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 | 1,013 | 1,017 | 998 | 998 | -0.4% | 2,483,000 | 7869億3758万 | -3.2% | 7.91 | 1.37 |
| 03/30 | 1,017 | 1,019 | 1,000 | 1,002 | -1.96% | 1,943,000 | 7900億9164万 | -3% | 7.95 | 1.37 |
| 03/29 | 1,023 | 1,027 | 1,016 | 1,022 | -0.29% | 2,229,000 | 8058億6193万 | -1.26% | 8.1 | 1.4 |
| 03/28 | 1,018 | 1,025 | 1,015 | 1,025 | +1.28% | 2,292,000 | 8082億2747万 | -1.06% | 8.13 | 1.41 |
| 03/27 | 1,019 | 1,022 | 1,010 | 1,012 | -1.36% | 2,023,000 | 7979億7678万 | -2.41% | 8.02 | 1.39 |
| 03/24 | 1,008 | 1,028 | 1,004 | 1,026 | +2.19% | 2,404,000 | 8090億1599万 | -1.16% | 8.14 | 1.41 |
| 03/23 | 1,004 | 1,007 | 997 | 1,004 | -0.89% | 2,172,000 | 7916億6867万 | -3.37% | 7.96 | 1.38 |
| 03/22 | 1,011 | 1,022 | 1,011 | 1,013 | -1.07% | 2,239,000 | 7987億6530万 | -2.69% | 8.03 | 1.39 |
| 03/21 | 1,023 | 1,028 | 1,011 | 1,024 | -0.29% | 1,734,000 | 8074億3896万 | -1.63% | 8.12 | 1.41 |
| 03/17 | 1,032 | 1,032 | 1,025 | 1,027 | -1.34% | 2,658,000 | 8098億450万 | -1.34% | 8.14 | 1.41 |
| 03/16 | 1,040 | 1,045 | 1,037 | 1,041 | -0.38% | 2,569,000 | 8208億4371万 | +0.1% | 8.25 | 1.43 |
| 03/15 | 1,049 | 1,052 | 1,043 | 1,045 | -0.48% | 1,670,000 | 8239億9777万 | +0.58% | 8.29 | 1.43 |
| 03/14 | 1,050 | 1,054 | 1,047 | 1,050 | -0.28% | 1,257,000 | 8279億4034万 | +1.16% | 8.33 | 1.44 |
| 03/13 | 1,049 | 1,054 | 1,046 | 1,053 | +0.57% | 1,256,000 | 8303億588万 | +1.54% | 8.35 | 1.44 |
| 03/10 | 1,042 | 1,051 | 1,041 | 1,047 | +0.48% | 3,079,000 | 8255億7479万 | +1.06% | 8.3 | 1.44 |
| 03/09 | 1,049 | 1,053 | 1,039 | 1,042 | -0.19% | 1,900,000 | 8216億3222万 | +0.58% | 8.26 | 1.43 |
| 03/08 | 1,030 | 1,044 | 1,030 | 1,044 | +0.97% | 2,392,000 | 8232億925万 | +0.87% | 8.28 | 1.43 |
| 03/07 | 1,025 | 1,034 | 1,022 | 1,034 | +0.49% | 1,688,000 | 8153億2410万 | -0.1% | 8.2 | 1.42 |
| 03/06 | 1,041 | 1,041 | 1,027 | 1,029 | -0.96% | 1,517,000 | 8113億8153万 | -0.58% | 8.16 | 1.41 |
| 03/03 | 1,044 | 1,048 | 1,034 | 1,039 | -1.7% | 2,625,000 | 8192億6668万 | +0.29% | 8.24 | 1.43 |
| 03/02 | 1,054 | 1,060 | 1,051 | 1,057 | +1.15% | 1,898,000 | 8334億5994万 | +1.93% | 8.38 | 1.45 |
| 03/01 | 1,035 | 1,046 | 1,029 | 1,045 | +1.36% | 2,053,000 | 8239億9777万 | +0.77% | 8.29 | 1.43 |
| 02/28 | 1,033 | 1,044 | 1,029 | 1,031 | +0.39% | 2,477,000 | 8129億5856万 | -0.58% | 8.18 | 1.41 |
| 02/27 | 1,034 | 1,037 | 1,024 | 1,027 | -1.72% | 2,667,000 | 8098億450万 | -0.96% | 8.14 | 1.41 |
| 02/24 | 1,050 | 1,053 | 1,041 | 1,045 | -0.76% | 1,611,000 | 8239億9777万 | +0.67% | 8.29 | 1.43 |
| 02/23 | 1,048 | 1,053 | 1,036 | 1,053 | +1.15% | 1,917,000 | 8303億588万 | +1.45% | 8.35 | 1.44 |
| 02/22 | 1,047 | 1,048 | 1,038 | 1,041 | -1.05% | 1,808,000 | 8208億4371万 | +0.39% | 8.25 | 1.43 |
| 02/21 | 1,043 | 1,058 | 1,043 | 1,052 | +0.96% | 2,027,000 | 8295億1737万 | +1.35% | 8.34 | 1.44 |
| 02/20 | 1,032 | 1,043 | 1,028 | 1,042 | +0.39% | 1,698,000 | 8216億3222万 | +0.48% | 8.26 | 1.43 |
| 02/17 | 1,035 | 1,040 | 1,033 | 1,038 | -0.67% | 2,008,000 | 8184億7816万 | 0% | 8.23 | 1.42 |
| 02/16 | 1,054 | 1,054 | 1,031 | 1,045 | -0.76% | 2,922,000 | 8239億9777万 | +0.48% | 8.29 | 1.43 |
| 02/15 | 1,037 | 1,063 | 1,034 | 1,053 | +3.95% | 3,944,000 | 8303億588万 | +1.15% | 8.35 | 1.44 |
| 02/14 | 1,026 | 1,038 | 1,013 | 1,013 | -1.17% | 3,972,000 | 7987億6530万 | -2.78% | 8.03 | 1.39 |
| 02/13 | 1,036 | 1,037 | 1,017 | 1,025 | +0.49% | 3,145,000 | 8082億2747万 | -1.91% | 8.13 | 1.41 |
| 02/10 | 1,019 | 1,027 | 1,014 | 1,020 | +1.39% | 3,545,000 | 8042億8490万 | -2.67% | 8.09 | 1.4 |
| 02/09 | 1,013 | 1,017 | 1,003 | 1,006 | -0.98% | 2,404,000 | 7932億4570万 | -4.28% | 7.98 | 1.38 |
| 02/08 | 1,031 | 1,039 | 1,013 | 1,016 | -1.26% | 2,975,000 | 8011億3084万 | -3.7% | 8.06 | 1.39 |
| 02/07 | 1,023 | 1,033 | 1,023 | 1,029 | -0.29% | 1,790,000 | 8113億8153万 | -2.65% | 8.16 | 1.41 |
| 02/06 | 1,039 | 1,040 | 1,030 | 1,032 | -0.1% | 1,675,000 | 8137億4708万 | -2.55% | 8.18 | 1.42 |
| 02/03 | 1,031 | 1,037 | 1,027 | 1,033 | +0.68% | 1,788,000 | 8145億3559万 | -2.64% | 8.19 | 1.42 |
| 02/02 | 1,043 | 1,046 | 1,023 | 1,026 | -1.91% | 1,715,000 | 8090億1599万 | -3.48% | 8.14 | 1.41 |
| 02/01 | 1,030 | 1,046 | 1,023 | 1,046 | +0.67% | 1,728,000 | 8247億8628万 | -1.78% | 8.29 | 1.44 |
| 01/31 | 1,041 | 1,044 | 1,037 | 1,039 | -1.33% | 2,565,000 | 8192億6668万 | -2.62% | 8.24 | 1.43 |
| 01/30 | 1,053 | 1,057 | 1,049 | 1,053 | -0.75% | 2,008,000 | 8303億588万 | -1.5% | 8.35 | 1.44 |
| 01/27 | 1,064 | 1,069 | 1,057 | 1,061 | 0% | 1,881,000 | 8366億1400万 | -0.93% | 8.41 | 1.46 |
| 01/26 | 1,056 | 1,063 | 1,051 | 1,061 | +1.63% | 2,349,000 | 8366億1400万 | -1.12% | 8.41 | 1.46 |
| 01/25 | 1,052 | 1,057 | 1,036 | 1,044 | +0.87% | 2,234,000 | 8232億925万 | -2.79% | 8.28 | 1.43 |
| 01/24 | 1,027 | 1,040 | 1,026 | 1,035 | +0.29% | 2,673,000 | 8161億1262万 | -3.81% | 8.21 | 1.42 |
| 01/23 | 1,036 | 1,041 | 1,027 | 1,032 | -1.62% | 2,668,000 | 8137億4708万 | -4.27% | 8.18 | 1.42 |
| 01/20 | 1,048 | 1,051 | 1,040 | 1,049 | +0.29% | 1,293,000 | 8271億5182万 | -2.87% | 8.32 | 1.44 |
| 01/19 | 1,053 | 1,056 | 1,043 | 1,046 | +0.1% | 1,735,000 | 8247億8628万 | -3.24% | 8.29 | 1.44 |
| 01/18 | 1,044 | 1,047 | 1,030 | 1,045 | +0.1% | 2,116,000 | 8239億9777万 | -3.42% | 8.29 | 1.43 |
| 01/17 | 1,063 | 1,063 | 1,041 | 1,044 | -2.06% | 2,539,000 | 8232億925万 | -3.6% | 8.28 | 1.43 |
| 01/16 | 1,077 | 1,077 | 1,063 | 1,066 | -1.57% | 1,881,000 | 8405億5657万 | -1.66% | 8.45 | 1.46 |
| 01/13 | 1,074 | 1,083 | 1,069 | 1,083 | +1.21% | 2,490,000 | 8539億6132万 | 0% | 8.59 | 1.49 |
| 01/12 | 1,085 | 1,085 | 1,060 | 1,070 | -1.11% | 2,495,000 | 8437億1063万 | -1.02% | 8.48 | 1.47 |
| 01/11 | 1,084 | 1,085 | 1,074 | 1,082 | -0.09% | 1,904,000 | 8531億7281万 | +0.09% | 8.58 | 1.48 |
| 01/10 | 1,091 | 1,094 | 1,080 | 1,083 | -1.37% | 3,108,000 | 8539億6132万 | +0.37% | 8.59 | 1.49 |
| 01/06 | 1,091 | 1,099 | 1,089 | 1,098 | +0.27% | 2,336,000 | 8657億8904万 | +1.86% | 8.71 | 1.51 |
| 01/05 | 1,108 | 1,110 | 1,092 | 1,095 | -0.54% | 2,559,000 | 8634億2350万 | +1.77% | 8.68 | 1.5 |
| 01/04 | 1,079 | 1,105 | 1,077 | 1,101 | +2.99% | 3,793,000 | 8681億5458万 | +2.61% | 8.73 | 1.51 |
| 2016 |
| 12/30 | 1,066 | 1,072 | 1,058 | 1,069 | -0.37% | 2,281,000 | 8429億2212万 | -0.09% | 8.48 | 1.47 |
| 12/29 | 1,074 | 1,078 | 1,068 | 1,073 | -0.92% | 2,757,000 | 8460億7617万 | +0.47% | 8.51 | 1.47 |
| 12/28 | 1,079 | 1,089 | 1,075 | 1,083 | +0.37% | 1,827,000 | 8539億6132万 | +1.59% | 8.59 | 1.49 |
| 12/27 | 1,085 | 1,089 | 1,078 | 1,079 | -0.92% | 2,142,000 | 8508億726万 | +1.51% | 8.56 | 1.48 |
| 12/26 | 1,093 | 1,094 | 1,088 | 1,089 | -0.64% | 1,372,000 | 8586億9241万 | +2.83% | 8.63 | 1.49 |
| 12/22 | 1,094 | 1,098 | 1,086 | 1,096 | -0.09% | 1,930,000 | 8642億1201万 | +3.89% | 8.69 | 1.5 |
| 12/21 | 1,103 | 1,105 | 1,091 | 1,097 | -0.54% | 2,173,000 | 8650億53万 | +4.38% | 8.7 | 1.51 |
| 12/20 | 1,096 | 1,105 | 1,092 | 1,103 | +0.82% | 3,327,000 | 8697億3161万 | +5.35% | 8.75 | 1.51 |
| 12/19 | 1,092 | 1,096 | 1,084 | 1,094 | -0.55% | 2,010,000 | 8626億3498万 | +4.99% | 8.67 | 1.5 |
| 12/16 | 1,094 | 1,100 | 1,088 | 1,100 | +1.66% | 3,307,000 | 8673億6607万 | +5.97% | 8.72 | 1.51 |
| 12/15 | 1,092 | 1,096 | 1,078 | 1,082 | -0.55% | 2,422,000 | 8531億7281万 | +4.84% | 8.58 | 1.48 |
| 12/14 | 1,094 | 1,095 | 1,085 | 1,088 | -0.09% | 1,971,000 | 8579億389万 | +6.15% | 8.63 | 1.49 |
| 12/13 | 1,079 | 1,090 | 1,077 | 1,089 | +1.21% | 3,060,000 | 8586億9241万 | +6.87% | 8.63 | 1.49 |
| 12/12 | 1,079 | 1,084 | 1,071 | 1,076 | +0.28% | 2,938,000 | 8484億4172万 | +6.32% | 8.53 | 1.48 |
| 12/09 | 1,069 | 1,080 | 1,067 | 1,073 | +0.56% | 4,662,000 | 8460億7617万 | +6.66% | 8.51 | 1.47 |
| 12/08 | 1,061 | 1,069 | 1,055 | 1,067 | +1.23% | 3,223,000 | 8413億4509万 | +6.7% | 8.46 | 1.46 |
| 12/07 | 1,054 | 1,058 | 1,049 | 1,054 | -0.47% | 2,809,000 | 8310億9440万 | +5.93% | 8.36 | 1.45 |
| 12/06 | 1,045 | 1,060 | 1,043 | 1,059 | +2.52% | 5,017,000 | 8350億3697万 | +6.97% | 8.4 | 1.45 |
| 12/05 | 1,038 | 1,044 | 1,025 | 1,033 | -1.81% | 3,410,000 | 8145億3559万 | +4.87% | 8.19 | 1.42 |
| 12/02 | 1,050 | 1,057 | 1,046 | 1,052 | -0.09% | 2,444,000 | 8295億1737万 | +7.24% | 8.34 | 1.44 |
| 12/01 | 1,059 | 1,065 | 1,051 | 1,053 | -0.09% | 3,954,000 | 8303億588万 | +7.89% | 8.35 | 1.44 |
| 11/30 | 1,045 | 1,055 | 1,044 | 1,054 | +1.44% | 4,518,000 | 8310億9440万 | +8.66% | 8.36 | 1.45 |
| 11/29 | 1,028 | 1,041 | 1,026 | 1,039 | +1.17% | 2,843,000 | 8192億6668万 | +7.67% | 8.24 | 1.43 |
| 11/28 | 1,017 | 1,028 | 1,017 | 1,027 | +0.98% | 2,834,000 | 8098億450万 | +7.09% | 8.14 | 1.41 |
| 11/25 | 1,026 | 1,028 | 1,013 | 1,017 | -0.59% | 2,451,000 | 8019億1936万 | +6.6% | 8.06 | 1.4 |
| 11/24 | 1,026 | 1,029 | 1,022 | 1,023 | +0.29% | 2,671,000 | 8066億5044万 | +7.8% | 8.11 | 1.4 |
| 11/22 | 1,007 | 1,021 | 1,006 | 1,020 | +1.29% | 3,632,000 | 8042億8490万 | +8.05% | 8.09 | 1.4 |
| 11/21 | 998 | 1,010 | 996 | 1,007 | +1.21% | 2,671,000 | 7940億3421万 | +7.36% | 7.98 | 1.38 |
| 11/18 | 990 | 1,002 | 984 | 995 | +1.63% | 4,174,000 | 7845億7203万 | +6.53% | 7.89 | 1.37 |
| 11/17 | 990 | 995 | 976 | 979 | -2.2% | 6,134,000 | 7719億5580万 | +5.38% | 7.76 | 1.34 |
| 11/16 | 1,000 | 1,010 | 996 | 1,001 | +1.01% | 4,447,000 | 7893億312万 | +8.1% | 7.94 | 1.37 |
| 11/15 | 989 | 993 | 983 | 991 | +0.71% | 2,379,000 | 7814億1798万 | +7.48% | 7.86 | 1.36 |
| 11/14 | 991 | 996 | 983 | 984 | -0.51% | 3,895,000 | 7758億9837万 | +7.31% | 7.8 | 1.35 |
| 11/11 | 980 | 999 | 977 | 989 | +3.24% | 6,990,000 | 7798億4095万 | +8.21% | 7.84 | 1.36 |
| 11/10 | 950 | 960 | 940 | 958 | +6.09% | 6,315,000 | 7553億9699万 | +5.27% | 7.6 | 1.31 |
| 11/09 | 936 | 958 | 894 | 903 | -3.42% | 7,107,000 | 7120億2869万 | -0.55% | 7.16 | 1.24 |
| 11/08 | 921 | 951 | 916 | 935 | +1.52% | 5,277,000 | 7372億6116万 | +2.97% | 7.41 | 1.28 |
| 11/07 | 920 | 927 | 911 | 921 | +1.1% | 2,183,000 | 7262億2195万 | +1.54% | 7.3 | 1.26 |
| 11/04 | 916 | 920 | 904 | 911 | -1.09% | 2,071,000 | 7183億3681万 | +0.55% | 7.22 | 1.25 |
