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 | 1,126 | 1,128 | 1,095 | 1,095 | -1.62% | 5,583,500 | 1兆6012億 | -1.17% | 34.64 | 0.54 |
03/30 | 1,121 | 1,139 | 1,110 | 1,113 | +0.27% | 5,815,200 | 1兆6275億 | +0.27% | 35.21 | 0.55 |
03/29 | 1,108 | 1,118 | 1,103 | 1,110 | +1.28% | 5,450,300 | 1兆6231億 | -0.09% | 35.11 | 0.55 |
03/28 | 1,084 | 1,114 | 1,082 | 1,096 | +1.86% | 5,903,000 | 1兆6027億 | -1.35% | 34.67 | 0.54 |
03/27 | 1,085 | 1,092 | 1,070 | 1,076 | -1.56% | 3,613,100 | 1兆5734億 | -3.24% | 34.04 | 0.53 |
03/24 | 1,098 | 1,100 | 1,084 | 1,093 | -0.18% | 4,114,500 | 1兆5983億 | -1.89% | 34.57 | 0.54 |
03/23 | 1,073 | 1,097 | 1,073 | 1,095 | +1.11% | 3,733,900 | 1兆6012億 | -1.88% | 34.64 | 0.54 |
03/22 | 1,085 | 1,092 | 1,081 | 1,083 | -2.17% | 4,776,700 | 1兆5836億 | -3.13% | 34.26 | 0.54 |
03/21 | 1,106 | 1,113 | 1,103 | 1,107 | -0.45% | 3,327,100 | 1兆6187億 | -1.16% | 35.02 | 0.55 |
03/17 | 1,111 | 1,122 | 1,105 | 1,112 | -0.54% | 4,783,200 | 1兆6261億 | -0.89% | 35.17 | 0.55 |
03/16 | 1,105 | 1,122 | 1,103 | 1,118 | +1.08% | 5,873,400 | 1兆6348億 | -0.36% | 35.36 | 0.55 |
03/15 | 1,107 | 1,113 | 1,100 | 1,106 | -1.43% | 3,551,900 | 1兆6173億 | -1.25% | 34.98 | 0.55 |
03/14 | 1,124 | 1,139 | 1,122 | 1,122 | +1.17% | 5,429,700 | 1兆6407億 | +0.36% | 35.49 | 0.56 |
03/13 | 1,101 | 1,115 | 1,098 | 1,109 | -0.36% | 4,458,500 | 1兆6217億 | -0.63% | 35.08 | 0.55 |
03/10 | 1,114 | 1,116 | 1,097 | 1,113 | +1.09% | 6,419,700 | 1兆6275億 | -0.18% | 35.21 | 0.55 |
03/09 | 1,100 | 1,109 | 1,089 | 1,101 | -1.17% | 5,983,700 | 1兆6100億 | -1.17% | 34.83 | 0.55 |
03/08 | 1,125 | 1,125 | 1,111 | 1,114 | -0.71% | 4,102,400 | 1兆6290億 | 0% | 35.24 | 0.55 |
03/07 | 1,100 | 1,123 | 1,098 | 1,122 | +2% | 5,805,200 | 1兆6407億 | +0.81% | 35.49 | 0.56 |
03/06 | 1,094 | 1,105 | 1,082 | 1,100 | +0.46% | 4,751,900 | 1兆6085億 | -1.17% | 34.79 | 0.55 |
03/03 | 1,100 | 1,107 | 1,079 | 1,095 | -2.41% | 8,083,300 | 1兆6012億 | -1.71% | 34.64 | 0.54 |
03/02 | 1,137 | 1,142 | 1,120 | 1,122 | -0.09% | 6,153,500 | 1兆6407億 | +0.54% | 35.49 | 0.56 |
03/01 | 1,124 | 1,130 | 1,107 | 1,123 | +0.63% | 6,369,900 | 1兆6421億 | +0.81% | 35.52 | 0.56 |
02/28 | 1,117 | 1,140 | 1,115 | 1,116 | +0.18% | 6,630,300 | 1兆6319億 | +0.18% | 35.3 | 0.55 |
02/27 | 1,117 | 1,129 | 1,102 | 1,114 | -2.88% | 6,194,100 | 1兆6290億 | 0% | 35.24 | 0.55 |
02/24 | 1,144 | 1,163 | 1,135 | 1,147 | +0.17% | 5,830,000 | 1兆6772億 | +2.87% | 36.28 | 0.57 |
02/23 | 1,152 | 1,156 | 1,121 | 1,145 | +1.6% | 8,099,400 | 1兆6743億 | +2.6% | 36.22 | 0.57 |
02/22 | 1,138 | 1,138 | 1,124 | 1,127 | +0.09% | 3,530,100 | 1兆6480億 | +1.08% | 35.65 | 0.56 |
02/21 | 1,140 | 1,149 | 1,124 | 1,126 | +0.63% | 2,790,800 | 1兆6465億 | +0.9% | 35.62 | 0.56 |
02/20 | 1,120 | 1,123 | 1,110 | 1,119 | -0.71% | 3,169,700 | 1兆6363億 | +0.27% | 35.4 | 0.56 |
02/17 | 1,128 | 1,136 | 1,118 | 1,127 | -1.05% | 3,655,500 | 1兆6480億 | +0.99% | 35.65 | 0.56 |
02/16 | 1,136 | 1,143 | 1,128 | 1,139 | -0.09% | 3,792,800 | 1兆6655億 | +1.97% | 36.03 | 0.57 |
02/15 | 1,164 | 1,164 | 1,139 | 1,140 | -0.18% | 4,127,000 | 1兆6670億 | +2.06% | 36.06 | 0.57 |
02/14 | 1,148 | 1,155 | 1,138 | 1,142 | -1.21% | 4,759,600 | 1兆6699億 | +2.15% | 36.12 | 0.57 |
02/13 | 1,150 | 1,172 | 1,141 | 1,156 | +4.81% | 9,542,400 | 1兆6904億 | +3.4% | 36.57 | 0.57 |
02/10 | 1,089 | 1,120 | 1,087 | 1,103 | +3.57% | 7,308,200 | 1兆6129億 | -1.34% | 34.89 | 0.55 |
02/09 | 1,070 | 1,076 | 1,059 | 1,065 | +0.19% | 5,010,700 | 1兆5573億 | -4.91% | 33.69 | 0.53 |
02/08 | 1,065 | 1,070 | 1,052 | 1,063 | -1.12% | 6,153,700 | 1兆5544億 | -5.51% | 33.62 | 0.53 |
02/07 | 1,072 | 1,076 | 1,063 | 1,075 | -1.29% | 4,316,000 | 1兆5719億 | -4.87% | 34 | 0.53 |
02/06 | 1,102 | 1,103 | 1,083 | 1,089 | +0.37% | 3,904,100 | 1兆5924億 | -3.97% | 34.45 | 0.54 |
02/03 | 1,095 | 1,097 | 1,078 | 1,085 | +0.09% | 3,710,800 | 1兆5866億 | -4.66% | 34.32 | 0.54 |
02/02 | 1,092 | 1,099 | 1,079 | 1,084 | -2.61% | 6,625,300 | 1兆5851億 | -5.08% | 34.29 | 0.54 |
02/01 | 1,105 | 1,114 | 1,093 | 1,113 | +0.18% | 3,350,200 | 1兆6275億 | -2.96% | 35.21 | 0.55 |
01/31 | 1,105 | 1,122 | 1,104 | 1,111 | -1.68% | 4,164,800 | 1兆6246億 | -3.48% | 35.14 | 0.55 |
01/30 | 1,110 | 1,131 | 1,108 | 1,130 | +0.27% | 4,409,800 | 1兆6524億 | -2.16% | 35.74 | 0.56 |
01/27 | 1,117 | 1,146 | 1,114 | 1,127 | +3.68% | 8,386,900 | 1兆6480億 | -2.68% | 35.65 | 0.56 |
01/26 | 1,135 | 1,135 | 1,060 | 1,087 | -3.29% | 13,356,900 | 1兆5895億 | -6.45% | 34.38 | 0.54 |
01/25 | 1,129 | 1,135 | 1,120 | 1,124 | +0.45% | 3,524,700 | 1兆6436億 | -3.77% | 35.55 | 0.56 |
01/24 | 1,126 | 1,132 | 1,111 | 1,119 | -1.84% | 5,355,000 | 1兆6363億 | -4.52% | 35.4 | 0.56 |
01/23 | 1,136 | 1,147 | 1,131 | 1,140 | -1.13% | 3,346,100 | 1兆6670億 | -3.14% | 36.06 | 0.57 |
01/20 | 1,142 | 1,168 | 1,142 | 1,153 | +1.41% | 5,285,900 | 1兆6860億 | -2.45% | 36.47 | 0.57 |
01/19 | 1,143 | 1,147 | 1,128 | 1,137 | -0.52% | 5,497,900 | 1兆6626億 | -4.13% | 35.96 | 0.56 |
01/18 | 1,116 | 1,147 | 1,112 | 1,143 | +1.87% | 5,458,900 | 1兆6714億 | -3.95% | 36.15 | 0.57 |
01/17 | 1,136 | 1,138 | 1,117 | 1,122 | -0.88% | 3,625,500 | 1兆6407億 | -5.95% | 35.49 | 0.56 |
01/16 | 1,145 | 1,150 | 1,127 | 1,132 | -1.65% | 3,200,200 | 1兆6553億 | -5.27% | 35.81 | 0.56 |
01/13 | 1,131 | 1,153 | 1,131 | 1,151 | +0.44% | 5,257,000 | 1兆6831億 | -3.84% | 36.41 | 0.57 |
01/12 | 1,143 | 1,157 | 1,135 | 1,146 | -0.52% | 4,831,300 | 1兆6758億 | -4.34% | 36.25 | 0.57 |
01/11 | 1,141 | 1,157 | 1,134 | 1,152 | +1.41% | 5,587,400 | 1兆6845億 | -4% | 36.44 | 0.57 |
01/10 | 1,142 | 1,153 | 1,136 | 1,136 | -1.56% | 4,807,700 | 1兆6611億 | -5.49% | 35.93 | 0.56 |
01/06 | 1,139 | 1,159 | 1,131 | 1,154 | -1.2% | 7,737,100 | 1兆6875億 | -3.83% | 36.5 | 0.57 |
01/05 | 1,186 | 1,187 | 1,149 | 1,168 | -1.85% | 8,302,500 | 1兆7079億 | -2.42% | 36.95 | 0.58 |
01/04 | 1,183 | 1,201 | 1,180 | 1,190 | +1.62% | 5,927,100 | 1兆7401億 | -0.34% | 37.64 | 0.59 |
2016 |
12/30 | 1,160 | 1,175 | 1,158 | 1,171 | -0.85% | 3,407,000 | 1兆7123億 | -1.6% | 37.04 | 0.58 |
12/29 | 1,170 | 1,186 | 1,161 | 1,181 | -1.01% | 4,406,800 | 1兆7270億 | -0.51% | 37.36 | 0.59 |
12/28 | 1,196 | 1,210 | 1,193 | 1,193 | -0.17% | 3,613,600 | 1兆7445億 | +0.76% | 37.74 | 0.59 |
12/27 | 1,189 | 1,207 | 1,181 | 1,195 | -0.5% | 2,733,500 | 1兆7474億 | +1.27% | 37.8 | 0.59 |
12/26 | 1,217 | 1,219 | 1,192 | 1,201 | -1.31% | 2,641,000 | 1兆7562億 | +2.3% | 37.99 | 0.6 |
12/22 | 1,208 | 1,220 | 1,196 | 1,217 | +1.08% | 4,379,400 | 1兆7796億 | +4.2% | 38.5 | 0.6 |
12/21 | 1,198 | 1,216 | 1,187 | 1,204 | -0.25% | 5,061,100 | 1兆7606億 | +3.7% | 38.08 | 0.6 |
12/20 | 1,221 | 1,222 | 1,192 | 1,207 | -2.03% | 5,981,000 | 1兆7650億 | +4.59% | 38.18 | 0.6 |
12/19 | 1,229 | 1,241 | 1,223 | 1,232 | +0.24% | 3,695,800 | 1兆8015億 | +7.6% | 38.97 | 0.61 |
12/16 | 1,232 | 1,234 | 1,222 | 1,229 | +0.66% | 5,625,600 | 1兆7971億 | +8.28% | 38.87 | 0.61 |
12/15 | 1,240 | 1,255 | 1,219 | 1,221 | -2.71% | 10,318,700 | 1兆7854億 | +8.53% | 38.62 | 0.61 |
12/14 | 1,255 | 1,265 | 1,246 | 1,255 | +0.16% | 4,346,300 | 1兆8352億 | +12.86% | 39.7 | 0.62 |
12/13 | 1,245 | 1,259 | 1,233 | 1,253 | -0.4% | 5,256,100 | 1兆8322億 | +14.01% | 39.63 | 0.62 |
12/12 | 1,303 | 1,306 | 1,237 | 1,258 | +0.8% | 8,360,000 | 1兆8396億 | +15.73% | 39.79 | 0.62 |
12/09 | 1,216 | 1,253 | 1,209 | 1,248 | +4.09% | 12,323,500 | 1兆8249億 | +16.2% | 39.48 | 0.62 |
12/08 | 1,208 | 1,214 | 1,191 | 1,199 | +0.84% | 6,337,800 | 1兆7533億 | +12.79% | 37.93 | 0.59 |
12/07 | 1,188 | 1,195 | 1,174 | 1,189 | +1.19% | 6,612,100 | 1兆7387億 | +12.92% | 37.61 | 0.59 |
12/06 | 1,200 | 1,205 | 1,169 | 1,175 | -0.25% | 7,251,900 | 1兆7182億 | +12.44% | 37.17 | 0.58 |
12/05 | 1,185 | 1,189 | 1,167 | 1,178 | -1.34% | 5,553,100 | 1兆7226億 | +13.49% | 37.26 | 0.58 |
12/02 | 1,183 | 1,208 | 1,174 | 1,194 | +0.08% | 9,768,700 | 1兆7460億 | +15.81% | 37.77 | 0.59 |
12/01 | 1,205 | 1,212 | 1,178 | 1,193 | +9.95% | 20,262,600 | 1兆7445億 | +16.62% | 37.74 | 0.59 |
11/30 | 1,097 | 1,109 | 1,084 | 1,085 | -1.09% | 8,295,900 | 1兆5866億 | +6.9% | 34.32 | 0.54 |
11/29 | 1,080 | 1,099 | 1,075 | 1,097 | +0.83% | 4,861,200 | 1兆6041億 | +8.4% | 34.7 | 0.54 |
11/28 | 1,073 | 1,089 | 1,066 | 1,088 | -1% | 5,997,300 | 1兆5910億 | +7.83% | 34.41 | 0.54 |
11/25 | 1,096 | 1,107 | 1,090 | 1,099 | +0.46% | 4,273,100 | 1兆6070億 | +9.24% | 34.76 | 0.55 |
11/24 | 1,128 | 1,134 | 1,088 | 1,094 | -0.36% | 6,459,200 | 1兆5997億 | +9.18% | 34.6 | 0.54 |
11/22 | 1,106 | 1,115 | 1,090 | 1,098 | +1.67% | 8,596,900 | 1兆6056億 | +9.8% | 34.73 | 0.54 |
11/21 | 1,069 | 1,083 | 1,063 | 1,080 | +3.15% | 7,184,900 | 1兆5793億 | +8.22% | 34.16 | 0.54 |
11/18 | 1,060 | 1,061 | 1,041 | 1,047 | -1.13% | 5,850,800 | 1兆5310億 | +5.12% | 33.12 | 0.52 |
11/17 | 1,038 | 1,062 | 1,033 | 1,059 | +1.34% | 7,235,400 | 1兆5486億 | +6.65% | 33.5 | 0.53 |
11/16 | 1,050 | 1,063 | 1,043 | 1,045 | +2.96% | 9,680,700 | 1兆5281億 | +5.56% | 33.05 | 0.52 |
11/15 | 1,021 | 1,040 | 1,005 | 1,015 | +1% | 8,170,500 | 1兆4842億 | +2.73% | 32.11 | 0.5 |
11/14 | 991 | 1,017 | 982 | 1,005 | +3.61% | 7,277,400 | 1兆4696億 | +1.93% | 31.79 | 0.5 |
11/11 | 980 | 985 | 962 | 970 | -0.51% | 8,587,000 | 1兆4184億 | -1.42% | 30.68 | 0.48 |
11/10 | 956 | 982 | 945 | 975 | +8.45% | 8,862,400 | 1兆4257億 | -0.71% | 30.84 | 0.48 |
11/09 | 954 | 966 | 882 | 899 | -4.16% | 8,865,000 | 1兆3146億 | -8.27% | 28.44 | 0.45 |
11/08 | 917 | 942 | 917 | 938 | -0.95% | 5,438,500 | 1兆3716億 | -4.29% | 29.67 | 0.47 |
11/07 | 945 | 951 | 934 | 947 | +0.85% | 5,163,300 | 1兆3848億 | -3.27% | 29.95 | 0.47 |
11/04 | 933 | 944 | 932 | 939 | -1.78% | 5,896,300 | 1兆3731億 | -3.89% | 29.7 | 0.47 |