PBR
2016/09/05~2017/02/02
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 |
02/02 | 563 | 565 | 561 | 564 | +0.18% | 7,500 | 112億9748万 | -1.05% | 36.9 | 0.41 |
02/01 | 563 | 565 | 562 | 563 | 0% | 6,900 | 112億7745万 | -1.23% | 36.83 | 0.41 |
01/31 | 569 | 569 | 563 | 563 | -1.05% | 5,200 | 112億7745万 | -1.23% | 36.83 | 0.41 |
01/30 | 566 | 575 | 555 | 569 | +0.53% | 7,200 | 113億9763万 | -0.18% | 37.23 | 0.41 |
01/27 | 569 | 569 | 565 | 566 | -0.18% | 8,300 | 113億3754万 | -0.7% | 37.03 | 0.41 |
01/26 | 565 | 568 | 563 | 567 | +0.35% | 11,700 | 113億5757万 | -0.35% | 37.1 | 0.41 |
01/25 | 561 | 570 | 555 | 565 | +0.71% | 7,900 | 113億1751万 | -0.7% | 36.97 | 0.41 |
01/24 | 554 | 563 | 554 | 561 | -0.36% | 7,600 | 112億3739万 | -1.23% | 36.7 | 0.4 |
01/23 | 569 | 570 | 560 | 563 | -1.23% | 9,500 | 112億7745万 | -0.71% | 36.83 | 0.41 |
01/20 | 560 | 574 | 560 | 570 | +1.97% | 10,200 | 114億1767万 | +0.71% | 37.29 | 0.41 |
01/19 | 555 | 559 | 554 | 559 | +0.72% | 5,000 | 111億9732万 | -0.89% | 36.57 | 0.4 |
01/18 | 555 | 565 | 555 | 555 | 0% | 10,900 | 111億1720万 | -1.42% | 36.31 | 0.4 |
01/17 | 560 | 560 | 553 | 555 | -1.42% | 6,900 | 111億1720万 | -1.25% | 36.31 | 0.4 |
01/16 | 565 | 568 | 548 | 563 | -0.35% | 20,600 | 112億7745万 | +0.54% | 36.83 | 0.41 |
01/13 | 565 | 568 | 560 | 565 | -1.4% | 16,700 | 113億1751万 | +1.25% | 36.97 | 0.41 |
01/12 | 575 | 578 | 567 | 573 | -0.35% | 12,200 | 114億7776万 | +3.06% | 37.49 | 0.41 |
01/11 | 579 | 585 | 571 | 575 | -1.71% | 18,200 | 115億1782万 | +3.79% | 37.62 | 0.41 |
01/10 | 594 | 594 | 579 | 585 | -1.52% | 25,100 | 117億1813万 | +6.17% | 38.27 | 0.42 |
01/06 | 593 | 595 | 591 | 594 | +0.17% | 17,200 | 118億9841万 | +8.39% | 38.86 | 0.43 |
01/05 | 596 | 596 | 588 | 593 | +0.17% | 14,200 | 118億7838万 | +9.01% | 38.8 | 0.43 |
01/04 | 583 | 598 | 574 | 592 | +2.6% | 24,700 | 118億5835万 | +9.43% | 38.73 | 0.43 |
2016 |
12/30 | 567 | 586 | 552 | 577 | +1.58% | 29,900 | 115億5788万 | +7.45% | 37.75 | 0.42 |
12/29 | 569 | 570 | 562 | 568 | -0.18% | 21,900 | 113億7760万 | +6.37% | 37.16 | 0.41 |
12/28 | 568 | 571 | 560 | 569 | +0.18% | 7,100 | 113億9763万 | +7.36% | 37.23 | 0.41 |
12/27 | 567 | 573 | 555 | 568 | +0.18% | 11,700 | 113億7760万 | +7.58% | 37.16 | 0.41 |
12/26 | 573 | 585 | 556 | 567 | -1.05% | 33,300 | 113億5757万 | +8% | 37.1 | 0.41 |
12/22 | 571 | 593 | 551 | 573 | +0.88% | 64,900 | 114億7776万 | +9.77% | 37.49 | 0.41 |
12/21 | 564 | 569 | 557 | 568 | +1.97% | 54,000 | 113億7760万 | +9.65% | 37.16 | 0.41 |
12/20 | 553 | 557 | 552 | 557 | +0.72% | 22,300 | 111億5726万 | +8.16% | 36.44 | 0.4 |
12/19 | 548 | 553 | 548 | 553 | +0.91% | 12,200 | 110億7714万 | +8.01% | 36.18 | 0.4 |
12/16 | 541 | 550 | 541 | 548 | +0.18% | 25,500 | 109億7698万 | +7.45% | 35.85 | 0.39 |
12/15 | 543 | 548 | 540 | 547 | +1.3% | 33,400 | 109億5695万 | +7.89% | 35.79 | 0.39 |
12/14 | 535 | 543 | 535 | 540 | +0.93% | 26,400 | 108億1674万 | +6.93% | 35.33 | 0.39 |
12/13 | 529 | 535 | 523 | 535 | +1.52% | 15,300 | 107億1658万 | +6.36% | 35 | 0.38 |
12/12 | 530 | 532 | 523 | 527 | -0.57% | 19,900 | 105億5633万 | +5.19% | 34.48 | 0.38 |
12/09 | 524 | 534 | 520 | 530 | +1.15% | 23,500 | 106億1643万 | +6% | 34.68 | 0.38 |
12/08 | 515 | 526 | 515 | 524 | +1.75% | 29,600 | 104億9624万 | +5.22% | 34.28 | 0.38 |
12/07 | 516 | 517 | 513 | 515 | +0.59% | 12,500 | 103億1596万 | +3.62% | 33.69 | 0.37 |
12/06 | 512 | 514 | 510 | 512 | 0% | 15,800 | 102億5587万 | +3.23% | 33.5 | 0.37 |
12/05 | 510 | 513 | 510 | 512 | +0.39% | 9,100 | 102億5587万 | +3.43% | 33.5 | 0.37 |
12/02 | 515 | 515 | 501 | 510 | -0.2% | 15,200 | 102億1581万 | +3.03% | 33.37 | 0.37 |
12/01 | 510 | 515 | 509 | 511 | +0.2% | 22,700 | 102億3584万 | +3.44% | 33.43 | 0.37 |
11/30 | 505 | 511 | 502 | 510 | +0.99% | 22,600 | 102億1581万 | +3.45% | 33.37 | 0.37 |
11/29 | 499 | 505 | 499 | 505 | +1.2% | 13,600 | 101億1565万 | +2.43% | 33.04 | 0.36 |
11/28 | 496 | 500 | 495 | 499 | +0.6% | 17,500 | 99億9546万 | +1.42% | 32.65 | 0.36 |
11/25 | 498 | 498 | 494 | 496 | +0.4% | 15,400 | 99億3537万 | +0.81% | 32.45 | 0.36 |
11/24 | 491 | 495 | 488 | 494 | +0.41% | 19,600 | 98億9531万 | +0.41% | 32.32 | 0.36 |
11/22 | 489 | 494 | 486 | 492 | -1.01% | 27,500 | 98億5525万 | 0% | 32.19 | 0.35 |
11/21 | 498 | 498 | 493 | 497 | +0.61% | 9,100 | 99億5540万 | +1.02% | 32.52 | 0.36 |
11/18 | 495 | 496 | 493 | 494 | +0.2% | 9,400 | 98億9531万 | +0.61% | 32.32 | 0.36 |
11/17 | 490 | 494 | 490 | 493 | +0.61% | 7,000 | 98億7528万 | +0.41% | 32.25 | 0.35 |
11/16 | 486 | 490 | 486 | 490 | +0.82% | 111,500 | 98億1519万 | -0.2% | 32.06 | 0.35 |
11/15 | 488 | 490 | 485 | 486 | 0% | 17,800 | 97億3506万 | -1.22% | 31.8 | 0.35 |
11/14 | 493 | 494 | 486 | 486 | +0.21% | 23,500 | 97億3506万 | -1.22% | 31.8 | 0.35 |
11/11 | 497 | 497 | 485 | 485 | -1.22% | 34,300 | 97億1503万 | -1.62% | 31.73 | 0.35 |
11/10 | 493 | 496 | 487 | 491 | +1.66% | 35,600 | 98億3522万 | -0.61% | 32.12 | 0.35 |
11/09 | 494 | 496 | 470 | 483 | -2.03% | 21,400 | 96億7497万 | -2.42% | 31.6 | 0.35 |
11/08 | 492 | 494 | 490 | 493 | 0% | 28,000 | 98億7528万 | -0.6% | 32.25 | 0.35 |
11/07 | 492 | 495 | 492 | 493 | -0.2% | 19,500 | 98億7528万 | -0.8% | 32.25 | 0.35 |
11/04 | 492 | 495 | 492 | 494 | +0.2% | 12,600 | 98億9531万 | -0.8% | 32.32 | 0.36 |
11/02 | 492 | 497 | 492 | 493 | 0% | 20,000 | 98億7528万 | -1.2% | 32.25 | 0.35 |
11/01 | 492 | 495 | 492 | 493 | +0.2% | 10,800 | 98億7528万 | -1.4% | 32.25 | 0.35 |
10/31 | 492 | 495 | 492 | 492 | 0% | 15,400 | 98億5525万 | -1.6% | 32.19 | 0.35 |
10/28 | 496 | 497 | 489 | 492 | -0.81% | 79,900 | 98億5525万 | -1.8% | 32.19 | 0.35 |
10/27 | 497 | 498 | 494 | 496 | 0% | 16,300 | 99億3537万 | -1% | 32.45 | 0.36 |
10/26 | 495 | 497 | 492 | 496 | +0.61% | 14,500 | 99億3537万 | -1% | 32.45 | 0.36 |
10/25 | 494 | 495 | 491 | 493 | 0% | 24,000 | 98億7528万 | -1.6% | 32.25 | 0.35 |
10/24 | 493 | 495 | 493 | 493 | +0.2% | 12,700 | 98億7528万 | -1.6% | 32.25 | 0.35 |
10/21 | 492 | 493 | 490 | 492 | 0% | 7,000 | 98億5525万 | -1.99% | 32.19 | 0.35 |
10/20 | 491 | 493 | 489 | 492 | +0.41% | 8,500 | 98億5525万 | -1.99% | 32.19 | 0.35 |
10/19 | 492 | 492 | 489 | 490 | -0.41% | 10,600 | 98億1519万 | -2.39% | 32.06 | 0.35 |
10/18 | 493 | 493 | 489 | 492 | +0.2% | 8,700 | 98億5525万 | -2.19% | 32.19 | 0.35 |
10/17 | 495 | 497 | 491 | 491 | -0.41% | 8,000 | 98億3522万 | -2.39% | 32.12 | 0.35 |
10/14 | 491 | 495 | 491 | 493 | 0% | 8,000 | 98億7528万 | -2.18% | 32.25 | 0.35 |
10/13 | 499 | 499 | 489 | 493 | -0.2% | 20,100 | 98億7528万 | -2.38% | 32.25 | 0.35 |
10/12 | 499 | 499 | 494 | 494 | -1.4% | 21,000 | 98億9531万 | -2.18% | 32.32 | 0.36 |
10/11 | 504 | 504 | 497 | 501 | +0.2% | 14,200 | 100億3553万 | -0.79% | 32.78 | 0.36 |
10/07 | 503 | 503 | 496 | 500 | -0.6% | 23,000 | 100億1550万 | -0.79% | 32.71 | 0.36 |
10/06 | 508 | 508 | 502 | 503 | -0.98% | 18,300 | 100億7559万 | -0.2% | 32.91 | 0.36 |
10/05 | 513 | 513 | 505 | 508 | -2.12% | 23,000 | 101億7574万 | +0.79% | 33.24 | 0.37 |
10/04 | 520 | 520 | 514 | 519 | +0.58% | 51,500 | 103億9608万 | +3.18% | 33.96 | 0.37 |
10/03 | 518 | 518 | 513 | 516 | +0.78% | 13,500 | 103億3599万 | +2.79% | 33.76 | 0.37 |
09/30 | 516 | 516 | 510 | 512 | -0.97% | 7,300 | 102億5587万 | +2.2% | 33.5 | 0.37 |
09/29 | 508 | 517 | 508 | 517 | +0.98% | 10,700 | 103億5602万 | +3.19% | 33.83 | 0.37 |
09/28 | 512 | 515 | 507 | 512 | 0% | 8,600 | 102億5587万 | +2.4% | 33.5 | 0.37 |
09/27 | 505 | 512 | 504 | 512 | +1.39% | 12,100 | 102億5587万 | +2.61% | 33.5 | 0.37 |
09/26 | 507 | 512 | 505 | 505 | -0.39% | 15,400 | 101億1565万 | +1.41% | 33.04 | 0.36 |
09/23 | 500 | 509 | 500 | 507 | -0.39% | 26,800 | 101億5571万 | +1.81% | 33.17 | 0.36 |
09/21 | 502 | 509 | 497 | 509 | +2.41% | 14,300 | 101億9577万 | +2.21% | 33.3 | 0.37 |
09/20 | 499 | 501 | 497 | 497 | +0.81% | 11,600 | 99億5540万 | 0% | 32.52 | 0.36 |
09/16 | 492 | 499 | 492 | 493 | 0% | 10,500 | 98億7528万 | -0.6% | 32.25 | 0.35 |
09/15 | 501 | 501 | 490 | 493 | -1.6% | 13,200 | 98億7528万 | -0.6% | 32.25 | 0.35 |
09/14 | 505 | 505 | 500 | 501 | +0.4% | 9,500 | 100億3553万 | +1.01% | 32.78 | 0.36 |
09/13 | 510 | 510 | 498 | 499 | -0.8% | 10,100 | 99億9546万 | +0.81% | 32.65 | 0.36 |
09/12 | 502 | 507 | 499 | 503 | 0% | 6,500 | 100億7559万 | +1.82% | 32.91 | 0.36 |
09/09 | 511 | 511 | 503 | 503 | -0.59% | 15,700 | 100億7559万 | +2.03% | 32.91 | 0.36 |
09/08 | 510 | 512 | 503 | 506 | -0.78% | 7,600 | 101億3568万 | +2.85% | 33.11 | 0.36 |
09/07 | 504 | 512 | 504 | 510 | +0.59% | 9,700 | 102億1581万 | +3.87% | 33.37 | 0.37 |
09/06 | 500 | 513 | 498 | 507 | +1.81% | 15,100 | 101億5571万 | +3.68% | 33.17 | 0.36 |
09/05 | 500 | 502 | 497 | 498 | +1.22% | 18,900 | 99億7543万 | +2.05% | 32.58 | 0.36 |