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 | 1,371 | 1,390 | 1,347 | 1,350 | -1.75% | 30,700 | 194億808万 | -2.88% | 12.44 | 1.28 |
03/30 | 1,393 | 1,395 | 1,372 | 1,374 | -1.22% | 18,300 | 197億5311万 | -1.22% | 12.66 | 1.3 |
03/29 | 1,375 | 1,398 | 1,375 | 1,391 | -0.43% | 22,900 | 199億9751万 | 0% | 12.82 | 1.32 |
03/28 | 1,406 | 1,411 | 1,392 | 1,397 | +0.87% | 41,300 | 200億8377万 | +0.43% | 12.87 | 1.32 |
03/27 | 1,390 | 1,394 | 1,383 | 1,385 | -0.57% | 20,600 | 199億1125万 | -0.36% | 12.76 | 1.31 |
03/24 | 1,386 | 1,395 | 1,369 | 1,393 | +0.51% | 24,400 | 200億2626万 | +0.29% | 12.84 | 1.32 |
03/23 | 1,376 | 1,392 | 1,371 | 1,386 | +0.8% | 25,700 | 199億2563万 | -0.07% | 12.77 | 1.31 |
03/22 | 1,395 | 1,395 | 1,370 | 1,375 | -2.41% | 54,700 | 197億6749万 | -0.79% | 12.67 | 1.3 |
03/21 | 1,410 | 1,416 | 1,407 | 1,409 | +0.43% | 34,400 | 202億5628万 | +1.73% | 12.98 | 1.33 |
03/17 | 1,400 | 1,410 | 1,397 | 1,403 | -0.28% | 16,100 | 201億7003万 | +1.52% | 12.93 | 1.33 |
03/16 | 1,402 | 1,415 | 1,396 | 1,407 | +0.14% | 25,500 | 202億2753万 | +2.1% | 12.97 | 1.33 |
03/15 | 1,420 | 1,422 | 1,400 | 1,405 | +0.36% | 44,000 | 201億9878万 | +2.33% | 12.95 | 1.33 |
03/14 | 1,412 | 1,412 | 1,398 | 1,400 | -0.85% | 31,300 | 201億2690万 | +2.41% | 12.9 | 1.33 |
03/13 | 1,420 | 1,420 | 1,411 | 1,412 | -0.49% | 25,800 | 202億9941万 | +3.67% | 13.01 | 1.34 |
03/10 | 1,414 | 1,424 | 1,411 | 1,419 | +0.71% | 36,500 | 204億5万 | +4.65% | 13.08 | 1.34 |
03/09 | 1,394 | 1,413 | 1,394 | 1,409 | +1.22% | 38,000 | 202億5628万 | +4.45% | 12.98 | 1.33 |
03/08 | 1,389 | 1,398 | 1,381 | 1,392 | +0.65% | 23,000 | 200億1189万 | +3.65% | 12.83 | 1.32 |
03/07 | 1,397 | 1,398 | 1,381 | 1,383 | -1% | 35,700 | 198億8250万 | +3.36% | 12.74 | 1.31 |
03/06 | 1,397 | 1,409 | 1,389 | 1,397 | +0.43% | 44,000 | 200億8377万 | +4.8% | 12.87 | 1.32 |
03/03 | 1,390 | 1,398 | 1,384 | 1,391 | +0.07% | 21,500 | 199億9751万 | +4.74% | 12.82 | 1.32 |
03/02 | 1,395 | 1,396 | 1,384 | 1,390 | +0.43% | 29,800 | 199億8313万 | +5.06% | 12.81 | 1.32 |
03/01 | 1,379 | 1,385 | 1,374 | 1,384 | +1.1% | 28,100 | 198億9687万 | +5.01% | 12.75 | 1.31 |
02/28 | 1,363 | 1,381 | 1,363 | 1,369 | +0.66% | 20,500 | 196億8123万 | +4.27% | 12.62 | 1.3 |
02/27 | 1,371 | 1,371 | 1,357 | 1,360 | -1.02% | 29,600 | 195億5184万 | +3.98% | 12.53 | 1.29 |
02/24 | 1,375 | 1,386 | 1,370 | 1,374 | -0.43% | 37,400 | 197億5311万 | +5.37% | 12.66 | 1.3 |
02/23 | 1,377 | 1,381 | 1,371 | 1,380 | +0.36% | 23,900 | 198億3937万 | +6.24% | 12.72 | 1.31 |
02/22 | 1,377 | 1,379 | 1,371 | 1,375 | -0.15% | 22,100 | 197億6749万 | +6.18% | 12.67 | 1.3 |
02/21 | 1,374 | 1,389 | 1,372 | 1,377 | +0.15% | 34,100 | 197億9624万 | +6.74% | 12.69 | 1.3 |
02/20 | 1,355 | 1,375 | 1,355 | 1,375 | +1.48% | 20,300 | 197億6749万 | +7.09% | 12.67 | 1.3 |
02/17 | 1,354 | 1,364 | 1,349 | 1,355 | +0.07% | 27,600 | 194億7996万 | +5.78% | 12.49 | 1.28 |
02/16 | 1,353 | 1,357 | 1,338 | 1,354 | +0.15% | 16,300 | 194億6558万 | +5.95% | 12.48 | 1.28 |
02/15 | 1,364 | 1,364 | 1,346 | 1,352 | +0.6% | 21,500 | 194億3683万 | +6.12% | 12.46 | 1.28 |
02/14 | 1,353 | 1,365 | 1,340 | 1,344 | -0.67% | 45,100 | 193億2182万 | +5.74% | 12.39 | 1.27 |
02/13 | 1,315 | 1,380 | 1,312 | 1,353 | +4.24% | 72,700 | 194億5121万 | +6.62% | 12.47 | 1.28 |
02/10 | 1,282 | 1,304 | 1,282 | 1,298 | +2.29% | 54,500 | 186億6051万 | +2.53% | 11.96 | 1.23 |
02/09 | 1,272 | 1,274 | 1,265 | 1,269 | +0.08% | 19,800 | 182億4359万 | +0.24% | 11.69 | 1.2 |
02/08 | 1,248 | 1,272 | 1,248 | 1,268 | 0% | 50,500 | 182億2922万 | +0.08% | 11.68 | 1.2 |
02/07 | 1,262 | 1,275 | 1,258 | 1,268 | +0.48% | 23,700 | 182億2922万 | +0.16% | 11.68 | 1.2 |
02/06 | 1,268 | 1,268 | 1,257 | 1,262 | +0.32% | 19,400 | 181億4296万 | -0.24% | 11.63 | 1.19 |
02/03 | 1,253 | 1,263 | 1,247 | 1,258 | +0.48% | 18,000 | 180億8545万 | -0.47% | 11.59 | 1.19 |
02/02 | 1,258 | 1,267 | 1,249 | 1,252 | -0.95% | 40,900 | 179億9920万 | -0.95% | 11.54 | 1.19 |
02/01 | 1,258 | 1,267 | 1,252 | 1,264 | +0.16% | 13,700 | 181億7171万 | 0% | 11.65 | 1.2 |
01/31 | 1,260 | 1,267 | 1,254 | 1,262 | -0.63% | 19,600 | 181億4296万 | -0.08% | 11.63 | 1.19 |
01/30 | 1,261 | 1,273 | 1,261 | 1,270 | +0.87% | 14,800 | 182億5797万 | +0.47% | 11.7 | 1.2 |
01/27 | 1,251 | 1,267 | 1,251 | 1,259 | -0.24% | 22,600 | 180億9983万 | -0.4% | 11.6 | 1.19 |
01/26 | 1,258 | 1,266 | 1,253 | 1,262 | +0.64% | 33,600 | 181億4296万 | -0.16% | 11.63 | 1.19 |
01/25 | 1,259 | 1,266 | 1,252 | 1,254 | -0.24% | 17,500 | 180億2795万 | -0.79% | 11.56 | 1.19 |
01/24 | 1,254 | 1,264 | 1,251 | 1,257 | +0.32% | 11,300 | 180億7108万 | -0.55% | 11.58 | 1.19 |
01/23 | 1,255 | 1,259 | 1,253 | 1,253 | -0.48% | 8,100 | 180億1357万 | -0.95% | 11.55 | 1.19 |
01/20 | 1,264 | 1,265 | 1,247 | 1,259 | -0.47% | 11,000 | 180億9983万 | -0.55% | 11.6 | 1.19 |
01/19 | 1,260 | 1,272 | 1,255 | 1,265 | +1.36% | 20,000 | 181億8609万 | -0.16% | 11.66 | 1.2 |
01/18 | 1,251 | 1,260 | 1,236 | 1,248 | -0.24% | 23,700 | 179億4169万 | -1.58% | 11.5 | 1.18 |
01/17 | 1,273 | 1,274 | 1,250 | 1,251 | -2.04% | 31,500 | 179億8482万 | -1.34% | 11.53 | 1.18 |
01/16 | 1,297 | 1,298 | 1,271 | 1,277 | -0.23% | 26,800 | 183億5860万 | +0.71% | 11.77 | 1.21 |
01/13 | 1,270 | 1,280 | 1,266 | 1,280 | +0.63% | 15,600 | 184億173万 | +1.19% | 11.8 | 1.21 |
01/12 | 1,280 | 1,280 | 1,267 | 1,272 | -0.78% | 23,300 | 182億8672万 | +0.71% | 11.72 | 1.2 |
01/11 | 1,280 | 1,287 | 1,274 | 1,282 | -0.31% | 25,300 | 184億3049万 | +1.67% | 11.81 | 1.21 |
01/10 | 1,291 | 1,293 | 1,260 | 1,286 | +0.08% | 27,900 | 184億8799万 | +2.14% | 11.85 | 1.22 |
01/06 | 1,289 | 1,289 | 1,280 | 1,285 | -0.7% | 20,800 | 184億7362万 | +2.31% | 11.84 | 1.22 |
01/05 | 1,287 | 1,295 | 1,276 | 1,294 | +1.25% | 36,600 | 186億300万 | +3.19% | 11.92 | 1.22 |
01/04 | 1,259 | 1,279 | 1,259 | 1,278 | +2.49% | 31,900 | 183億7298万 | +2.08% | 11.78 | 1.21 |
2016 |
12/30 | 1,235 | 1,248 | 1,235 | 1,247 | +0.48% | 11,700 | 179億2731万 | -0.16% | 11.36 | 1.17 |
12/29 | 1,250 | 1,250 | 1,231 | 1,241 | -0.88% | 16,500 | 178億4106万 | -0.56% | 11.3 | 1.16 |
12/28 | 1,241 | 1,256 | 1,235 | 1,252 | +0.97% | 22,700 | 179億9920万 | +0.48% | 11.4 | 1.17 |
12/27 | 1,246 | 1,259 | 1,240 | 1,240 | -1.12% | 33,900 | 178億2668万 | -0.32% | 11.29 | 1.16 |
12/26 | 1,252 | 1,259 | 1,244 | 1,254 | +0.08% | 24,500 | 180億2795万 | +0.97% | 11.42 | 1.17 |
12/22 | 1,269 | 1,269 | 1,252 | 1,253 | -1.26% | 28,200 | 180億1357万 | +1.05% | 11.41 | 1.17 |
12/21 | 1,275 | 1,275 | 1,262 | 1,269 | -0.47% | 21,800 | 182億4359万 | +2.59% | 11.56 | 1.19 |
12/20 | 1,255 | 1,276 | 1,254 | 1,275 | +1.67% | 24,800 | 183億2985万 | +3.41% | 11.61 | 1.19 |
12/19 | 1,273 | 1,275 | 1,251 | 1,254 | -1.49% | 74,700 | 180億2795万 | +1.95% | 11.42 | 1.17 |
12/16 | 1,276 | 1,277 | 1,261 | 1,273 | +0.79% | 26,100 | 183億110万 | +3.83% | 11.6 | 1.19 |
12/15 | 1,284 | 1,285 | 1,255 | 1,263 | -0.94% | 33,800 | 181億5734万 | +3.44% | 11.5 | 1.18 |
12/14 | 1,286 | 1,297 | 1,272 | 1,275 | -0.55% | 18,900 | 183億2985万 | +4.94% | 11.61 | 1.19 |
12/13 | 1,287 | 1,287 | 1,272 | 1,282 | 0% | 23,600 | 184億3049万 | +6.04% | 11.68 | 1.2 |
12/12 | 1,286 | 1,320 | 1,272 | 1,282 | +0.23% | 53,000 | 184億3049万 | +6.74% | 11.68 | 1.2 |
12/09 | 1,260 | 1,279 | 1,260 | 1,279 | +1.51% | 64,600 | 183億8736万 | +7.21% | 11.65 | 1.2 |
12/08 | 1,245 | 1,260 | 1,239 | 1,260 | +1.78% | 56,400 | 181億1421万 | +6.33% | 11.48 | 1.18 |
12/07 | 1,232 | 1,238 | 1,223 | 1,238 | +1.23% | 28,300 | 177億9793万 | +5% | 11.28 | 1.16 |
12/06 | 1,226 | 1,228 | 1,217 | 1,223 | +0.41% | 31,600 | 175億8228万 | +4.17% | 11.14 | 1.14 |
12/05 | 1,212 | 1,226 | 1,208 | 1,218 | -0.08% | 39,400 | 175億1040万 | +4.19% | 11.09 | 1.14 |
12/02 | 1,222 | 1,225 | 1,211 | 1,219 | -0.73% | 27,800 | 175億2478万 | +4.73% | 11.1 | 1.14 |
12/01 | 1,240 | 1,245 | 1,226 | 1,228 | -0.08% | 39,600 | 176億5416万 | +6.04% | 11.19 | 1.15 |
11/30 | 1,224 | 1,233 | 1,223 | 1,229 | +0.08% | 19,800 | 176億6854万 | +6.78% | 11.19 | 1.15 |
11/29 | 1,218 | 1,229 | 1,218 | 1,228 | -0.57% | 19,400 | 176億5416万 | +7.34% | 11.19 | 1.15 |
11/28 | 1,221 | 1,237 | 1,214 | 1,235 | +1.48% | 55,000 | 177億5480万 | +8.71% | 11.25 | 1.16 |
11/25 | 1,203 | 1,229 | 1,203 | 1,217 | +1.16% | 90,600 | 174億9602万 | +7.89% | 11.08 | 1.14 |
11/24 | 1,205 | 1,209 | 1,194 | 1,203 | +0.08% | 33,200 | 172億9475万 | +7.41% | 10.96 | 1.13 |
11/22 | 1,195 | 1,204 | 1,191 | 1,202 | +0.17% | 30,200 | 172億8038万 | +8% | 10.95 | 1.12 |
11/21 | 1,199 | 1,200 | 1,190 | 1,200 | +0.25% | 38,800 | 172億5162万 | +8.5% | 10.93 | 1.12 |
11/18 | 1,194 | 1,200 | 1,192 | 1,197 | +0.76% | 48,200 | 172億850万 | +9.02% | 10.9 | 1.12 |
11/17 | 1,170 | 1,189 | 1,169 | 1,188 | +0.34% | 23,000 | 170億7911万 | +8.79% | 10.82 | 1.11 |
11/16 | 1,194 | 1,194 | 1,178 | 1,184 | +0.25% | 22,700 | 170億2160万 | +9.12% | 10.78 | 1.11 |
11/15 | 1,189 | 1,192 | 1,162 | 1,181 | 0% | 31,000 | 169億7847万 | +9.35% | 10.76 | 1.11 |
11/14 | 1,167 | 1,190 | 1,131 | 1,181 | +2.16% | 69,700 | 169億7847万 | +9.96% | 10.76 | 1.11 |
11/11 | 1,176 | 1,186 | 1,125 | 1,156 | -0.94% | 65,200 | 166億1906万 | +8.24% | 10.53 | 1.08 |
11/10 | 1,154 | 1,180 | 1,145 | 1,167 | +6.67% | 81,100 | 167億7720万 | +9.78% | 10.63 | 1.09 |
11/09 | 1,142 | 1,186 | 1,075 | 1,094 | -3.27% | 195,400 | 157億2773万 | +3.5% | 9.96 | 1.02 |
11/08 | 1,106 | 1,134 | 1,106 | 1,131 | +4.72% | 122,200 | 162億5966万 | +7.2% | 10.3 | 1.06 |
11/07 | 1,060 | 1,091 | 1,060 | 1,080 | +0.28% | 52,200 | 155億2646万 | +2.76% | 9.84 | 1.01 |
11/04 | 1,078 | 1,080 | 1,063 | 1,077 | -1.37% | 21,700 | 154億8333万 | +2.67% | 9.81 | 1.01 |