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 | 4,790 | 4,800 | 4,680 | 4,680 | -1.89% | 69,100 | 1448億8250万 | -1.6% | 7.93 | 0.76 |
| 03/30 | 4,765 | 4,820 | 4,740 | 4,770 | +0.53% | 73,200 | 1476億6870万 | +0.1% | 8.08 | 0.78 |
| 03/29 | 4,720 | 4,765 | 4,715 | 4,745 | +0.42% | 62,300 | 1468億9476万 | -0.54% | 8.04 | 0.77 |
| 03/28 | 4,655 | 4,725 | 4,645 | 4,725 | +2.94% | 71,600 | 1462億7560万 | -1.09% | 8.01 | 0.77 |
| 03/27 | 4,610 | 4,635 | 4,560 | 4,590 | -0.65% | 35,800 | 1420億9630万 | -4.06% | 7.78 | 0.75 |
| 03/24 | 4,580 | 4,650 | 4,555 | 4,620 | +1.32% | 62,900 | 1430億2503万 | -3.69% | 7.83 | 0.75 |
| 03/23 | 4,735 | 4,735 | 4,535 | 4,560 | -3.7% | 124,300 | 1411億6756万 | -5.18% | 7.73 | 0.74 |
| 03/22 | 4,700 | 4,790 | 4,640 | 4,735 | +0.32% | 148,900 | 1465億8518万 | -1.87% | 8.03 | 0.77 |
| 03/21 | 4,745 | 4,765 | 4,715 | 4,720 | -0.84% | 52,200 | 1461億2081万 | -2.28% | 8 | 0.77 |
| 03/17 | 4,760 | 4,780 | 4,740 | 4,760 | -0.63% | 38,700 | 1473億5912万 | -1.55% | 8.07 | 0.77 |
| 03/16 | 4,785 | 4,815 | 4,750 | 4,790 | 0% | 44,200 | 1482億8786万 | -0.97% | 8.12 | 0.78 |
| 03/15 | 4,800 | 4,810 | 4,760 | 4,790 | -0.31% | 58,700 | 1482億8786万 | -0.93% | 8.12 | 0.78 |
| 03/14 | 4,770 | 4,855 | 4,755 | 4,805 | +1.16% | 71,200 | 1487億5222万 | -0.62% | 8.14 | 0.78 |
| 03/13 | 4,755 | 4,755 | 4,705 | 4,750 | -0.21% | 50,000 | 1470億4955万 | -1.72% | 8.05 | 0.77 |
| 03/10 | 4,775 | 4,775 | 4,695 | 4,760 | +1.06% | 61,400 | 1473億5912万 | -1.53% | 8.07 | 0.77 |
| 03/09 | 4,750 | 4,755 | 4,670 | 4,710 | -0.63% | 53,100 | 1458億1123万 | -2.57% | 7.98 | 0.77 |
| 03/08 | 4,755 | 4,755 | 4,715 | 4,740 | -0.21% | 39,100 | 1467億3997万 | -1.92% | 8.03 | 0.77 |
| 03/07 | 4,780 | 4,800 | 4,745 | 4,750 | -1.14% | 44,400 | 1470億4955万 | -1.66% | 8.05 | 0.77 |
| 03/06 | 4,790 | 4,820 | 4,775 | 4,805 | -0.31% | 33,200 | 1487億5222万 | -0.46% | 8.14 | 0.78 |
| 03/03 | 4,855 | 4,860 | 4,805 | 4,820 | -1.33% | 40,800 | 1492億1659万 | -0.04% | 8.17 | 0.78 |
| 03/02 | 4,900 | 4,940 | 4,880 | 4,885 | -0.1% | 54,200 | 1512億2885万 | +1.43% | 8.28 | 0.8 |
| 03/01 | 4,855 | 4,895 | 4,800 | 4,890 | +1.03% | 48,000 | 1513億8364万 | +1.71% | 8.29 | 0.8 |
| 02/28 | 4,810 | 4,880 | 4,810 | 4,840 | +0.94% | 51,700 | 1498億3575万 | +0.9% | 8.2 | 0.79 |
| 02/27 | 4,815 | 4,815 | 4,745 | 4,795 | -1.64% | 47,500 | 1484億4265万 | +0.19% | 8.13 | 0.78 |
| 02/24 | 4,875 | 4,895 | 4,855 | 4,875 | -0.61% | 30,500 | 1509億1927万 | +2.03% | 8.26 | 0.79 |
| 02/23 | 4,890 | 4,905 | 4,855 | 4,905 | 0% | 35,700 | 1518億4800万 | +2.85% | 8.31 | 0.8 |
| 02/22 | 4,910 | 4,915 | 4,880 | 4,905 | +0.1% | 28,400 | 1518億4800万 | +3.13% | 8.31 | 0.8 |
| 02/21 | 4,880 | 4,920 | 4,855 | 4,900 | +0.2% | 25,000 | 1516億9322万 | +3.33% | 8.31 | 0.8 |
| 02/20 | 4,910 | 4,925 | 4,880 | 4,890 | -0.71% | 40,400 | 1513億8364万 | +3.51% | 8.29 | 0.8 |
| 02/17 | 4,930 | 4,980 | 4,915 | 4,925 | -0.1% | 45,000 | 1524億6716万 | +4.59% | 8.35 | 0.8 |
| 02/16 | 4,930 | 4,980 | 4,875 | 4,930 | -0.5% | 52,100 | 1526億2195万 | +5.01% | 8.36 | 0.8 |
| 02/15 | 4,900 | 4,970 | 4,890 | 4,955 | +2.16% | 47,900 | 1533億9589万 | +5.81% | 8.4 | 0.81 |
| 02/14 | 4,865 | 4,910 | 4,850 | 4,850 | 0% | 54,800 | 1501億4533万 | +3.85% | 8.22 | 0.79 |
| 02/13 | 4,830 | 4,865 | 4,810 | 4,850 | +0.83% | 53,300 | 1501億4533万 | +4.08% | 8.22 | 0.79 |
| 02/10 | 4,800 | 4,840 | 4,800 | 4,810 | +1.26% | 51,100 | 1489億701万 | +3.4% | 8.15 | 0.78 |
| 02/09 | 4,775 | 4,785 | 4,740 | 4,750 | -0.84% | 30,300 | 1470億4955万 | +2.26% | 8.05 | 0.77 |
| 02/08 | 4,760 | 4,790 | 4,725 | 4,790 | +0.74% | 35,200 | 1482億8786万 | +3.21% | 8.12 | 0.78 |
| 02/07 | 4,765 | 4,785 | 4,695 | 4,755 | -0.42% | 43,800 | 1472億433万 | +2.68% | 8.06 | 0.77 |
| 02/06 | 4,770 | 4,795 | 4,750 | 4,775 | +0.74% | 69,900 | 1478億2349万 | +3.38% | 8.09 | 0.78 |
| 02/03 | 4,735 | 4,770 | 4,710 | 4,740 | +1.07% | 87,600 | 1467億3997万 | +2.82% | 8.03 | 0.77 |
| 02/02 | 4,685 | 4,720 | 4,655 | 4,690 | +0.21% | 50,300 | 1451億9208万 | +1.93% | 7.95 | 0.76 |
| 02/01 | 4,600 | 4,690 | 4,565 | 4,680 | +0.54% | 54,700 | 1448億8250万 | +1.85% | 7.93 | 0.76 |
| 01/31 | 4,635 | 4,685 | 4,620 | 4,655 | -0.75% | 63,600 | 1441億855万 | +1.39% | 7.89 | 0.76 |
| 01/30 | 4,675 | 4,700 | 4,655 | 4,690 | +0.21% | 28,000 | 1451億9208万 | +2.2% | 7.95 | 0.76 |
| 01/27 | 4,695 | 4,705 | 4,660 | 4,680 | +0.11% | 55,500 | 1448億8250万 | +2.05% | 7.93 | 0.76 |
| 01/26 | 4,650 | 4,695 | 4,630 | 4,675 | +1.52% | 73,200 | 1447億2771万 | +1.99% | 7.92 | 0.76 |
| 01/25 | 4,600 | 4,620 | 4,585 | 4,605 | +0.88% | 59,300 | 1425億6066万 | +0.46% | 7.81 | 0.75 |
| 01/24 | 4,580 | 4,620 | 4,540 | 4,565 | -1.08% | 71,100 | 1413億2235万 | -0.48% | 7.74 | 0.74 |
| 01/23 | 4,610 | 4,660 | 4,585 | 4,615 | -0.65% | 49,500 | 1428億7024万 | +0.48% | 7.82 | 0.75 |
| 01/20 | 4,590 | 4,660 | 4,580 | 4,645 | +1.31% | 48,600 | 1437億9898万 | +1.04% | 7.87 | 0.76 |
| 01/19 | 4,625 | 4,635 | 4,575 | 4,585 | +0.66% | 58,200 | 1419億4151万 | -0.28% | 7.77 | 0.75 |
| 01/18 | 4,470 | 4,555 | 4,425 | 4,555 | +2.59% | 71,100 | 1410億1277万 | -1.09% | 7.72 | 0.74 |
| 01/17 | 4,475 | 4,515 | 4,430 | 4,440 | -1.66% | 53,800 | 1374億5263万 | -3.71% | 7.53 | 0.72 |
| 01/16 | 4,525 | 4,540 | 4,505 | 4,515 | -1.31% | 33,800 | 1397億7446万 | -2.25% | 7.65 | 0.73 |
| 01/13 | 4,570 | 4,580 | 4,540 | 4,575 | -0.97% | 41,600 | 1416億3193万 | -1.04% | 7.75 | 0.74 |
| 01/12 | 4,630 | 4,640 | 4,580 | 4,620 | -0.22% | 52,400 | 1430億2503万 | 0% | 7.83 | 0.75 |
| 01/11 | 4,570 | 4,655 | 4,570 | 4,630 | +0.43% | 33,800 | 1433億3461万 | +0.3% | 7.85 | 0.75 |
| 01/10 | 4,640 | 4,665 | 4,580 | 4,610 | -0.75% | 45,200 | 1427億1545万 | -0.02% | 7.81 | 0.75 |
| 01/06 | 4,570 | 4,645 | 4,570 | 4,645 | +0.11% | 48,800 | 1437億9898万 | +0.91% | 7.87 | 0.76 |
| 01/05 | 4,660 | 4,660 | 4,615 | 4,640 | -0.43% | 42,000 | 1436億4419万 | +1.07% | 7.86 | 0.76 |
| 01/04 | 4,545 | 4,670 | 4,545 | 4,660 | +3.1% | 62,800 | 1442億6334万 | +1.72% | 7.9 | 0.76 |
| 2016 |
| 12/30 | 4,410 | 4,535 | 4,400 | 4,520 | +1.35% | 42,300 | 1399億2925万 | -1.03% | 7.66 | 0.74 |
| 12/29 | 4,485 | 4,510 | 4,430 | 4,460 | -2.09% | 53,400 | 1380億7178万 | -2.11% | 7.56 | 0.73 |
| 12/28 | 4,520 | 4,580 | 4,520 | 4,555 | +0.89% | 62,900 | 1410億1277万 | +0.22% | 7.72 | 0.74 |
| 12/27 | 4,520 | 4,575 | 4,495 | 4,515 | -0.33% | 53,400 | 1397億7446万 | -0.33% | 7.65 | 0.73 |
| 12/26 | 4,570 | 4,590 | 4,525 | 4,530 | -1.2% | 47,100 | 1402億3883万 | +0.38% | 7.68 | 0.74 |
| 12/22 | 4,575 | 4,610 | 4,555 | 4,585 | -0.33% | 65,300 | 1419億4151万 | +1.98% | 7.77 | 0.75 |
| 12/21 | 4,625 | 4,645 | 4,575 | 4,600 | -0.76% | 40,700 | 1424億588万 | +2.84% | 7.8 | 0.75 |
| 12/20 | 4,565 | 4,645 | 4,555 | 4,635 | +0.22% | 42,900 | 1434億8940万 | +4.23% | 7.86 | 0.75 |
| 12/19 | 4,660 | 4,660 | 4,600 | 4,625 | -1.07% | 47,000 | 1431億7982万 | +4.66% | 7.84 | 0.75 |
| 12/16 | 4,700 | 4,730 | 4,675 | 4,675 | -0.11% | 57,600 | 1447億2771万 | +6.49% | 7.92 | 0.76 |
| 12/15 | 4,680 | 4,725 | 4,650 | 4,680 | -0.64% | 44,400 | 1448億8250万 | +7.44% | 7.93 | 0.76 |
| 12/14 | 4,660 | 4,725 | 4,640 | 4,710 | +0.11% | 68,000 | 1458億1123万 | +9.18% | 7.98 | 0.77 |
| 12/13 | 4,615 | 4,720 | 4,615 | 4,705 | +0.43% | 77,400 | 1456億5644万 | +9.96% | 7.97 | 0.77 |
| 12/12 | 4,745 | 4,745 | 4,610 | 4,685 | -1.37% | 69,500 | 1450億3729万 | +10.42% | 7.94 | 0.76 |
| 12/09 | 4,760 | 4,760 | 4,680 | 4,750 | +0.85% | 92,000 | 1470億4955万 | +12.93% | 8.05 | 0.77 |
| 12/08 | 4,675 | 4,765 | 4,665 | 4,710 | +1.51% | 98,900 | 1458億1123万 | +12.98% | 7.98 | 0.77 |
| 12/07 | 4,655 | 4,690 | 4,595 | 4,640 | +0.54% | 67,100 | 1436億4419万 | +12.24% | 7.86 | 0.76 |
| 12/06 | 4,550 | 4,635 | 4,545 | 4,615 | +2.44% | 102,100 | 1428億7024万 | +12.51% | 7.82 | 0.75 |
| 12/05 | 4,455 | 4,525 | 4,420 | 4,505 | -0.44% | 57,300 | 1394億6488万 | +10.66% | 7.64 | 0.73 |
| 12/02 | 4,500 | 4,540 | 4,490 | 4,525 | +0.67% | 53,100 | 1400億8404万 | +11.92% | 7.67 | 0.74 |
| 12/01 | 4,435 | 4,545 | 4,430 | 4,495 | +1.7% | 107,700 | 1391億5531万 | +11.96% | 7.62 | 0.73 |
| 11/30 | 4,360 | 4,440 | 4,340 | 4,420 | +1.84% | 93,700 | 1368億3347万 | +10.8% | 7.49 | 0.72 |
| 11/29 | 4,390 | 4,415 | 4,300 | 4,340 | -1.14% | 84,000 | 1343億5685万 | +9.46% | 7.36 | 0.71 |
| 11/28 | 4,275 | 4,400 | 4,275 | 4,390 | +1.86% | 84,900 | 1359億474万 | +11.31% | 7.44 | 0.71 |
| 11/25 | 4,270 | 4,315 | 4,255 | 4,310 | +1.53% | 92,500 | 1334億2811万 | +9.89% | 7.31 | 0.7 |
| 11/24 | 4,200 | 4,270 | 4,195 | 4,245 | +1.43% | 58,700 | 1314億1586万 | +8.79% | 7.2 | 0.69 |
| 11/22 | 4,170 | 4,195 | 4,150 | 4,185 | +0.36% | 31,400 | 1295億5839万 | +7.81% | 7.09 | 0.68 |
| 11/21 | 4,135 | 4,195 | 4,135 | 4,170 | +1.71% | 42,700 | 1290億9402万 | +7.95% | 7.07 | 0.68 |
| 11/18 | 4,100 | 4,120 | 4,080 | 4,100 | +0.12% | 51,800 | 1269億2698万 | +6.66% | 6.95 | 0.67 |
| 11/17 | 3,990 | 4,095 | 3,980 | 4,095 | +2.25% | 58,800 | 1267億7219万 | +7% | 6.94 | 0.67 |
| 11/16 | 3,990 | 4,010 | 3,955 | 4,005 | +1.39% | 39,000 | 1239億8598万 | +5.15% | 6.79 | 0.65 |
| 11/15 | 3,950 | 3,990 | 3,920 | 3,950 | 0% | 32,500 | 1222億8331万 | +4.03% | 6.7 | 0.64 |
| 11/14 | 3,905 | 3,970 | 3,890 | 3,950 | +1.67% | 47,700 | 1222億8331万 | +4.3% | 6.7 | 0.64 |
| 11/11 | 3,865 | 3,910 | 3,850 | 3,885 | +1.17% | 51,200 | 1202億7105万 | +2.8% | 6.59 | 0.63 |
| 11/10 | 3,845 | 3,850 | 3,765 | 3,840 | +5.64% | 65,800 | 1188億7795万 | +1.86% | 6.51 | 0.63 |
| 11/09 | 3,850 | 3,865 | 3,605 | 3,635 | -5.22% | 61,000 | 1125億3160万 | -3.38% | 6.16 | 0.59 |
| 11/08 | 3,795 | 3,845 | 3,775 | 3,835 | +1.05% | 27,500 | 1187億2316万 | +1.94% | 6.5 | 0.62 |
| 11/07 | 3,800 | 3,815 | 3,780 | 3,795 | +1.07% | 37,700 | 1174億8485万 | +1.17% | 6.43 | 0.62 |
| 11/04 | 3,835 | 3,835 | 3,750 | 3,755 | -2.09% | 53,600 | 1162億4653万 | +0.27% | 6.36 | 0.61 |
