27.58 | 1.36 |
01/20 | 2,540 | 2,560 | 2,540 | 2,560 | +0.79% | 8,800 | 952億17万 | +0.47% | 27.58 | 1.36 |
01/19 | 2,560 | 2,560 | 2,540 | 2,540 | 0% | 9,000 | 944億5642万 | -0.24% | 27.36 | 1.35 |
01/18 | 2,560 | 2,560 | 2,530 | 2,540 | 0% | 9,200 | 944億5642万 | -0.24% | 27.36 | 1.35 |
01/17 | 2,560 | 2,570 | 2,530 | 2,540 | -0.78% | 17,200 | 944億5642万 | -0.2% | 27.36 | 1.35 |
01/16 | 2,550 | 2,560 | 2,540 | 2,560 | +0.39% | 14,500 | 952億17万 | +0.67% | 27.58 | 1.36 |
01/13 | 2,530 | 2,550 | 2,530 | 2,550 | +0.79% | 10,600 | 948億2829万 | +0.43% | 27.47 | 1.36 |
01/12 | 2,570 | 2,570 | 2,530 | 2,530 | -1.17% | 13,500 | 940億8454万 | -0.16% | 27.25 | 1.35 |
01/11 | 2,570 | 2,570 | 2,550 | 2,560 | 0% | 7,200 | 952億17万 | +1.15% | 27.58 | 1.36 |
01/10 | 2,590 | 2,590 | 2,550 | 2,560 | -0.78% | 20,300 | 952億17万 | +1.31% | 27.58 | 1.36 |
01/06 | 2,540 | 2,580 | 2,540 | 2,580 | +1.57% | 20,500 | 959億4392万 | +2.26% | 27.79 | 1.38 |
01/05 | 2,560 | 2,560 | 2,530 | 2,540 | -0.78% | 22,000 | 944億5642万 | +0.87% | 27.36 | 1.35 |
01/04 | 2,530 | 2,560 | 2,530 | 2,560 | +1.59% | 27,500 | 952億17万 | +1.79% | 27.58 | 1.36 |
2016 |
12/30 | 2,510 | 2,520 | 2,510 | 2,520 | -0.4% | 9,900 | 937億1267万 | +0.36% | 27.15 | 1.34 |
12/29 | 2,550 | 2,550 | 2,520 | 2,530 | -0.78% | 16,900 | 940億8454万 | +0.92% | 27.25 | 1.35 |
12/28 | 2,530 | 2,550 | 2,530 | 2,550 | +0.79% | 9,200 | 948億2829万 | +1.84% | 27.47 | 1.36 |
12/27 | 2,550 | 2,550 | 2,510 | 2,530 | -0.78% | 15,000 | 940億8454万 | +1.24% | 27.25 | 1.35 |
12/26 | 2,550 | 2,560 | 2,530 | 2,550 | 0% | 15,800 | 948億2829万 | +2.2% | 27.47 | 1.36 |
12/22 | 2,550 | 2,560 | 2,530 | 2,550 | 0% | 33,800 | 948億2829万 | +2.41% | 27.47 | 1.36 |
12/21 | 2,560 | 2,570 | 2,520 | 2,550 | -0.39% | 23,700 | 948億2829万 | +2.62% | 27.47 | 1.36 |
12/20 | 2,550 | 2,560 | 2,530 | 2,560 | +0.39% | 19,400 | 952億17万 | +3.23% | 27.58 | 1.36 |
12/19 | 2,540 | 2,560 | 2,520 | 2,550 | +0.79% | 18,400 | 948億2829万 | +3.03% | 27.47 | 1.36 |
12/16 | 2,560 | 2,560 | 2,530 | 2,530 | -0.78% | 18,300 | 940億8454万 | +2.43% | 27.25 | 1.35 |
12/15 | 2,550 | 2,570 | 2,540 | 2,550 | +0.39% | 17,900 | 948億2829万 | +3.41% | 27.47 | 1.36 |
12/14 | 2,560 | 2,570 | 2,540 | 2,540 | -0.78% | 22,100 | 944億5642万 | +3.25% | 27.36 | 1.35 |
12/13 | 2,500 | 2,560 | 2,500 | 2,560 | +1.19% | 30,200 | 952億17万 | +4.28% | 27.58 | 1.36 |
12/12 | 2,540 | 2,540 | 2,510 | 2,530 | +0.4% | 34,000 | 940億8454万 | +3.27% | 27.25 | 1.35 |
12/09 | 2,530 | 2,540 | 2,490 | 2,520 | -0.4% | 62,600 | 937億1267万 | +3.03% | 27.15 | 1.34 |
12/08 | 2,490 | 2,540 | 2,490 | 2,530 | +2.02% | 57,600 | 940億8454万 | +3.52% | 27.25 | 1.35 |
12/07 | 2,460 | 2,480 | 2,460 | 2,480 | +0.81% | 18,400 | 922億2516万 | +1.56% | 26.72 | 1.32 |
12/06 | 2,430 | 2,470 | 2,430 | 2,460 | +1.23% | 28,200 | 914億8141万 | +0.78% | 26.5 | 1.31 |
12/05 | 2,450 | 2,450 | 2,430 | 2,430 | -0.82% | 24,300 | 903億6578万 | -0.57% | 26.18 | 1.3 |
12/02 | 2,470 | 2,480 | 2,450 | 2,450 | -0.41% | 18,500 | 911億954万 | +0.12% | 26.39 | 1.31 |
12/01 | 2,470 | 2,480 | 2,460 | 2,460 | 0% | 18,000 | 914億8141万 | +0.41% | 26.5 | 1.31 |
11/30 | 2,470 | 2,480 | 2,450 | 2,460 | -0.4% | 15,500 | 914億8141万 | +0.33% | 26.5 | 1.31 |
11/29 | 2,450 | 2,470 | 2,450 | 2,470 | +0.41% | 10,200 | 918億5329万 | +0.61% | 26.61 | 1.32 |
11/28 | 2,450 | 2,460 | 2,440 | 2,460 | +0.41% | 17,300 | 914億8141万 | +0.12% | 26.5 | 1.31 |
11/25 | 2,440 | 2,450 | 2,430 | 2,450 | +0.82% | 18,900 | 911億954万 | -0.41% | 26.39 | 1.31 |
11/24 | 2,450 | 2,450 | 2,430 | 2,430 | -0.41% | 8,900 | 903億6578万 | -1.34% | 26.18 | 1.3 |
11/22 | 2,430 | 2,450 | 2,430 | 2,440 | +0.41% | 12,600 | 907億3766万 | -1.05% | 26.29 | 1.3 |
11/21 | 2,450 | 2,450 | 2,420 | 2,430 | 0% | 12,000 | 903億6578万 | -1.58% | 26.18 | 1.3 |
11/18 | 2,440 | 2,440 | 2,420 | 2,430 | +0.41% | 27,900 | 903億6578万 | -1.7% | 26.18 | 1.3 |
11/17 | 2,430 | 2,440 | 2,420 | 2,420 | -0.82% | 12,600 | 899億9391万 | -2.22% | 26.07 | 1.29 |
11/16 | 2,440 | 2,450 | 2,420 | 2,440 | +0.41% | 21,000 | 907億3766万 | -1.45% | 26.29 | 1.3 |
11/15 | 2,430 | 2,430 | 2,410 | 2,430 | +0.41% | 14,000 | 903億6578万 | -1.9% | 26.18 | 1.3 |
11/14 | 2,440 | 2,450 | 2,410 | 2,420 | -0.41% | 22,300 | 899億9391万 | -2.34% | 26.07 | 1.29 |
11/11 | 2,460 | 2,460 | 2,410 | 2,430 | -0.41% | 25,300 | 903億6578万 | -2.02% | 26.18 | 1.3 |
11/10 | 2,430 | 2,450 | 2,410 | 2,440 | +2.52% | 28,300 | 907億3766万 | -1.77% | 26.29 | 1.3 |
11/09 | 2,440 | 2,440 | 2,380 | 2,380 | -2.06% | 40,400 | 885億641万 | -4.3% | 25.64 | 1.27 |
11/08 | 2,440 | 2,450 | 2,420 | 2,430 | -0.41% | 10,900 | 903億6578万 | -2.49% | 26.18 | 1.3 |
11/07 | 2,430 | 2,460 | 2,430 | 2,440 | +0.83% | 13,300 | 907億3766万 | -2.17% | 26.29 | 1.3 |
11/04 | 2,460 | 2,460 | 2,420 | 2,420 | -2.02% | 24,200 | 899億9391万 | -3.16% | 26.07 | 1.29 |