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 | 4,785 | 4,790 | 4,715 | 4,725 | -1.25% | 820,900 | 6780億3750万 | -3.87% | 24.62 | 2.73 |
03/30 | 4,795 | 4,855 | 4,760 | 4,785 | -1.34% | 675,100 | 6866億4750万 | -2.63% | 24.94 | 2.76 |
03/29 | 4,870 | 4,890 | 4,790 | 4,850 | -0.82% | 826,500 | 6959億7500万 | -1.16% | 25.27 | 2.8 |
03/28 | 4,895 | 4,900 | 4,845 | 4,890 | +1.03% | 841,900 | 7017億1500万 | -0.2% | 25.48 | 2.82 |
03/27 | 4,955 | 4,955 | 4,825 | 4,840 | -2.81% | 1,004,000 | 6945億4000万 | -1% | 25.22 | 2.79 |
03/24 | 4,950 | 5,040 | 4,915 | 4,980 | +0.5% | 977,200 | 7146億3000万 | +2.01% | 25.95 | 2.87 |
03/23 | 5,040 | 5,040 | 4,920 | 4,955 | -0.5% | 681,200 | 7110億4250万 | +1.75% | 25.82 | 2.86 |
03/22 | 4,980 | 5,010 | 4,955 | 4,980 | -1.39% | 903,300 | 7146億3000万 | +2.49% | 25.95 | 2.87 |
03/21 | 4,935 | 5,060 | 4,930 | 5,050 | +0.8% | 565,700 | 7246億7500万 | +4.17% | 26.32 | 2.91 |
03/17 | 5,000 | 5,050 | 4,995 | 5,010 | -0.6% | 674,300 | 7189億3500万 | +3.66% | 26.11 | 2.89 |
03/16 | 4,975 | 5,040 | 4,935 | 5,040 | +0.6% | 587,500 | 7232億4000万 | +4.59% | 26.26 | 2.91 |
03/15 | 5,060 | 5,070 | 4,975 | 5,010 | -1.38% | 530,900 | 7189億3500万 | +4.38% | 26.11 | 2.89 |
03/14 | 5,060 | 5,110 | 5,030 | 5,080 | -0.2% | 584,600 | 7289億8000万 | +6.32% | 26.47 | 2.93 |
03/13 | 5,050 | 5,130 | 5,040 | 5,090 | +0.2% | 568,900 | 7304億1500万 | +7.07% | 26.53 | 2.94 |
03/10 | 4,990 | 5,120 | 4,980 | 5,080 | +3.25% | 1,793,200 | 7289億8000万 | +7.33% | 26.47 | 2.93 |
03/09 | 4,895 | 4,925 | 4,855 | 4,920 | +1.97% | 720,200 | 7060億2000万 | +4.35% | 25.64 | 2.84 |
03/08 | 4,895 | 4,900 | 4,805 | 4,825 | -1.63% | 911,300 | 6923億8750万 | +2.62% | 25.14 | 2.78 |
03/07 | 4,950 | 4,960 | 4,885 | 4,905 | -1.01% | 776,200 | 7038億6750万 | +4.5% | 25.56 | 2.83 |
03/06 | 4,960 | 4,990 | 4,945 | 4,955 | +0.2% | 503,600 | 7110億4250万 | +5.9% | 25.82 | 2.86 |
03/03 | 4,970 | 5,000 | 4,905 | 4,945 | -0.5% | 988,000 | 7096億750万 | +5.91% | 25.77 | 2.85 |
03/02 | 4,850 | 4,980 | 4,815 | 4,970 | +3.43% | 1,564,500 | 7131億9500万 | +6.63% | 25.9 | 2.87 |
03/01 | 4,795 | 4,860 | 4,765 | 4,805 | +1.37% | 1,128,500 | 6895億1750万 | +3.24% | 25.04 | 2.77 |
02/28 | 4,760 | 4,775 | 4,725 | 4,740 | +0.11% | 823,000 | 6801億9000万 | +2% | 24.7 | 2.73 |
02/27 | 4,705 | 4,755 | 4,690 | 4,735 | +0.32% | 895,900 | 6794億7250万 | +2.09% | 24.68 | 2.73 |
02/24 | 4,650 | 4,720 | 4,630 | 4,720 | +0.85% | 557,300 | 6773億2000万 | +1.94% | 24.6 | 2.72 |
02/23 | 4,635 | 4,685 | 4,605 | 4,680 | +1.08% | 462,200 | 6715億8000万 | +1.23% | 24.39 | 2.7 |
02/22 | 4,660 | 4,660 | 4,590 | 4,630 | -0.75% | 498,700 | 6644億500万 | +0.26% | 24.13 | 2.67 |
02/21 | 4,625 | 4,665 | 4,595 | 4,665 | +1.3% | 474,300 | 6694億2750万 | +1.11% | 24.31 | 2.69 |
02/20 | 4,640 | 4,660 | 4,575 | 4,605 | -1.6% | 494,500 | 6608億1750万 | 0% | 24 | 2.66 |
02/17 | 4,635 | 4,685 | 4,605 | 4,680 | +0.32% | 481,900 | 6715億8000万 | +1.76% | 24.39 | 2.7 |
02/16 | 4,655 | 4,710 | 4,640 | 4,665 | -0.64% | 718,200 | 6694億2750万 | +1.57% | 24.31 | 2.69 |
02/15 | 4,710 | 4,745 | 4,690 | 4,695 | 0% | 761,200 | 6737億3250万 | +2.33% | 24.47 | 2.71 |
02/14 | 4,700 | 4,770 | 4,685 | 4,695 | +0.43% | 1,010,600 | 6737億3250万 | +2.29% | 24.47 | 2.71 |
02/13 | 4,705 | 4,720 | 4,660 | 4,675 | +0.32% | 937,700 | 6708億6250万 | +1.74% | 24.36 | 2.7 |
02/10 | 4,635 | 4,660 | 4,570 | 4,660 | +2.08% | 1,126,400 | 6687億1000万 | +1.17% | 24.28 | 2.69 |
02/09 | 4,430 | 4,590 | 4,420 | 4,565 | +2.47% | 1,229,700 | 6550億7750万 | -1.08% | 23.79 | 2.63 |
02/08 | 4,485 | 4,485 | 4,425 | 4,455 | -0.78% | 801,900 | 6392億9250万 | -3.7% | 23.22 | 2.57 |
02/07 | 4,525 | 4,540 | 4,475 | 4,490 | -1.64% | 870,100 | 6443億1500万 | -3.17% | 23.4 | 2.59 |
02/06 | 4,680 | 4,685 | 4,525 | 4,565 | -1.3% | 906,000 | 6550億7750万 | -1.7% | 23.79 | 2.63 |
02/03 | 4,635 | 4,730 | 4,600 | 4,625 | +0.76% | 1,231,200 | 6636億8750万 | -0.6% | 24.1 | 2.67 |
02/02 | 4,610 | 4,655 | 4,570 | 4,590 | -1.08% | 1,278,900 | 6586億6500万 | -1.35% | 23.92 | 2.65 |
02/01 | 4,745 | 4,750 | 4,530 | 4,640 | +2.65% | 2,041,300 | 6658億4000万 | -0.32% | 24.18 | 2.68 |
01/31 | 4,695 | 4,730 | 4,440 | 4,520 | -4.03% | 2,474,300 | 6486億2000万 | -2.77% | 23.55 | 2.61 |
01/30 | 4,710 | 4,730 | 4,640 | 4,710 | -0.53% | 838,700 | 6758億8500万 | +1.51% | 24.54 | 2.72 |
01/27 | 4,820 | 4,835 | 4,665 | 4,735 | -1.66% | 1,371,200 | 6794億7250万 | +2.49% | 24.68 | 2.73 |
01/26 | 4,655 | 4,815 | 4,645 | 4,815 | +4.22% | 1,724,800 | 6909億5250万 | +4.79% | 25.09 | 2.78 |
01/25 | 4,595 | 4,650 | 4,580 | 4,620 | +2.55% | 1,355,800 | 6629億7000万 | +1.14% | 24.08 | 2.67 |
01/24 | 4,510 | 4,540 | 4,495 | 4,505 | -0.77% | 1,042,000 | 6464億6750万 | -0.92% | 23.48 | 2.6 |
01/23 | 4,525 | 4,595 | 4,510 | 4,540 | -0.44% | 1,488,500 | 6514億9000万 | +0.2% | 23.66 | 2.62 |
01/20 | 4,525 | 4,595 | 4,525 | 4,560 | +0.22% | 824,700 | 6543億6000万 | +0.97% | 23.76 | 2.63 |
01/19 | 4,525 | 4,595 | 4,510 | 4,550 | +0.33% | 1,244,500 | 6529億2500万 | +1.16% | 23.71 | 2.62 |
01/18 | 4,465 | 4,575 | 4,465 | 4,535 | +2.25% | 1,318,100 | 6507億7250万 | +1.3% | 23.63 | 2.62 |
01/17 | 4,460 | 4,510 | 4,415 | 4,435 | -0.56% | 1,258,200 | 6364億2250万 | -0.29% | 23.11 | 2.56 |
01/16 | 4,535 | 4,540 | 4,425 | 4,460 | -1.55% | 1,349,200 | 6400億1000万 | +0.93% | 23.24 | 2.57 |
01/13 | 4,460 | 4,595 | 4,350 | 4,530 | 0% | 2,833,400 | 6500億5500万 | +3.12% | 23.61 | 2.61 |
01/12 | 4,620 | 4,655 | 4,485 | 4,530 | -4.33% | 2,820,000 | 6500億5500万 | +3.8% | 23.61 | 2.61 |
01/11 | 4,880 | 4,885 | 4,710 | 4,735 | -2.07% | 1,491,300 | 6794億7250万 | +9.18% | 24.68 | 2.73 |
01/10 | 4,910 | 4,920 | 4,740 | 4,835 | -2.13% | 1,467,700 | 6938億2250万 | +12.42% | 25.2 | 2.79 |
01/06 | 4,900 | 4,990 | 4,890 | 4,940 | +1.23% | 1,406,000 | 7088億9000万 | +15.88% | 25.74 | 2.85 |
01/05 | 4,900 | 4,905 | 4,820 | 4,880 | +0.41% | 1,331,600 | 7002億8000万 | +15.67% | 25.43 | 2.82 |
01/04 | 4,720 | 4,900 | 4,700 | 4,860 | +2.97% | 1,512,500 | 6974億1000万 | +16.27% | 25.33 | 2.8 |
2016 |
12/30 | 4,740 | 4,800 | 4,695 | 4,720 | +0.96% | 1,305,200 | 6773億2000万 | +14.04% | 24.6 | 2.72 |
12/29 | 4,730 | 4,795 | 4,645 | 4,675 | -2.4% | 1,023,700 | 6708億6250万 | +13.83% | 24.36 | 2.7 |
12/28 | 4,655 | 4,840 | 4,640 | 4,790 | +3.79% | 1,130,000 | 6873億6500万 | +17.49% | 24.96 | 2.76 |
12/27 | 4,640 | 4,665 | 4,595 | 4,615 | -0.65% | 753,000 | 6622億5250万 | +14.32% | 24.05 | 2.66 |
12/26 | 4,505 | 4,705 | 4,470 | 4,645 | +3.45% | 1,460,200 | 6665億5750万 | +15.89% | 24.21 | 2.68 |
12/22 | 4,280 | 4,535 | 4,275 | 4,490 | +4.91% | 2,314,100 | 6443億1500万 | +12.56% | 23.4 | 2.59 |
12/21 | 4,210 | 4,345 | 4,200 | 4,280 | +1.66% | 1,561,500 | 6141億8000万 | +7.51% | 22.3 | 2.47 |
12/20 | 4,140 | 4,245 | 4,135 | 4,210 | +1.94% | 923,200 | 6041億3500万 | +5.78% | 21.94 | 2.43 |
12/19 | 4,115 | 4,145 | 4,090 | 4,130 | +0.24% | 599,400 | 5926億5500万 | +3.74% | 21.52 | 2.38 |
12/16 | 4,130 | 4,140 | 4,020 | 4,120 | +0.61% | 1,455,700 | 5912億2000万 | +3.54% | 21.47 | 2.38 |
12/15 | 4,175 | 4,180 | 4,060 | 4,095 | -0.73% | 1,164,800 | 5876億3250万 | +2.76% | 21.34 | 2.36 |
12/14 | 4,190 | 4,255 | 4,090 | 4,125 | -0.84% | 1,570,500 | 5919億3750万 | +3.51% | 21.5 | 2.38 |
12/13 | 4,115 | 4,170 | 4,065 | 4,160 | +1.09% | 1,048,500 | 5969億6000万 | +4.18% | 21.68 | 2.4 |
12/12 | 4,010 | 4,125 | 4,010 | 4,115 | +2.62% | 1,706,900 | 5905億250万 | +2.82% | 21.44 | 2.37 |
12/09 | 3,910 | 4,075 | 3,860 | 4,010 | +5.39% | 3,555,300 | 5754億3500万 | 0% | 20.9 | 2.31 |
12/08 | 3,735 | 3,810 | 3,680 | 3,805 | +2.28% | 1,627,700 | 5460億1750万 | -5.35% | 19.83 | 2.19 |
12/07 | 3,810 | 3,830 | 3,715 | 3,720 | -2.49% | 1,262,900 | 5338億2000万 | -7.78% | 19.39 | 2.15 |
12/06 | 3,870 | 3,885 | 3,800 | 3,815 | +0.39% | 1,014,400 | 5474億5250万 | -5.83% | 19.88 | 2.2 |
12/05 | 3,830 | 3,835 | 3,750 | 3,800 | -1.17% | 1,108,500 | 5453億 | -6.63% | 19.8 | 2.19 |
12/02 | 3,860 | 3,935 | 3,835 | 3,845 | -0.26% | 1,584,900 | 5517億5750万 | -5.9% | 20.04 | 2.22 |
12/01 | 3,930 | 3,955 | 3,845 | 3,855 | -0.39% | 1,725,600 | 5531億9250万 | -5.95% | 20.09 | 2.22 |
11/30 | 3,870 | 3,880 | 3,835 | 3,870 | +0.52% | 1,261,100 | 5553億4500万 | -5.89% | 20.17 | 2.23 |
11/29 | 3,890 | 3,900 | 3,845 | 3,850 | -1.41% | 1,224,600 | 5524億7500万 | -6.64% | 20.06 | 2.22 |
11/28 | 3,840 | 3,945 | 3,835 | 3,905 | +1.83% | 1,135,600 | 5603億6750万 | -5.52% | 20.35 | 2.25 |
11/25 | 3,915 | 3,925 | 3,820 | 3,835 | -1.79% | 1,272,400 | 5503億2250万 | -7.43% | 19.99 | 2.21 |
11/24 | 3,950 | 3,955 | 3,880 | 3,905 | -0.51% | 1,468,700 | 5603億6750万 | -6.02% | 20.35 | 2.25 |
11/22 | 3,805 | 3,945 | 3,775 | 3,925 | +3.56% | 2,086,400 | 5632億3750万 | -5.67% | 20.45 | 2.26 |
11/21 | 3,965 | 3,980 | 3,785 | 3,790 | -2.7% | 3,069,900 | 5438億6500万 | -8.96% | 19.75 | 2.19 |
11/18 | 4,230 | 4,230 | 3,870 | 3,895 | -6.93% | 3,897,900 | 5589億3250万 | -6.68% | 20.3 | 2.25 |
11/17 | 4,245 | 4,260 | 4,175 | 4,185 | -1.99% | 1,761,200 | 6005億4750万 | +0.07% | 21.81 | 2.41 |
11/16 | 4,285 | 4,310 | 4,240 | 4,270 | +0.35% | 944,200 | 6127億4500万 | +2.28% | 22.25 | 2.46 |
11/15 | 4,200 | 4,255 | 4,175 | 4,255 | 0% | 676,600 | 6105億9250万 | +2.14% | 22.17 | 2.45 |
11/14 | 4,070 | 4,280 | 4,065 | 4,255 | +4.67% | 1,145,700 | 6105億9250万 | +2.36% | 22.17 | 2.45 |
11/11 | 4,335 | 4,335 | 4,030 | 4,065 | -5.02% | 1,835,800 | 5833億2750万 | -2.02% | 21.18 | 2.34 |
11/10 | 4,240 | 4,295 | 4,185 | 4,280 | +4.39% | 957,100 | 6141億8000万 | +3.21% | 22.3 | 2.47 |
11/09 | 4,340 | 4,380 | 4,040 | 4,100 | -4.98% | 2,278,100 | 5883億5000万 | -0.92% | 21.37 | 2.37 |
11/08 | 4,385 | 4,390 | 4,270 | 4,315 | -1.6% | 1,061,700 | 6192億250万 | +4.35% | 22.49 | 2.49 |
11/07 | 4,330 | 4,390 | 4,305 | 4,385 | +1.74% | 1,102,800 | 6292億4750万 | +6.48% | 22.85 | 2.53 |
11/04 | 4,225 | 4,310 | 4,210 | 4,310 | +1.06% | 1,113,300 | 6184億8500万 | +5.15% | 22.46 | 2.49 |