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 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 3,810 | 3,820 | 3,735 | 3,735 | -1.58% | 542,500 | 5017億2697万 | -0.93% | 18.73 | 3.2 |
| 03/30 | 3,915 | 3,915 | 3,790 | 3,795 | -3.07% | 333,100 | 5097億8684万 | +0.8% | 19.03 | 3.26 |
| 03/29 | 3,970 | 3,980 | 3,855 | 3,915 | +1.29% | 411,300 | 5259億658万 | +4.15% | 19.63 | 3.36 |
| 03/28 | 3,865 | 3,875 | 3,840 | 3,865 | +0.91% | 407,400 | 5191億9002万 | +3.04% | 19.38 | 3.32 |
| 03/27 | 3,830 | 3,845 | 3,805 | 3,830 | -0.39% | 408,400 | 5144億8843万 | +2.27% | 19.2 | 3.29 |
| 03/24 | 3,815 | 3,860 | 3,800 | 3,845 | +1.18% | 262,600 | 5165億340万 | +2.78% | 19.28 | 3.3 |
| 03/23 | 3,800 | 3,810 | 3,765 | 3,800 | +0.66% | 278,800 | 5104億5849万 | +1.74% | 19.05 | 3.26 |
| 03/22 | 3,770 | 3,795 | 3,760 | 3,775 | -0.4% | 271,800 | 5071億21万 | +1.1% | 18.93 | 3.24 |
| 03/21 | 3,775 | 3,825 | 3,775 | 3,790 | -0.52% | 253,200 | 5091億1518万 | +1.53% | 19 | 3.25 |
| 03/17 | 3,795 | 3,820 | 3,775 | 3,810 | -0.26% | 408,400 | 5118億181万 | +1.98% | 19.1 | 3.27 |
| 03/16 | 3,805 | 3,825 | 3,770 | 3,820 | +0.92% | 373,200 | 5131億4512万 | +2.28% | 19.15 | 3.28 |
| 03/15 | 3,760 | 3,795 | 3,755 | 3,785 | +1.34% | 247,600 | 5084億4353万 | +1.28% | 18.98 | 3.25 |
| 03/14 | 3,735 | 3,745 | 3,695 | 3,735 | 0% | 385,000 | 5017億2697万 | -0.11% | 18.73 | 3.2 |
| 03/13 | 3,720 | 3,760 | 3,715 | 3,735 | +0.13% | 245,200 | 5017億2697万 | -0.19% | 18.73 | 3.2 |
| 03/10 | 3,705 | 3,745 | 3,700 | 3,730 | +0.13% | 493,200 | 5010億5531万 | -0.4% | 18.7 | 3.2 |
| 03/09 | 3,745 | 3,755 | 3,710 | 3,725 | -0.13% | 254,800 | 5003億8366万 | -0.61% | 18.68 | 3.2 |
| 03/08 | 3,750 | 3,785 | 3,725 | 3,730 | -0.27% | 374,200 | 5010億5531万 | -0.61% | 18.7 | 3.2 |
| 03/07 | 3,710 | 3,770 | 3,695 | 3,740 | 0% | 357,600 | 5023億9862万 | -0.53% | 18.75 | 3.21 |
| 03/06 | 3,745 | 3,745 | 3,690 | 3,740 | -0.27% | 426,600 | 5023億9862万 | -0.69% | 18.75 | 3.21 |
| 03/03 | 3,775 | 3,785 | 3,725 | 3,750 | -0.79% | 496,400 | 5037億4194万 | -0.61% | 18.8 | 3.22 |
| 03/02 | 3,800 | 3,815 | 3,735 | 3,780 | +0.4% | 545,600 | 5077億7187万 | 0% | 18.95 | 3.24 |
| 03/01 | 3,700 | 3,775 | 3,700 | 3,765 | +1.89% | 592,200 | 5057億5690万 | -0.5% | 18.88 | 3.23 |
| 02/28 | 3,700 | 3,775 | 3,685 | 3,695 | -0.27% | 546,000 | 4963億5372万 | -2.53% | 18.53 | 3.17 |
| 02/27 | 3,620 | 3,730 | 3,620 | 3,705 | +1.65% | 704,600 | 4976億9703万 | -2.5% | 18.58 | 3.18 |
| 02/24 | 3,595 | 3,665 | 3,585 | 3,645 | +0.83% | 571,400 | 4896億3716万 | -4.31% | 18.28 | 3.13 |
| 02/23 | 3,630 | 3,630 | 3,585 | 3,615 | -0.96% | 804,200 | 4856億723万 | -5.49% | 18.13 | 3.1 |
| 02/22 | 3,700 | 3,705 | 3,650 | 3,650 | -1.75% | 549,000 | 4903億882万 | -5.05% | 18.3 | 3.13 |
| 02/21 | 3,720 | 3,735 | 3,685 | 3,715 | -0.13% | 454,600 | 4990億4034万 | -3.81% | 18.63 | 3.19 |
| 02/20 | 3,730 | 3,735 | 3,690 | 3,720 | -0.27% | 525,800 | 4997億1200万 | -4.07% | 18.65 | 3.19 |
| 02/17 | 3,700 | 3,745 | 3,680 | 3,730 | +0.81% | 389,200 | 5010億5531万 | -4.31% | 18.7 | 3.2 |
| 02/16 | 3,750 | 3,755 | 3,685 | 3,700 | -1.46% | 493,800 | 4970億2538万 | -5.59% | 18.55 | 3.17 |
| 02/15 | 3,810 | 3,810 | 3,755 | 3,755 | -0.27% | 297,400 | 5044億1359万 | -4.6% | 18.83 | 3.22 |
| 02/14 | 3,865 | 3,870 | 3,765 | 3,765 | -2.33% | 410,800 | 5057億5690万 | -4.88% | 18.88 | 3.23 |
| 02/13 | 3,790 | 3,860 | 3,775 | 3,855 | +1.72% | 436,200 | 5178億4671万 | -3.07% | 19.33 | 3.31 |
| 02/10 | 3,750 | 3,795 | 3,685 | 3,790 | -1.81% | 1,055,400 | 5091億1518万 | -5.04% | 19 | 3.25 |
| 02/09 | 3,815 | 3,865 | 3,810 | 3,860 | +0.26% | 442,200 | 5185億1837万 | -3.57% | 19.35 | 3.31 |
| 02/08 | 3,815 | 3,850 | 3,805 | 3,850 | +1.45% | 333,800 | 5171億7505万 | -4.01% | 19.3 | 3.3 |
| 02/07 | 3,795 | 3,815 | 3,780 | 3,795 | -0.65% | 208,200 | 5097億8684万 | -5.57% | 19.03 | 3.26 |
| 02/06 | 3,855 | 3,860 | 3,795 | 3,820 | +0.13% | 265,600 | 5131億4512万 | -5.19% | 19.15 | 3.28 |
| 02/03 | 3,815 | 3,845 | 3,805 | 3,815 | -0.65% | 278,600 | 5124億7346万 | -5.52% | 19.13 | 3.27 |
| 02/02 | 3,905 | 3,905 | 3,825 | 3,840 | -1.66% | 342,200 | 5158億3174万 | -5.11% | 19.25 | 3.29 |
| 02/01 | 3,885 | 3,915 | 3,855 | 3,905 | +0.39% | 416,600 | 5245億6327万 | -3.75% | 19.58 | 3.35 |
| 01/31 | 3,885 | 3,910 | 3,875 | 3,890 | -0.77% | 301,600 | 5225億4830万 | -4.23% | 19.5 | 3.34 |
| 01/30 | 3,895 | 3,925 | 3,880 | 3,920 | +0.26% | 251,200 | 5265億7824万 | -3.69% | 19.65 | 3.36 |
| 01/27 | 3,910 | 3,925 | 3,875 | 3,910 | +0.39% | 344,200 | 5252億3492万 | -4.1% | 19.6 | 3.35 |
| 01/26 | 3,885 | 3,895 | 3,855 | 3,895 | -0.76% | 531,800 | 5232億1996万 | -4.6% | 19.53 | 3.34 |
| 01/25 | 3,985 | 3,990 | 3,895 | 3,925 | -0.13% | 442,800 | 5272億4989万 | -4.01% | 19.68 | 3.37 |
| 01/24 | 3,950 | 3,970 | 3,910 | 3,930 | -0.13% | 401,800 | 5279億2155万 | -4.01% | 19.7 | 3.37 |
| 01/23 | 3,990 | 3,995 | 3,920 | 3,935 | -2.72% | 567,600 | 5285億9320万 | -3.93% | 19.73 | 3.38 |
| 01/20 | 4,060 | 4,070 | 4,020 | 4,045 | -1.1% | 509,200 | 5433億6963万 | -1.29% | 20.28 | 3.47 |
| 01/19 | 4,100 | 4,160 | 4,075 | 4,090 | -0.37% | 458,800 | 5494億1454万 | -0.05% | 20.51 | 3.51 |
| 01/18 | 4,185 | 4,190 | 4,085 | 4,105 | -0.12% | 366,600 | 5514億2951万 | +0.61% | 20.58 | 3.52 |
| 01/17 | 4,180 | 4,185 | 4,110 | 4,110 | -2.61% | 313,400 | 5521億116万 | +1.03% | 20.61 | 3.53 |
| 01/16 | 4,210 | 4,250 | 4,200 | 4,220 | -0.47% | 272,200 | 5668億7759万 | +4.07% | 21.16 | 3.62 |
| 01/13 | 4,210 | 4,265 | 4,185 | 4,240 | +2.29% | 477,800 | 5695億6422万 | +5% | 21.26 | 3.64 |
| 01/12 | 4,265 | 4,270 | 4,135 | 4,145 | -3.49% | 720,200 | 5568億275万 | +3.06% | 20.78 | 3.56 |
| 01/11 | 4,320 | 4,395 | 4,280 | 4,295 | +1.18% | 888,800 | 5769億5243万 | +7.08% | 21.53 | 3.68 |
| 01/10 | 4,255 | 4,295 | 4,200 | 4,245 | +1.07% | 779,400 | 5702億3587万 | +6.18% | 21.28 | 3.64 |
| 01/06 | 4,080 | 4,210 | 4,070 | 4,200 | +2.94% | 452,400 | 5641億9097万 | +5.34% | 21.06 | 3.6 |
| 01/05 | 4,085 | 4,110 | 4,060 | 4,080 | +0.25% | 307,600 | 5480億7123万 | +2.54% | 20.46 | 3.5 |
| 01/04 | 4,065 | 4,100 | 4,030 | 4,070 | +0.62% | 397,200 | 5467億2791万 | +2.42% | 20.41 | 3.49 |
| 2016 |
| 12/30 | 4,090 | 4,090 | 4,035 | 4,045 | -0.37% | 191,200 | 5433億6963万 | +1.89% | 20.28 | 3.47 |
| 12/29 | 4,030 | 4,090 | 4,010 | 4,060 | +0.37% | 440,000 | 5453億8460万 | +2.34% | 20.36 | 3.48 |
| 12/28 | 4,020 | 4,065 | 4,005 | 4,045 | +0.12% | 199,200 | 5433億6963万 | +2.22% | 20.28 | 3.47 |
| 12/27 | 4,065 | 4,100 | 4,030 | 4,040 | -0.74% | 153,600 | 5426億9798万 | +2.36% | 20.26 | 3.47 |
| 12/26 | 4,045 | 4,085 | 4,030 | 4,070 | +0.62% | 132,200 | 5467億2791万 | +3.54% | 20.41 | 3.49 |
| 12/22 | 4,080 | 4,085 | 4,025 | 4,045 | -1.22% | 250,800 | 5433億6963万 | +3.37% | 20.28 | 3.47 |
| 12/21 | 4,085 | 4,130 | 4,075 | 4,095 | +0.24% | 398,600 | 5500億8619万 | +5.13% | 20.53 | 3.51 |
| 12/20 | 4,070 | 4,115 | 4,065 | 4,085 | +0.49% | 290,400 | 5487億4288万 | +5.5% | 20.48 | 3.5 |
| 12/19 | 4,025 | 4,075 | 4,015 | 4,065 | +0.74% | 277,400 | 5460億5626万 | +5.56% | 20.38 | 3.49 |
| 12/16 | 4,080 | 4,085 | 4,010 | 4,035 | -0.25% | 395,400 | 5420億2632万 | +5.38% | 20.23 | 3.46 |
| 12/15 | 3,945 | 4,075 | 3,890 | 4,045 | +1.63% | 608,800 | 5433億6963万 | +5.78% | 20.28 | 3.47 |
| 12/14 | 4,005 | 4,035 | 3,970 | 3,980 | -0.13% | 412,000 | 5346億3811万 | +4.33% | 19.96 | 3.41 |
| 12/13 | 3,905 | 4,000 | 3,875 | 3,985 | +2.18% | 511,400 | 5353億976万 | +4.54% | 19.98 | 3.42 |
| 12/12 | 3,805 | 3,925 | 3,805 | 3,900 | +2.63% | 712,800 | 5238億9161万 | +2.34% | 19.55 | 3.35 |
| 12/09 | 3,755 | 3,810 | 3,750 | 3,800 | -0.13% | 524,400 | 5104億5849万 | -0.31% | 19.05 | 3.26 |
| 12/08 | 3,770 | 3,805 | 3,750 | 3,805 | +0.79% | 385,200 | 5111億3015万 | -0.29% | 19.08 | 3.26 |
| 12/07 | 3,805 | 3,815 | 3,745 | 3,775 | -0.79% | 378,000 | 5071億21万 | -1.33% | 18.93 | 3.24 |
| 12/06 | 3,875 | 3,880 | 3,785 | 3,805 | -0.78% | 387,600 | 5111億3015万 | -0.91% | 19.08 | 3.26 |
| 12/05 | 3,845 | 3,860 | 3,805 | 3,835 | -0.78% | 381,800 | 5151億6009万 | -0.44% | 19.23 | 3.29 |
| 12/02 | 3,945 | 3,965 | 3,850 | 3,865 | -2.77% | 454,800 | 5191億9002万 | 0% | 19.38 | 3.32 |
| 12/01 | 4,030 | 4,035 | 3,950 | 3,975 | -0.13% | 670,600 | 5339億6645万 | +2.55% | 19.93 | 3.41 |
| 11/30 | 3,955 | 4,010 | 3,955 | 3,980 | -0.13% | 557,000 | 5346億3811万 | +2.6% | 19.96 | 3.41 |
| 11/29 | 3,950 | 4,035 | 3,925 | 3,985 | +0.38% | 678,000 | 5353億976万 | +2.63% | 19.98 | 3.42 |
| 11/28 | 4,010 | 4,020 | 3,955 | 3,970 | +0.13% | 453,400 | 5332億9480万 | +2.21% | 19.91 | 3.41 |
| 11/25 | 3,950 | 3,980 | 3,925 | 3,965 | +0.25% | 519,800 | 5326億2314万 | +2.03% | 19.88 | 3.4 |
| 11/24 | 3,885 | 3,970 | 3,865 | 3,955 | +3.67% | 924,000 | 5312億7983万 | +1.67% | 19.83 | 3.39 |
| 11/22 | 3,790 | 3,845 | 3,760 | 3,815 | +0.66% | 841,800 | 5124億7346万 | -1.98% | 19.13 | 3.27 |
| 11/21 | 3,675 | 3,795 | 3,675 | 3,790 | +3.98% | 776,400 | 5091億1518万 | -2.9% | 19 | 3.25 |
| 11/18 | 3,630 | 3,655 | 3,590 | 3,645 | +0.41% | 435,200 | 4896億3716万 | -6.9% | 18.28 | 3.13 |
| 11/17 | 3,590 | 3,675 | 3,590 | 3,630 | +1.11% | 540,400 | 4876億2219万 | -7.68% | 18.2 | 3.11 |
| 11/16 | 3,540 | 3,595 | 3,510 | 3,590 | +1.99% | 473,400 | 4822億4895万 | -9.04% | 18 | 3.08 |
| 11/15 | 3,560 | 3,570 | 3,500 | 3,520 | -0.98% | 469,400 | 4728億4576万 | -11.2% | 17.65 | 3.02 |
| 11/14 | 3,515 | 3,580 | 3,460 | 3,555 | +1.14% | 982,400 | 4775億4735万 | -10.77% | 17.82 | 3.05 |
| 11/11 | 3,625 | 3,640 | 3,480 | 3,515 | -10.45% | 1,133,800 | 4721億7411万 | -12.3% | 17.62 | 3.02 |
| 11/10 | 3,850 | 3,940 | 3,820 | 3,925 | +3.02% | 525,400 | 5272億4989万 | -2.73% | 19.68 | 3.37 |
| 11/09 | 3,875 | 3,920 | 3,700 | 3,810 | -2.18% | 420,400 | 5118億181万 | -5.88% | 19.1 | 3.27 |
| 11/08 | 3,950 | 3,965 | 3,890 | 3,895 | -1.89% | 361,200 | 5232億1996万 | -4.21% | 19.53 | 3.34 |
| 11/07 | 3,960 | 3,985 | 3,930 | 3,970 | +0.89% | 311,800 | 5332億9480万 | -2.67% | 19.91 | 3.41 |
| 11/04 | 3,865 | 3,955 | 3,830 | 3,935 | +0.9% | 452,000 | 5285億9320万 | -3.72% | 19.73 | 3.38 |
