PBR
2016/08/25~2017/01/24
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 |
01/24 | 16,475 | 16,500 | 16,300 | 16,345 | -1.24% | 449,600 | 1兆2764億 | -5.38% | 15.18 | 4.57 |
01/23 | 16,520 | 16,600 | 16,435 | 16,550 | -0.69% | 358,700 | 1兆2924億 | -4.43% | 15.37 | 4.63 |
01/20 | 16,565 | 16,700 | 16,510 | 16,665 | -0.27% | 469,500 | 1兆3014億 | -3.98% | 15.48 | 4.66 |
01/19 | 16,670 | 16,775 | 16,620 | 16,710 | +0.54% | 340,400 | 1兆3049億 | -3.78% | 15.52 | 4.68 |
01/18 | 16,705 | 16,775 | 16,540 | 16,620 | -0.48% | 347,100 | 1兆2979億 | -4.41% | 15.44 | 4.65 |
01/17 | 16,920 | 16,935 | 16,700 | 16,700 | -1.3% | 326,700 | 1兆3041億 | -4.13% | 15.51 | 4.67 |
01/16 | 17,015 | 17,090 | 16,825 | 16,920 | -0.38% | 269,400 | 1兆3213億 | -2.98% | 15.72 | 4.73 |
01/13 | 16,825 | 17,035 | 16,690 | 16,985 | -1.08% | 663,900 | 1兆3264億 | -2.65% | 15.78 | 4.75 |
01/12 | 17,500 | 17,535 | 17,060 | 17,170 | -2.99% | 621,900 | 1兆3408億 | -1.58% | 15.95 | 4.8 |
01/11 | 17,760 | 17,810 | 17,660 | 17,700 | -0.53% | 266,800 | 1兆3822億 | +1.35% | 16.44 | 4.95 |
01/10 | 18,015 | 18,020 | 17,580 | 17,795 | -2.04% | 692,500 | 1兆3896億 | +1.85% | 16.53 | 4.98 |
01/06 | 17,900 | 18,170 | 17,870 | 18,165 | +1.31% | 349,000 | 1兆4185億 | +3.97% | 16.87 | 5.08 |
01/05 | 17,960 | 17,960 | 17,770 | 17,930 | +0.67% | 340,300 | 1兆4002億 | +2.77% | 16.66 | 5.02 |
01/04 | 17,690 | 17,845 | 17,535 | 17,810 | +1.31% | 335,000 | 1兆3908億 | +2.17% | 16.54 | 4.98 |
2016 |
12/30 | 17,455 | 17,625 | 17,380 | 17,580 | +0.66% | 176,700 | 1兆3728億 | +1.01% | 16.33 | 4.92 |
12/29 | 17,450 | 17,465 | 17,330 | 17,465 | +0.4% | 221,700 | 1兆3639億 | +0.52% | 16.22 | 4.89 |
12/28 | 17,345 | 17,475 | 17,310 | 17,395 | +0.32% | 156,000 | 1兆3584億 | +0.23% | 16.16 | 4.87 |
12/27 | 17,440 | 17,440 | 17,305 | 17,340 | -0.57% | 214,100 | 1兆3541億 | +0.01% | 16.11 | 4.85 |
12/26 | 17,445 | 17,550 | 17,355 | 17,440 | -0.74% | 200,900 | 1兆3619億 | +0.7% | 16.2 | 4.88 |
12/22 | 17,530 | 17,585 | 17,410 | 17,570 | +0.69% | 165,600 | 1兆3721億 | +1.62% | 16.32 | 4.92 |
12/21 | 17,580 | 17,680 | 17,410 | 17,450 | -0.85% | 303,000 | 1兆3627億 | +1.12% | 16.21 | 4.88 |
12/20 | 17,650 | 17,650 | 17,505 | 17,600 | +1.09% | 300,400 | 1兆3744億 | +2.18% | 16.35 | 4.93 |
12/19 | 17,285 | 17,435 | 17,250 | 17,410 | +0.96% | 210,800 | 1兆3596億 | +1.24% | 16.17 | 4.87 |
12/16 | 17,415 | 17,425 | 17,175 | 17,245 | -0.46% | 318,200 | 1兆3467億 | +0.45% | 16.02 | 4.83 |
12/15 | 17,535 | 17,610 | 17,310 | 17,325 | -0.4% | 274,900 | 1兆3529億 | +0.9% | 16.09 | 4.85 |
12/14 | 17,560 | 17,570 | 17,365 | 17,395 | -0.57% | 322,900 | 1兆3584億 | +1.33% | 16.16 | 4.87 |
12/13 | 17,095 | 17,615 | 17,040 | 17,495 | +3.15% | 505,200 | 1兆3662億 | +1.92% | 16.25 | 4.9 |
12/12 | 17,280 | 17,300 | 16,910 | 16,960 | -1.37% | 694,100 | 1兆3244億 | -1.18% | 15.76 | 4.75 |
12/09 | 17,310 | 17,395 | 17,170 | 17,195 | -1.4% | 435,300 | 1兆3428億 | +0.13% | 15.97 | 4.81 |
12/08 | 17,260 | 17,440 | 17,200 | 17,440 | +1.37% | 381,000 | 1兆3619億 | +1.44% | 16.2 | 4.88 |
12/07 | 17,255 | 17,320 | 17,015 | 17,205 | +0.61% | 381,200 | 1兆3436億 | -0.02% | 15.98 | 4.81 |
12/06 | 17,015 | 17,140 | 17,015 | 17,100 | +0.88% | 703,000 | 1兆3354億 | -0.71% | 15.89 | 4.79 |
12/05 | 17,255 | 17,290 | 16,950 | 16,950 | -3.97% | 734,000 | 1兆3236億 | -1.65% | 15.75 | 4.74 |
12/02 | 17,880 | 17,885 | 17,640 | 17,650 | -1.31% | 460,200 | 1兆3783億 | +2.35% | 16.4 | 4.94 |
12/01 | 17,930 | 18,000 | 17,805 | 17,885 | +0.62% | 428,000 | 1兆3967億 | +3.8% | 16.61 | 5 |
11/30 | 17,625 | 17,865 | 17,535 | 17,775 | +1.31% | 535,800 | 1兆3881億 | +3.35% | 16.51 | 4.97 |
11/29 | 17,610 | 17,795 | 17,525 | 17,545 | -0.03% | 365,100 | 1兆3701億 | +2.18% | 16.3 | 4.91 |
11/28 | 17,200 | 17,600 | 17,195 | 17,550 | +2.42% | 380,100 | 1兆3705億 | +2.36% | 16.3 | 4.91 |
11/25 | 16,950 | 17,135 | 16,895 | 17,135 | +1.81% | 279,200 | 1兆3381億 | -0.04% | 15.92 | 4.8 |
11/24 | 16,965 | 16,965 | 16,735 | 16,830 | -1% | 431,600 | 1兆3143億 | -1.85% | 15.63 | 4.71 |
11/22 | 17,000 | 17,135 | 16,955 | 17,000 | +0.06% | 323,700 | 1兆3276億 | -0.93% | 15.79 | 4.76 |
11/21 | 16,865 | 17,000 | 16,865 | 16,990 | +0.98% | 325,300 | 1兆3268億 | -0.79% | 15.78 | 4.75 |
11/18 | 17,000 | 17,025 | 16,795 | 16,825 | +0.63% | 300,200 | 1兆3139億 | -1.55% | 15.63 | 4.71 |
11/17 | 16,725 | 16,835 | 16,605 | 16,720 | -0.03% | 461,700 | 1兆3057億 | -2.01% | 15.53 | 4.68 |
11/16 | 16,855 | 16,855 | 16,655 | 16,725 | +0.36% | 338,800 | 1兆3061億 | -1.79% | 15.54 | 4.68 |
11/15 | 16,900 | 16,945 | 16,565 | 16,665 | -1.39% | 530,200 | 1兆3014億 | -1.91% | 15.48 | 4.66 |
11/14 | 16,695 | 16,975 | 16,660 | 16,900 | +1.32% | 413,500 | 1兆3197億 | -0.27% | 15.7 | 4.73 |
11/11 | 17,215 | 17,310 | 16,630 | 16,680 | -3.78% | 787,700 | 1兆3026億 | -1.34% | 15.5 | 4.67 |
11/10 | 17,590 | 17,670 | 17,125 | 17,335 | +0.84% | 603,200 | 1兆3537億 | +2.76% | 16.1 | 4.85 |
11/09 | 17,490 | 17,645 | 16,955 | 17,190 | -1.21% | 506,200 | 1兆3424億 | +2.21% | 15.97 | 4.81 |
11/08 | 17,480 | 17,500 | 17,200 | 17,400 | -0.2% | 353,200 | 1兆3588億 | +3.71% | 16.16 | 4.87 |
11/07 | 17,150 | 17,470 | 17,060 | 17,435 | +1.45% | 499,900 | 1兆3615億 | +4.22% | 16.2 | 4.88 |
11/04 | 17,320 | 17,385 | 17,050 | 17,185 | -3.02% | 650,900 | 1兆3420億 | +2.98% | 15.96 | 4.81 |
11/02 | 17,900 | 17,900 | 17,620 | 17,720 | -0.51% | 273,800 | 1兆3838億 | +6.41% | 16.46 | 4.96 |
11/01 | 17,750 | 17,910 | 17,610 | 17,810 | +1.34% | 442,100 | 1兆3908億 | +7.2% | 16.54 | 4.98 |
10/31 | 17,280 | 17,590 | 17,220 | 17,575 | +1.18% | 366,100 | 1兆3725億 | +6.14% | 16.33 | 4.92 |
10/28 | 17,495 | 17,495 | 17,225 | 17,370 | +0.87% | 481,600 | 1兆3564億 | +5.18% | 16.14 | 4.86 |
10/27 | 17,350 | 17,440 | 17,210 | 17,220 | -0.46% | 244,700 | 1兆3447億 | +4.57% | 16 | 4.82 |
10/26 | 17,200 | 17,445 | 17,150 | 17,300 | +1.26% | 331,100 | 1兆3510億 | +5.37% | 16.07 | 4.84 |
10/25 | 17,095 | 17,190 | 16,955 | 17,085 | 0% | 260,000 | 1兆3342億 | +4.37% | 15.87 | 4.78 |
10/24 | 17,035 | 17,085 | 16,785 | 17,085 | +0.98% | 470,700 | 1兆3342億 | +4.63% | 15.87 | 4.78 |
10/21 | 17,255 | 17,300 | 16,915 | 16,920 | -2.95% | 558,700 | 1兆3213億 | +3.88% | 15.72 | 4.73 |
10/20 | 17,335 | 17,550 | 17,230 | 17,435 | +0.81% | 602,600 | 1兆3615億 | +7.29% | 16.2 | 4.88 |
10/19 | 17,210 | 17,315 | 17,020 | 17,295 | +1.08% | 540,400 | 1兆3506億 | +6.83% | 16.07 | 4.84 |
10/18 | 16,505 | 17,120 | 16,395 | 17,110 | +5.75% | 1,149,900 | 1兆3361億 | +6.06% | 15.89 | 4.79 |
10/17 | 16,080 | 16,180 | 16,000 | 16,180 | +0.56% | 225,400 | 1兆2635億 | +0.51% | 15.03 | 4.53 |
10/14 | 16,165 | 16,170 | 16,060 | 16,090 | -0.37% | 281,600 | 1兆2565億 | -0.05% | 14.95 | 4.5 |
10/13 | 16,030 | 16,165 | 15,960 | 16,150 | +1.57% | 396,200 | 1兆2612億 | +0.39% | 15 | 4.52 |
10/12 | 15,615 | 15,955 | 15,575 | 15,900 | +1.37% | 424,800 | 1兆2417億 | -1.01% | 14.77 | 4.45 |
10/11 | 15,730 | 15,795 | 15,605 | 15,685 | +0.51% | 358,900 | 1兆2249億 | -2.24% | 14.57 | 4.39 |
10/07 | 15,880 | 15,885 | 15,570 | 15,605 | -2.01% | 358,800 | 1兆2186億 | -2.65% | 14.5 | 4.37 |
10/06 | 15,865 | 15,975 | 15,750 | 15,925 | +1.37% | 406,300 | 1兆2436億 | -0.56% | 14.79 | 4.46 |
10/05 | 16,095 | 16,145 | 15,690 | 15,710 | -2.24% | 483,900 | 1兆2268億 | -1.74% | 14.59 | 4.4 |
10/04 | 16,245 | 16,260 | 15,920 | 16,070 | -0.77% | 331,500 | 1兆2549億 | +0.61% | 14.93 | 4.5 |
10/03 | 16,090 | 16,215 | 16,015 | 16,195 | +0.12% | 314,000 | 1兆2647億 | +1.56% | 15.04 | 4.53 |
09/30 | 16,200 | 16,285 | 15,980 | 16,175 | -1.25% | 345,800 | 1兆2631億 | +1.63% | 15.08 | 4.54 |
09/29 | 16,340 | 16,440 | 16,260 | 16,380 | +0.24% | 181,200 | 1兆2791億 | +3.08% | 15.27 | 4.6 |
09/28 | 16,510 | 16,520 | 16,280 | 16,340 | -2.42% | 349,400 | 1兆2760億 | +3.03% | 15.23 | 4.59 |
09/27 | 16,400 | 16,745 | 16,350 | 16,745 | +1.86% | 405,000 | 1兆3076億 | +5.83% | 15.61 | 4.7 |
09/26 | 16,455 | 16,520 | 16,355 | 16,440 | 0% | 256,600 | 1兆2838億 | +4.31% | 15.32 | 4.62 |
09/23 | 16,500 | 16,500 | 16,305 | 16,440 | +1.29% | 463,800 | 1兆2838億 | +4.62% | 15.32 | 4.62 |
09/21 | 16,090 | 16,240 | 15,995 | 16,230 | +1.47% | 289,400 | 1兆2674億 | +3.43% | 15.13 | 4.56 |
09/20 | 16,080 | 16,225 | 15,960 | 15,995 | -0.47% | 392,300 | 1兆2491億 | +1.97% | 14.91 | 4.49 |
09/16 | 16,130 | 16,150 | 15,985 | 16,070 | +0.06% | 357,300 | 1兆2549億 | +2.32% | 14.98 | 4.51 |
09/15 | 16,190 | 16,210 | 15,990 | 16,060 | +0.09% | 298,900 | 1兆2541億 | +2.16% | 14.97 | 4.51 |
09/14 | 16,050 | 16,265 | 16,035 | 16,045 | +0.41% | 452,700 | 1兆2530億 | +1.92% | 14.95 | 4.5 |
09/13 | 15,820 | 15,980 | 15,820 | 15,980 | +0.28% | 253,000 | 1兆2479億 | +1.34% | 14.89 | 4.49 |
09/12 | 15,695 | 15,975 | 15,610 | 15,935 | +0.35% | 283,000 | 1兆2444億 | +0.92% | 14.85 | 4.47 |
09/09 | 16,080 | 16,155 | 15,855 | 15,880 | -2.16% | 325,300 | 1兆2401億 | +0.41% | 14.8 | 4.46 |
09/08 | 16,250 | 16,280 | 16,115 | 16,230 | +0.28% | 444,100 | 1兆2674億 | +2.4% | 15.13 | 4.56 |
09/07 | 16,300 | 16,350 | 16,045 | 16,185 | +2.44% | 553,900 | 1兆2639億 | +1.92% | 15.08 | 4.54 |
09/06 | 15,600 | 15,860 | 15,515 | 15,800 | +1.8% | 320,800 | 1兆2338億 | -0.75% | 14.73 | 4.44 |
09/05 | 15,580 | 15,615 | 15,375 | 15,520 | +0.23% | 310,300 | 1兆2120億 | -2.89% | 14.46 | 4.36 |
09/02 | 15,450 | 15,715 | 15,390 | 15,485 | +1.21% | 359,700 | 1兆2092億 | -3.51% | 14.43 | 4.35 |
09/01 | 15,285 | 15,350 | 15,080 | 15,300 | +0.43% | 305,300 | 1兆1948億 | -5.11% | 14.26 | 4.3 |
08/31 | 15,310 | 15,310 | 15,080 | 15,235 | -0.13% | 479,600 | 1兆1897億 | -5.99% | 14.2 | 4.28 |
08/30 | 15,265 | 15,320 | 15,025 | 15,255 | -0.59% | 411,000 | 1兆1913億 | -6.35% | 14.22 | 4.28 |
08/29 | 15,575 | 15,595 | 15,320 | 15,345 | -0.36% | 231,900 | 1兆1983億 | -6.28% | 14.3 | 4.31 |
08/26 | 15,475 | 15,585 | 15,385 | 15,400 | -0.23% | 283,000 | 1兆2026億 | -6.37% | 14.35 | 4.32 |
08/25 | 15,665 | 15,730 | 15,405 | 15,435 | -0.77% | 233,500 | 1兆2053億 | -6.58% | 14.39 | 4.33 |