PBR
2016/09/30~2017/02/27
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 |
02/27 | 2,518 | 2,543 | 2,511 | 2,528 | -0.51% | 110,600 | 1432億1238万 | -1.37% | 13.39 | 1.11 |
02/24 | 2,571 | 2,571 | 2,532 | 2,541 | -3.09% | 292,700 | 1439億4883万 | -0.86% | 13.46 | 1.11 |
02/23 | 2,593 | 2,622 | 2,589 | 2,622 | +1.35% | 674,700 | 1485億3752万 | +2.3% | 13.89 | 1.15 |
02/22 | 2,602 | 2,602 | 2,577 | 2,587 | -0.35% | 215,800 | 1465億5476万 | +1.05% | 13.7 | 1.13 |
02/21 | 2,576 | 2,596 | 2,570 | 2,596 | +0.43% | 135,900 | 1470億6461万 | +1.49% | 13.75 | 1.14 |
02/20 | 2,605 | 2,607 | 2,576 | 2,585 | -0.69% | 294,100 | 1464億4145万 | +1.1% | 13.69 | 1.13 |
02/17 | 2,607 | 2,612 | 2,591 | 2,603 | 0% | 105,500 | 1474億6116万 | +1.8% | 13.79 | 1.14 |
02/16 | 2,604 | 2,609 | 2,584 | 2,603 | +0.5% | 97,300 | 1474億6116万 | +1.76% | 13.79 | 1.14 |
02/15 | 2,592 | 2,596 | 2,579 | 2,590 | +0.9% | 92,800 | 1467億2471万 | +1.33% | 13.72 | 1.14 |
02/14 | 2,590 | 2,599 | 2,567 | 2,567 | -0.39% | 115,300 | 1454億2175万 | +0.39% | 13.6 | 1.13 |
02/13 | 2,575 | 2,586 | 2,551 | 2,577 | +0.74% | 112,900 | 1459億8825万 | +0.7% | 13.65 | 1.13 |
02/10 | 2,560 | 2,567 | 2,540 | 2,558 | +1.23% | 113,500 | 1449億1189万 | -0.23% | 13.55 | 1.12 |
02/09 | 2,526 | 2,538 | 2,520 | 2,527 | -0.24% | 83,800 | 1431億5573万 | -1.63% | 13.38 | 1.11 |
02/08 | 2,545 | 2,547 | 2,526 | 2,533 | -0.24% | 83,700 | 1434億9563万 | -1.63% | 13.42 | 1.11 |
02/07 | 2,541 | 2,546 | 2,527 | 2,539 | -0.47% | 74,200 | 1438億3553万 | -1.55% | 13.45 | 1.11 |
02/06 | 2,588 | 2,588 | 2,547 | 2,551 | -0.86% | 108,700 | 1445億1534万 | -1.24% | 13.51 | 1.12 |
02/03 | 2,567 | 2,580 | 2,562 | 2,573 | +0.23% | 84,500 | 1457億6165万 | -0.58% | 13.63 | 1.13 |
02/02 | 2,578 | 2,587 | 2,563 | 2,567 | -0.08% | 133,000 | 1454億2175万 | -0.93% | 13.6 | 1.13 |
02/01 | 2,540 | 2,575 | 2,531 | 2,569 | +0.98% | 92,500 | 1455億3505万 | -1.04% | 13.61 | 1.13 |
01/31 | 2,533 | 2,549 | 2,522 | 2,544 | +0.16% | 79,200 | 1441億1879万 | -2.12% | 13.47 | 1.12 |
01/30 | 2,541 | 2,553 | 2,523 | 2,540 | -0.04% | 82,700 | 1438億9218万 | -2.42% | 13.45 | 1.11 |
01/27 | 2,560 | 2,569 | 2,535 | 2,541 | -0.74% | 163,800 | 1439億4883万 | -2.61% | 13.46 | 1.11 |
01/26 | 2,554 | 2,565 | 2,540 | 2,560 | +0.83% | 81,800 | 1450億2519万 | -2.1% | 13.56 | 1.12 |
01/25 | 2,555 | 2,565 | 2,529 | 2,539 | -0.2% | 111,700 | 1438億3553万 | -3.02% | 13.45 | 1.11 |
01/24 | 2,515 | 2,545 | 2,510 | 2,544 | +1.35% | 140,000 | 1441億1879万 | -2.97% | 13.47 | 1.12 |
01/23 | 2,555 | 2,556 | 2,506 | 2,510 | -1.65% | 121,000 | 1421億9267万 | -4.38% | 13.29 | 1.1 |
01/20 | 2,536 | 2,553 | 2,530 | 2,552 | +0.67% | 84,900 | 1445億7199万 | -2.97% | 13.52 | 1.12 |
01/19 | 2,574 | 2,574 | 2,525 | 2,535 | -0.74% | 158,300 | 1436億893万 | -3.65% | 13.43 | 1.11 |
01/18 | 2,549 | 2,566 | 2,531 | 2,554 | -0.51% | 89,600 | 1446億8529万 | -3% | 13.53 | 1.12 |
01/17 | 2,600 | 2,600 | 2,559 | 2,567 | -0.62% | 106,500 | 1454億2175万 | -2.51% | 13.6 | 1.13 |
01/16 | 2,620 | 2,625 | 2,575 | 2,583 | -1.3% | 110,500 | 1463億2815万 | -1.86% | 13.68 | 1.13 |
01/13 | 2,580 | 2,619 | 2,580 | 2,617 | +1.95% | 143,100 | 1482億5427万 | -0.49% | 13.86 | 1.15 |
01/12 | 2,608 | 2,611 | 2,548 | 2,567 | -1.69% | 193,300 | 1454億2175万 | -2.28% | 13.6 | 1.13 |
01/11 | 2,654 | 2,654 | 2,602 | 2,611 | -0.57% | 189,000 | 1479億1437万 | -0.65% | 13.83 | 1.14 |
01/10 | 2,720 | 2,720 | 2,626 | 2,626 | -2.2% | 264,500 | 1487億6412万 | 0% | 13.91 | 1.15 |
01/06 | 2,697 | 2,702 | 2,675 | 2,685 | -0.44% | 84,700 | 1521億650万 | +2.29% | 14.22 | 1.18 |
01/05 | 2,700 | 2,710 | 2,681 | 2,697 | +0.56% | 84,100 | 1527億8631万 | +2.9% | 14.29 | 1.18 |
01/04 | 2,622 | 2,692 | 2,622 | 2,682 | +1.86% | 202,500 | 1519億3655万 | +2.48% | 14.21 | 1.18 |
2016 |
12/30 | 2,614 | 2,640 | 2,612 | 2,633 | -0.11% | 58,400 | 1491億6068万 | +0.77% | 13.95 | 1.15 |
12/29 | 2,656 | 2,658 | 2,618 | 2,636 | -1.01% | 73,400 | 1493億3063万 | +0.92% | 13.96 | 1.16 |
12/28 | 2,660 | 2,671 | 2,642 | 2,663 | +0.15% | 63,200 | 1508億6019万 | +2.03% | 14.11 | 1.17 |
12/27 | 2,667 | 2,676 | 2,647 | 2,659 | -0.6% | 66,400 | 1506億3359万 | +1.99% | 14.08 | 1.17 |
12/26 | 2,659 | 2,684 | 2,659 | 2,675 | +1.13% | 58,000 | 1515億4000万 | +2.77% | 14.17 | 1.17 |
12/22 | 2,668 | 2,668 | 2,634 | 2,645 | +0.08% | 77,000 | 1498億4048万 | +1.77% | 14.01 | 1.16 |
12/21 | 2,700 | 2,700 | 2,643 | 2,643 | -2.22% | 57,300 | 1497億2718万 | +1.85% | 14 | 1.16 |
12/20 | 2,689 | 2,716 | 2,676 | 2,703 | +0.9% | 106,600 | 1531億2621万 | +4.32% | 14.32 | 1.18 |
12/19 | 2,653 | 2,685 | 2,646 | 2,679 | +1.4% | 77,100 | 1517億6660万 | +3.64% | 14.19 | 1.17 |
12/16 | 2,656 | 2,659 | 2,628 | 2,642 | +0.04% | 90,700 | 1496億7053万 | +2.48% | 13.99 | 1.16 |
12/15 | 2,598 | 2,647 | 2,589 | 2,641 | +0.99% | 92,900 | 1496億1388万 | +2.56% | 13.99 | 1.16 |
12/14 | 2,621 | 2,635 | 2,602 | 2,615 | -1.21% | 91,300 | 1481億4097万 | +1.75% | 13.85 | 1.15 |
12/13 | 2,600 | 2,652 | 2,600 | 2,647 | +2.56% | 92,400 | 1499億5378万 | +3% | 14.02 | 1.16 |
12/12 | 2,568 | 2,592 | 2,546 | 2,581 | +0.51% | 82,000 | 1462億1485万 | +0.43% | 13.67 | 1.13 |
12/09 | 2,510 | 2,569 | 2,510 | 2,568 | +0.43% | 130,400 | 1454億7840万 | -0.16% | 13.6 | 1.13 |
12/08 | 2,560 | 2,570 | 2,537 | 2,557 | +0.91% | 117,900 | 1448億5524万 | -0.66% | 13.54 | 1.12 |
12/07 | 2,538 | 2,539 | 2,513 | 2,534 | +0.08% | 64,300 | 1435億5228万 | -1.71% | 13.42 | 1.11 |
12/06 | 2,565 | 2,566 | 2,510 | 2,532 | -0.86% | 106,900 | 1434億3898万 | -1.94% | 13.41 | 1.11 |
12/05 | 2,580 | 2,580 | 2,539 | 2,554 | -1.28% | 98,700 | 1446億8529万 | -1.35% | 13.53 | 1.12 |
12/02 | 2,574 | 2,597 | 2,566 | 2,587 | +0.39% | 136,700 | 1465億5476万 | -0.35% | 13.7 | 1.13 |
12/01 | 2,597 | 2,597 | 2,559 | 2,577 | -0.58% | 171,500 | 1459億8825万 | -0.88% | 13.65 | 1.13 |
11/30 | 2,587 | 2,600 | 2,577 | 2,592 | +0.19% | 87,300 | 1468億3801万 | -0.46% | 13.73 | 1.14 |
11/29 | 2,586 | 2,594 | 2,571 | 2,587 | -0.27% | 75,200 | 1465億5476万 | -0.73% | 13.7 | 1.13 |
11/28 | 2,582 | 2,600 | 2,574 | 2,594 | +0.46% | 45,700 | 1469億5131万 | -0.5% | 13.74 | 1.14 |
11/25 | 2,596 | 2,601 | 2,569 | 2,582 | -0.5% | 59,300 | 1462億7150万 | -0.96% | 13.68 | 1.13 |
11/24 | 2,610 | 2,610 | 2,584 | 2,595 | +0.31% | 44,300 | 1470億796万 | -0.54% | 13.75 | 1.14 |
11/22 | 2,599 | 2,599 | 2,567 | 2,587 | -0.19% | 53,400 | 1465億5476万 | -0.88% | 13.7 | 1.13 |
11/21 | 2,613 | 2,618 | 2,564 | 2,592 | +0.82% | 78,900 | 1468億3801万 | -0.61% | 13.73 | 1.14 |
11/18 | 2,617 | 2,618 | 2,534 | 2,571 | +0.16% | 97,200 | 1456億4835万 | -1.19% | 13.62 | 1.13 |
11/17 | 2,568 | 2,581 | 2,539 | 2,567 | +0.86% | 91,200 | 1454億2175万 | -1.16% | 13.6 | 1.13 |
11/16 | 2,556 | 2,556 | 2,525 | 2,545 | +0.12% | 83,400 | 1441億7544万 | -1.78% | 13.48 | 1.12 |
11/15 | 2,574 | 2,574 | 2,522 | 2,542 | -0.24% | 53,800 | 1440億548万 | -1.74% | 13.46 | 1.11 |
11/14 | 2,561 | 2,582 | 2,524 | 2,548 | +0.91% | 77,000 | 1443億4539万 | -1.43% | 13.5 | 1.12 |
11/11 | 2,619 | 2,619 | 2,514 | 2,525 | -1.6% | 116,800 | 1430億4243万 | -2.25% | 13.37 | 1.11 |
11/10 | 2,600 | 2,618 | 2,547 | 2,566 | +2.52% | 122,000 | 1453億6510万 | -0.7% | 13.59 | 1.12 |
11/09 | 2,611 | 2,622 | 2,483 | 2,503 | -3.92% | 92,300 | 1417億9612万 | -3.1% | 13.26 | 1.1 |
11/08 | 2,640 | 2,652 | 2,601 | 2,605 | -1.77% | 45,600 | 1475億7446万 | +0.77% | 13.8 | 1.14 |
11/07 | 2,645 | 2,671 | 2,620 | 2,652 | +0.95% | 77,200 | 1502億3704万 | +2.75% | 14.05 | 1.16 |
11/04 | 2,629 | 2,637 | 2,590 | 2,627 | -0.11% | 70,800 | 1488億2077万 | +1.94% | 13.91 | 1.15 |
11/02 | 2,648 | 2,653 | 2,609 | 2,630 | -1.2% | 132,500 | 1489億9073万 | +2.18% | 13.93 | 1.15 |
11/01 | 2,633 | 2,665 | 2,626 | 2,662 | +0.87% | 153,900 | 1508億354万 | +3.54% | 14.1 | 1.17 |
10/31 | 2,656 | 2,673 | 2,625 | 2,639 | -1.97% | 180,500 | 1495億58万 | +2.84% | 13.98 | 1.16 |
10/28 | 2,715 | 2,717 | 2,666 | 2,692 | -1.17% | 130,500 | 1525億305万 | +5.07% | 14.26 | 1.18 |
10/27 | 2,747 | 2,763 | 2,711 | 2,724 | +0.59% | 148,200 | 1543億1587万 | +6.57% | 14.43 | 1.19 |
10/26 | 2,679 | 2,711 | 2,679 | 2,708 | +1.31% | 117,000 | 1534億946万 | +6.4% | 14.34 | 1.19 |
10/25 | 2,651 | 2,696 | 2,651 | 2,673 | +1.52% | 166,700 | 1514億2670万 | +5.44% | 14.16 | 1.17 |
10/24 | 2,611 | 2,640 | 2,599 | 2,633 | +0.77% | 122,600 | 1491億6068万 | +4.32% | 13.95 | 1.15 |
10/21 | 2,593 | 2,628 | 2,579 | 2,613 | +0.65% | 168,000 | 1480億2767万 | +3.94% | 13.84 | 1.15 |
10/20 | 2,571 | 2,616 | 2,567 | 2,596 | -0.95% | 175,500 | 1470億6461万 | +3.55% | 13.75 | 1.14 |
10/19 | 2,641 | 2,655 | 2,616 | 2,621 | -0.72% | 144,600 | 1484億8087万 | +4.84% | 13.88 | 1.15 |
10/18 | 2,560 | 2,661 | 2,555 | 2,640 | +4.76% | 293,300 | 1495億5723万 | +5.85% | 13.98 | 1.16 |
10/17 | 2,480 | 2,522 | 2,466 | 2,520 | +2.82% | 305,500 | 1427億5917万 | +1.29% | 13.35 | 1.1 |
10/14 | 2,437 | 2,463 | 2,415 | 2,451 | +0.62% | 162,000 | 1388億5029万 | -1.41% | 12.98 | 1.07 |
10/13 | 2,431 | 2,444 | 2,420 | 2,436 | +0.21% | 159,600 | 1380億54万 | -2.01% | 12.9 | 1.07 |
10/12 | 2,423 | 2,447 | 2,422 | 2,431 | -0.78% | 172,200 | 1377億1728万 | -2.13% | 12.88 | 1.07 |
10/11 | 2,470 | 2,470 | 2,439 | 2,450 | -0.89% | 96,300 | 1387億9364万 | -1.29% | 12.98 | 1.07 |
10/07 | 2,509 | 2,516 | 2,462 | 2,472 | -1.75% | 85,800 | 1400億3995万 | -0.32% | 13.09 | 1.08 |
10/06 | 2,511 | 2,559 | 2,479 | 2,516 | -0.51% | 94,000 | 1425億3257万 | +1.62% | 13.33 | 1.1 |
10/05 | 2,548 | 2,552 | 2,520 | 2,529 | -0.86% | 105,300 | 1432億6903万 | +2.43% | 13.4 | 1.11 |
10/04 | 2,555 | 2,576 | 2,536 | 2,551 | +0.04% | 96,600 | 1445億1534万 | +3.53% | 13.51 | 1.12 |
10/03 | 2,557 | 2,580 | 2,536 | 2,550 | +1.31% | 102,600 | 1444億5869万 | +3.57% | 13.51 | 1.12 |
09/30 | 2,469 | 2,526 | 2,454 | 2,517 | -1.06% | 134,800 | 1425億8922万 | +2.36% | 13.33 | 1.1 |