PBR
2016/07/25~2016/12/19
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 |
---|
2016 |
12/19 | 3,293 | 3,303 | 3,272 | 3,292 | -0.27% | 1,363,700 | 2兆1932億 | +2.91% | 10.83 | 1.67 |
12/16 | 3,286 | 3,303 | 3,266 | 3,301 | +1.6% | 2,040,000 | 2兆1992億 | +3.58% | 10.86 | 1.67 |
12/15 | 3,320 | 3,347 | 3,233 | 3,249 | -1.13% | 2,550,500 | 2兆1646億 | +2.4% | 10.69 | 1.65 |
12/14 | 3,308 | 3,315 | 3,279 | 3,286 | -0.64% | 1,423,000 | 2兆1892億 | +4.22% | 10.81 | 1.67 |
12/13 | 3,280 | 3,309 | 3,268 | 3,307 | +0.98% | 1,371,300 | 2兆2032億 | +5.45% | 10.88 | 1.68 |
12/12 | 3,320 | 3,330 | 3,261 | 3,275 | -0.97% | 1,555,900 | 2兆1819億 | +5.07% | 10.77 | 1.66 |
12/09 | 3,277 | 3,319 | 3,255 | 3,307 | +1.16% | 3,397,300 | 2兆2032億 | +6.78% | 10.88 | 1.68 |
12/08 | 3,257 | 3,269 | 3,230 | 3,269 | +1.71% | 2,125,200 | 2兆1779億 | +6.17% | 10.75 | 1.66 |
12/07 | 3,219 | 3,219 | 3,183 | 3,214 | +0.22% | 1,440,900 | 2兆1412億 | +4.86% | 10.57 | 1.63 |
12/06 | 3,246 | 3,255 | 3,203 | 3,207 | +0.75% | 2,095,700 | 2兆1366億 | +5.08% | 10.55 | 1.63 |
12/05 | 3,227 | 3,238 | 3,172 | 3,183 | -2.06% | 1,999,100 | 2兆1206億 | +4.74% | 10.47 | 1.61 |
12/02 | 3,265 | 3,295 | 3,231 | 3,250 | -0.67% | 2,123,600 | 2兆1652億 | +7.4% | 10.69 | 1.65 |
12/01 | 3,296 | 3,319 | 3,258 | 3,272 | +0.62% | 2,738,000 | 2兆1799億 | +8.67% | 10.76 | 1.66 |
11/30 | 3,250 | 3,278 | 3,241 | 3,252 | +0.84% | 3,189,700 | 2兆1666億 | +8.69% | 10.69 | 1.65 |
11/29 | 3,250 | 3,284 | 3,215 | 3,225 | -0.46% | 2,218,200 | 2兆1486億 | +8.44% | 10.61 | 1.64 |
11/28 | 3,203 | 3,250 | 3,191 | 3,240 | +1.57% | 2,197,500 | 2兆1586億 | +9.57% | 10.66 | 1.64 |
11/25 | 3,180 | 3,191 | 3,153 | 3,190 | +0.85% | 2,139,900 | 2兆1252億 | +8.5% | 10.49 | 1.62 |
11/24 | 3,100 | 3,170 | 3,078 | 3,163 | +3.03% | 2,663,900 | 2兆1073億 | +8.32% | 10.4 | 1.6 |
11/22 | 3,079 | 3,098 | 3,058 | 3,070 | -0.71% | 1,554,600 | 2兆453億 | +5.86% | 10.1 | 1.56 |
11/21 | 3,099 | 3,100 | 3,078 | 3,092 | +0.42% | 1,247,200 | 2兆600億 | +7.21% | 10.17 | 1.57 |
11/18 | 3,100 | 3,113 | 3,077 | 3,079 | -0.26% | 2,320,400 | 2兆513億 | +7.43% | 10.13 | 1.56 |
11/17 | 3,071 | 3,089 | 3,052 | 3,087 | +0.85% | 1,961,500 | 2兆566億 | +8.39% | 10.15 | 1.57 |
11/16 | 3,086 | 3,093 | 3,052 | 3,061 | +0.13% | 1,812,600 | 2兆393億 | +8.12% | 10.07 | 1.55 |
11/15 | 3,068 | 3,073 | 3,037 | 3,057 | +0.16% | 1,987,300 | 2兆366億 | +8.6% | 10.05 | 1.55 |
11/14 | 3,011 | 3,066 | 3,003 | 3,052 | +1.97% | 2,043,300 | 2兆333億 | +9% | 10.04 | 1.55 |
11/11 | 3,003 | 3,044 | 2,985 | 2,993 | +1.32% | 3,192,300 | 1兆9940億 | +7.43% | 9.84 | 1.52 |
11/10 | 2,930 | 2,965 | 2,910 | 2,954 | +8.01% | 3,508,900 | 1兆9680億 | +6.41% | 9.71 | 1.5 |
11/09 | 2,826 | 2,885 | 2,630 | 2,735 | -4.2% | 3,506,600 | 1兆8221億 | -1.23% | 8.99 | 1.39 |
11/08 | 2,843 | 2,855 | 2,826 | 2,855 | +0.35% | 1,370,200 | 1兆9021億 | +3.07% | 9.39 | 1.45 |
11/07 | 2,830 | 2,847 | 2,809 | 2,845 | +2.26% | 1,390,800 | 1兆8954億 | +2.86% | 9.36 | 1.44 |
11/04 | 2,841 | 2,848 | 2,756 | 2,782 | -2.56% | 2,467,900 | 1兆8534億 | +0.65% | 9.15 | 1.41 |
11/02 | 2,867 | 2,884 | 2,834 | 2,855 | -2.02% | 1,683,900 | 1兆9021億 | +3.33% | 9.39 | 1.45 |
11/01 | 2,886 | 2,918 | 2,869 | 2,914 | +0.97% | 1,653,300 | 1兆9414億 | +5.5% | 9.58 | 1.48 |
10/31 | 2,854 | 2,887 | 2,852 | 2,886 | +0.14% | 1,603,500 | 1兆9227億 | +4.68% | 9.49 | 1.46 |
10/28 | 2,900 | 2,907 | 2,866 | 2,882 | +0.49% | 2,360,000 | 1兆9200億 | +4.69% | 9.48 | 1.46 |
10/27 | 2,890 | 2,892 | 2,859 | 2,868 | +0.46% | 1,431,300 | 1兆9107億 | +4.37% | 9.43 | 1.45 |
10/26 | 2,813 | 2,857 | 2,809 | 2,855 | +1.53% | 1,526,000 | 1兆9021億 | +4.2% | 9.39 | 1.45 |
10/25 | 2,795 | 2,830 | 2,786 | 2,812 | +0.5% | 1,259,900 | 1兆8734億 | +2.89% | 9.25 | 1.43 |
10/24 | 2,782 | 2,808 | 2,758 | 2,798 | -0.29% | 1,633,200 | 1兆8641億 | +2.57% | 9.2 | 1.42 |
10/21 | 2,836 | 2,838 | 2,798 | 2,806 | +0.04% | 2,003,700 | 1兆8694億 | +2.93% | 9.23 | 1.42 |
10/20 | 2,698 | 2,813 | 2,694 | 2,805 | +4.51% | 3,043,600 | 1兆8687億 | +3.01% | 9.22 | 1.42 |
10/19 | 2,664 | 2,687 | 2,657 | 2,684 | +0.45% | 1,193,400 | 1兆7881億 | -1.36% | 8.83 | 1.36 |
10/18 | 2,658 | 2,674 | 2,646 | 2,672 | +0.45% | 1,199,100 | 1兆7801億 | -1.91% | 8.79 | 1.35 |
10/17 | 2,655 | 2,672 | 2,643 | 2,660 | +0.19% | 1,476,700 | 1兆7721億 | -2.53% | 8.75 | 1.35 |
10/14 | 2,626 | 2,658 | 2,622 | 2,655 | +0.95% | 1,848,400 | 1兆7688億 | -2.85% | 8.73 | 1.35 |
10/13 | 2,667 | 2,674 | 2,625 | 2,630 | -1.05% | 1,862,300 | 1兆7522億 | -3.91% | 8.65 | 1.33 |
10/12 | 2,650 | 2,689 | 2,645 | 2,658 | -0.52% | 1,389,200 | 1兆7708億 | -3.03% | 8.74 | 1.35 |
10/11 | 2,669 | 2,693 | 2,650 | 2,672 | +0.23% | 1,652,600 | 1兆7801億 | -2.66% | 8.79 | 1.35 |
10/07 | 2,700 | 2,701 | 2,649 | 2,666 | -1.62% | 1,842,400 | 1兆7761億 | -2.91% | 8.77 | 1.35 |
10/06 | 2,763 | 2,763 | 2,703 | 2,710 | -1.56% | 2,569,100 | 1兆8055億 | -1.35% | 8.91 | 1.37 |
10/05 | 2,793 | 2,793 | 2,739 | 2,753 | -0.69% | 1,496,700 | 1兆8341億 | +0.36% | 9.05 | 1.4 |
10/04 | 2,792 | 2,805 | 2,759 | 2,772 | +0.25% | 1,430,600 | 1兆8468億 | +1.2% | 9.12 | 1.41 |
10/03 | 2,761 | 2,789 | 2,742 | 2,765 | +0.33% | 1,151,800 | 1兆8421億 | +1.17% | 9.09 | 1.4 |
09/30 | 2,728 | 2,775 | 2,692 | 2,756 | -0.79% | 2,048,100 | 1兆8361億 | +1.03% | 9.06 | 1.4 |
09/29 | 2,781 | 2,794 | 2,755 | 2,778 | +0.51% | 1,102,700 | 1兆8508億 | +2.02% | 9.13 | 1.41 |
09/28 | 2,770 | 2,776 | 2,732 | 2,764 | -1.88% | 1,669,200 | 1兆8414億 | +1.77% | 9.08 | 1.4 |
09/27 | 2,770 | 2,819 | 2,724 | 2,817 | +0.61% | 1,695,600 | 1兆8767億 | +4.06% | 9.26 | 1.43 |
09/26 | 2,808 | 2,827 | 2,793 | 2,800 | +0.11% | 1,436,800 | 1兆8654億 | +3.9% | 9.2 | 1.42 |
09/23 | 2,745 | 2,805 | 2,733 | 2,797 | +1.41% | 2,339,700 | 1兆8634億 | +4.17% | 9.19 | 1.42 |
09/21 | 2,672 | 2,761 | 2,656 | 2,758 | +3.68% | 1,698,900 | 1兆8374億 | +2.95% | 9.06 | 1.4 |
09/20 | 2,677 | 2,708 | 2,649 | 2,660 | -0.64% | 2,133,900 | 1兆7721億 | -0.6% | 8.74 | 1.35 |
09/16 | 2,701 | 2,710 | 2,668 | 2,677 | -0.56% | 2,003,700 | 1兆7835億 | -0.19% | 8.8 | 1.36 |
09/15 | 2,737 | 2,737 | 2,681 | 2,692 | -2.07% | 1,376,900 | 1兆7935億 | +0.19% | 8.85 | 1.36 |
09/14 | 2,733 | 2,763 | 2,727 | 2,749 | +0.48% | 1,310,300 | 1兆8314億 | +2.16% | 9.03 | 1.39 |
09/13 | 2,742 | 2,744 | 2,703 | 2,736 | -0.07% | 1,219,200 | 1兆8228億 | +1.67% | 8.99 | 1.39 |
09/12 | 2,733 | 2,741 | 2,709 | 2,738 | -1.08% | 1,568,200 | 1兆8241億 | +1.71% | 9 | 1.39 |
09/09 | 2,790 | 2,800 | 2,751 | 2,768 | -0.65% | 2,532,400 | 1兆8441億 | +2.9% | 9.1 | 1.4 |
09/08 | 2,770 | 2,796 | 2,755 | 2,786 | +0.69% | 1,777,900 | 1兆8561億 | +3.68% | 9.16 | 1.41 |
09/07 | 2,748 | 2,774 | 2,738 | 2,767 | +0.11% | 1,559,600 | 1兆8434億 | +3.13% | 9.09 | 1.4 |
09/06 | 2,716 | 2,765 | 2,714 | 2,764 | +1.17% | 1,005,400 | 1兆8414億 | +2.98% | 9.08 | 1.4 |
09/05 | 2,763 | 2,769 | 2,729 | 2,732 | -0.44% | 1,123,400 | 1兆8201億 | +1.6% | 8.98 | 1.38 |
09/02 | 2,726 | 2,747 | 2,723 | 2,744 | +1.18% | 1,601,500 | 1兆8281億 | +1.82% | 9.02 | 1.39 |
09/01 | 2,672 | 2,720 | 2,638 | 2,712 | +1.5% | 2,046,900 | 1兆8068億 | +0.33% | 8.91 | 1.37 |
08/31 | 2,647 | 2,691 | 2,637 | 2,672 | +1.64% | 2,650,900 | 1兆7801億 | -1.51% | 8.78 | 1.35 |
08/30 | 2,641 | 2,645 | 2,612 | 2,629 | -0.94% | 1,412,700 | 1兆7515億 | -3.45% | 8.64 | 1.33 |
08/29 | 2,659 | 2,689 | 2,649 | 2,654 | +1.72% | 1,662,400 | 1兆7681億 | -3% | 8.72 | 1.34 |
08/26 | 2,640 | 2,647 | 2,600 | 2,609 | -1.17% | 2,337,900 | 1兆7382億 | -5.02% | 8.57 | 1.32 |
08/25 | 2,666 | 2,676 | 2,616 | 2,640 | +0.11% | 2,578,700 | 1兆7588億 | -4.38% | 8.68 | 1.34 |
08/24 | 2,637 | 2,647 | 2,618 | 2,637 | +1.42% | 2,098,300 | 1兆7568億 | -4.9% | 8.67 | 1.34 |
08/23 | 2,583 | 2,648 | 2,583 | 2,600 | +2.52% | 3,150,100 | 1兆7322億 | -6.58% | 8.54 | 1.32 |
08/22 | 2,540 | 2,543 | 2,516 | 2,536 | +0.52% | 1,945,300 | 1兆6895億 | -9.27% | 8.33 | 1.28 |
08/19 | 2,579 | 2,582 | 2,501 | 2,523 | -0.94% | 2,564,300 | 1兆6809億 | -10.31% | 8.29 | 1.28 |
08/18 | 2,608 | 2,616 | 2,541 | 2,547 | -3.6% | 3,425,000 | 1兆6969億 | -9.97% | 8.37 | 1.29 |
08/17 | 2,670 | 2,689 | 2,607 | 2,642 | -1.64% | 2,978,700 | 1兆7602億 | -7.1% | 8.68 | 1.34 |
08/16 | 2,792 | 2,792 | 2,686 | 2,686 | -4.04% | 2,817,800 | 1兆7895億 | -5.82% | 8.83 | 1.36 |
08/15 | 2,806 | 2,832 | 2,789 | 2,799 | -0.32% | 1,869,400 | 1兆8648億 | -1.96% | 9.2 | 1.42 |
08/12 | 2,850 | 2,858 | 2,802 | 2,808 | +0.21% | 2,522,900 | 1兆8707億 | -1.75% | 9.23 | 1.42 |
08/10 | 2,789 | 2,821 | 2,771 | 2,802 | +2.3% | 2,424,500 | 1兆8667億 | -2.13% | 9.21 | 1.42 |
08/09 | 2,709 | 2,792 | 2,693 | 2,739 | -0.9% | 3,065,700 | 1兆8248億 | -4.63% | 9 | 1.39 |
08/08 | 2,700 | 2,765 | 2,668 | 2,764 | +3.17% | 2,084,900 | 1兆8414億 | -4.09% | 9.08 | 1.4 |
08/05 | 2,690 | 2,713 | 2,671 | 2,679 | -0.89% | 1,460,500 | 1兆7848億 | -7.33% | 8.8 | 1.36 |
08/04 | 2,701 | 2,721 | 2,653 | 2,703 | +0.3% | 2,278,100 | 1兆8008億 | -6.89% | 8.88 | 1.37 |
08/03 | 2,753 | 2,759 | 2,681 | 2,695 | -3.51% | 2,879,700 | 1兆7955億 | -7.48% | 8.86 | 1.37 |
08/02 | 2,827 | 2,844 | 2,791 | 2,793 | -2.85% | 1,834,200 | 1兆8608億 | -4.38% | 9.18 | 1.42 |
08/01 | 2,857 | 2,884 | 2,793 | 2,875 | -0.83% | 1,666,000 | 1兆9154億 | -1.64% | 9.45 | 1.46 |
07/29 | 2,929 | 2,966 | 2,827 | 2,899 | -1.02% | 2,233,800 | 1兆9314億 | -0.69% | 9.53 | 1.47 |
07/28 | 2,950 | 2,966 | 2,919 | 2,929 | -1.21% | 1,412,600 | 1兆9514億 | +0.21% | 9.63 | 1.48 |
07/27 | 2,969 | 3,007 | 2,952 | 2,965 | +1.44% | 2,121,200 | 1兆9753億 | +1.33% | 9.74 | 1.5 |
07/26 | 2,965 | 2,969 | 2,905 | 2,923 | -0.65% | 1,844,700 | 1兆9474億 | -0.17% | 9.61 | 1.48 |
07/25 | 2,937 | 2,985 | 2,933 | 2,942 | +0.17% | 1,600,900 | 1兆9600億 | +0.41% | 9.67 | 1.49 |