PBR
2016/06/14～2016/11/08
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2016 |
| 11/08 | 5,160 | 5,200 | 5,095 | 5,130 | -1.54% | 1,035,200 | 1兆5665億 | -0.54% | 24.85 | 3.36 |
| 11/07 | 5,205 | 5,220 | 5,100 | 5,210 | +0.68% | 1,039,800 | 1兆5909億 | +1.11% | 25.24 | 3.42 |
| 11/04 | 5,125 | 5,185 | 5,105 | 5,175 | -0.58% | 792,000 | 1兆5802億 | +0.64% | 25.07 | 3.39 |
| 11/02 | 5,215 | 5,255 | 5,170 | 5,205 | -1.42% | 954,400 | 1兆5894億 | +1.38% | 25.21 | 3.41 |
| 11/01 | 5,240 | 5,280 | 5,200 | 5,280 | +0.76% | 877,200 | 1兆6123億 | +3.02% | 25.58 | 3.46 |
| 10/31 | 5,160 | 5,245 | 5,145 | 5,240 | +2.04% | 898,600 | 1兆6001億 | +2.56% | 25.38 | 3.44 |
| 10/28 | 5,215 | 5,220 | 5,115 | 5,135 | -2% | 1,279,400 | 1兆5680億 | +0.75% | 24.87 | 3.37 |
| 10/27 | 5,225 | 5,270 | 5,220 | 5,240 | 0% | 824,600 | 1兆6001億 | +3.01% | 25.38 | 3.44 |
| 10/26 | 5,210 | 5,250 | 5,180 | 5,240 | +0.38% | 781,600 | 1兆6001億 | +3.39% | 25.38 | 3.44 |
| 10/25 | 5,250 | 5,250 | 5,205 | 5,220 | -0.29% | 914,600 | 1兆5940億 | +3.35% | 25.28 | 3.42 |
| 10/24 | 5,205 | 5,260 | 5,200 | 5,235 | +0.77% | 534,200 | 1兆5985億 | +3.99% | 25.36 | 3.43 |
| 10/21 | 5,235 | 5,240 | 5,190 | 5,195 | -0.86% | 781,800 | 1兆5863億 | +3.61% | 25.16 | 3.41 |
| 10/20 | 5,205 | 5,250 | 5,205 | 5,240 | +0.29% | 747,200 | 1兆6001億 | +4.84% | 25.38 | 3.44 |
| 10/19 | 5,205 | 5,280 | 5,195 | 5,225 | +0.38% | 869,200 | 1兆5955億 | +4.94% | 25.31 | 3.43 |
| 10/18 | 5,140 | 5,210 | 5,130 | 5,205 | +1.56% | 877,000 | 1兆5894億 | +4.92% | 25.21 | 3.41 |
| 10/17 | 5,130 | 5,135 | 5,075 | 5,125 | +0.1% | 760,200 | 1兆5650億 | +3.51% | 24.82 | 3.36 |
| 10/14 | 5,180 | 5,210 | 5,100 | 5,120 | +0.29% | 1,052,200 | 1兆5634億 | +3.6% | 24.8 | 3.36 |
| 10/13 | 5,065 | 5,110 | 5,050 | 5,105 | +1.09% | 830,200 | 1兆5588億 | +3.55% | 24.73 | 3.35 |
| 10/12 | 5,095 | 5,145 | 5,045 | 5,050 | +0.2% | 1,122,400 | 1兆5421億 | +2.77% | 24.46 | 3.31 |
| 10/11 | 5,060 | 5,080 | 5,015 | 5,040 | -0.49% | 733,200 | 1兆5390億 | +2.82% | 24.41 | 3.31 |
| 10/07 | 5,090 | 5,110 | 5,030 | 5,065 | +0.5% | 905,600 | 1兆5466億 | +3.62% | 24.53 | 3.32 |
| 10/06 | 5,010 | 5,060 | 4,965 | 5,040 | +0.8% | 879,000 | 1兆5390億 | +3.47% | 24.41 | 3.31 |
| 10/05 | 5,055 | 5,070 | 4,985 | 5,000 | -1.67% | 855,600 | 1兆5268億 | +2.92% | 24.22 | 3.28 |
| 10/04 | 5,095 | 5,110 | 5,015 | 5,085 | -1.17% | 871,400 | 1兆5527億 | +4.93% | 24.63 | 3.34 |
| 10/03 | 5,045 | 5,210 | 5,035 | 5,145 | +3% | 1,222,400 | 1兆5711億 | +6.46% | 24.92 | 3.37 |
| 09/30 | 4,915 | 5,015 | 4,885 | 4,995 | +0.91% | 1,336,600 | 1兆5253億 | +3.61% | 24.19 | 3.28 |
| 09/29 | 5,000 | 5,015 | 4,920 | 4,950 | -0.4% | 890,800 | 1兆5115億 | +2.8% | 23.98 | 3.25 |
| 09/28 | 4,975 | 5,000 | 4,945 | 4,970 | -0.4% | 966,800 | 1兆5176億 | +3.28% | 24.07 | 3.26 |
| 09/27 | 4,850 | 4,990 | 4,850 | 4,990 | +2.25% | 1,071,000 | 1兆5237億 | +3.87% | 24.17 | 3.27 |
| 09/26 | 4,925 | 4,965 | 4,865 | 4,880 | -1.11% | 832,800 | 1兆4901億 | +1.75% | 23.64 | 3.2 |
| 09/23 | 4,895 | 4,980 | 4,860 | 4,935 | +1.33% | 1,102,000 | 1兆5069億 | +2.96% | 23.9 | 3.24 |
| 09/21 | 4,785 | 4,875 | 4,775 | 4,870 | +1.88% | 893,200 | 1兆4871億 | +1.71% | 23.59 | 3.19 |
| 09/20 | 4,775 | 4,835 | 4,740 | 4,780 | -0.62% | 991,000 | 1兆4596億 | -0.19% | 23.15 | 3.14 |
| 09/16 | 4,815 | 4,840 | 4,755 | 4,810 | +0.42% | 1,163,600 | 1兆4688億 | +0.25% | 23.3 | 3.15 |
| 09/15 | 4,795 | 4,850 | 4,775 | 4,790 | +1.16% | 1,239,000 | 1兆4627億 | -0.27% | 23.2 | 3.14 |
| 09/14 | 4,785 | 4,800 | 4,720 | 4,735 | -1.15% | 773,400 | 1兆4459億 | -1.52% | 22.94 | 3.11 |
| 09/13 | 4,735 | 4,800 | 4,725 | 4,790 | +0.52% | 790,000 | 1兆4627億 | -0.48% | 23.2 | 3.14 |
| 09/12 | 4,710 | 4,795 | 4,705 | 4,765 | -0.52% | 886,800 | 1兆4550億 | -0.98% | 23.08 | 3.13 |
| 09/09 | 4,950 | 4,950 | 4,755 | 4,790 | -3.04% | 1,695,000 | 1兆4627億 | -0.44% | 23.2 | 3.14 |
| 09/08 | 4,880 | 4,950 | 4,880 | 4,940 | +0.51% | 1,181,000 | 1兆5085億 | +2.66% | 23.93 | 3.24 |
| 09/07 | 4,865 | 4,960 | 4,850 | 4,915 | +2.08% | 1,999,800 | 1兆5008億 | +1.99% | 23.81 | 3.22 |
| 09/06 | 4,690 | 4,830 | 4,660 | 4,815 | +2.34% | 1,613,200 | 1兆4703億 | -0.45% | 23.32 | 3.16 |
| 09/05 | 4,745 | 4,745 | 4,660 | 4,705 | -0.74% | 1,223,400 | 1兆4367億 | -3.21% | 22.79 | 3.09 |
| 09/02 | 4,705 | 4,810 | 4,700 | 4,740 | +1.07% | 1,311,600 | 1兆4474億 | -3.03% | 22.96 | 3.11 |
| 09/01 | 4,690 | 4,705 | 4,645 | 4,690 | +0.75% | 1,470,000 | 1兆4321億 | -4.5% | 22.72 | 3.08 |
| 08/31 | 4,720 | 4,720 | 4,570 | 4,655 | -1.17% | 2,527,600 | 1兆4214億 | -5.71% | 22.55 | 3.05 |
| 08/30 | 4,700 | 4,715 | 4,645 | 4,710 | +0.21% | 1,404,200 | 1兆4382億 | -5.1% | 22.81 | 3.09 |
| 08/29 | 4,830 | 4,840 | 4,670 | 4,700 | -1.36% | 1,775,800 | 1兆4352億 | -5.74% | 22.77 | 3.08 |
| 08/26 | 4,815 | 4,815 | 4,730 | 4,765 | -1.35% | 1,395,800 | 1兆4550億 | -4.91% | 23.08 | 3.13 |
| 08/25 | 4,890 | 4,900 | 4,815 | 4,830 | -0.72% | 1,061,000 | 1兆4749億 | -4.07% | 23.4 | 3.17 |
| 08/24 | 4,850 | 4,880 | 4,815 | 4,865 | +0.21% | 1,000,800 | 1兆4856億 | -3.83% | 23.57 | 3.19 |
| 08/23 | 4,790 | 4,890 | 4,790 | 4,855 | +1.36% | 1,114,600 | 1兆4825億 | -4.37% | 23.52 | 3.18 |
| 08/22 | 4,800 | 4,840 | 4,745 | 4,790 | 0% | 918,000 | 1兆4627億 | -5.97% | 23.2 | 3.14 |
| 08/19 | 4,765 | 4,800 | 4,680 | 4,790 | -0.31% | 1,514,200 | 1兆4627億 | -6.39% | 23.2 | 3.14 |
| 08/18 | 4,925 | 4,945 | 4,795 | 4,805 | +0.21% | 1,789,200 | 1兆4672億 | -6.44% | 23.27 | 3.15 |
| 08/17 | 4,900 | 4,925 | 4,760 | 4,795 | -2.34% | 1,747,800 | 1兆4642億 | -6.97% | 23.23 | 3.15 |
| 08/16 | 4,985 | 4,985 | 4,845 | 4,910 | -1.7% | 1,367,600 | 1兆4993億 | -5.16% | 23.78 | 3.22 |
| 08/15 | 4,950 | 5,005 | 4,930 | 4,995 | +1.11% | 1,079,400 | 1兆5253億 | -3.79% | 24.19 | 3.28 |
| 08/12 | 4,960 | 4,990 | 4,925 | 4,940 | +0.82% | 1,203,000 | 1兆5085億 | -5.16% | 23.93 | 3.24 |
| 08/10 | 4,845 | 4,960 | 4,800 | 4,900 | +0.51% | 1,502,200 | 1兆4962億 | -6.24% | 23.73 | 3.21 |
| 08/09 | 4,735 | 4,915 | 4,705 | 4,875 | +2.31% | 1,852,600 | 1兆4886億 | -7% | 23.61 | 3.2 |
| 08/08 | 4,785 | 4,855 | 4,675 | 4,765 | +0.63% | 1,693,200 | 1兆4550億 | -9.39% | 23.08 | 3.13 |
| 08/05 | 4,745 | 4,825 | 4,605 | 4,735 | -1.76% | 2,664,600 | 1兆4459億 | -10.3% | 22.94 | 3.11 |
| 08/04 | 5,160 | 5,170 | 4,790 | 4,820 | -5.68% | 3,159,800 | 1兆4718億 | -9.02% | 23.35 | 3.16 |
| 08/03 | 5,295 | 5,320 | 5,065 | 5,110 | -4.93% | 1,780,000 | 1兆5604億 | -3.82% | 24.75 | 3.35 |
| 08/02 | 5,365 | 5,415 | 5,355 | 5,375 | -0.46% | 771,400 | 1兆6413億 | +1.09% | 26.04 | 3.53 |
| 08/01 | 5,315 | 5,415 | 5,295 | 5,400 | +0.37% | 719,800 | 1兆6489億 | +1.71% | 26.16 | 3.54 |
| 07/29 | 5,325 | 5,380 | 5,260 | 5,380 | +0.94% | 1,479,400 | 1兆6428億 | +1.7% | 26.06 | 3.53 |
| 07/28 | 5,310 | 5,340 | 5,280 | 5,330 | +0.09% | 800,800 | 1兆6276億 | +0.95% | 25.82 | 3.5 |
| 07/27 | 5,330 | 5,360 | 5,280 | 5,325 | +0.47% | 1,284,200 | 1兆6260億 | +0.99% | 25.79 | 3.49 |
| 07/26 | 5,295 | 5,350 | 5,255 | 5,300 | +0.19% | 1,087,000 | 1兆6184億 | +0.65% | 25.67 | 3.48 |
| 07/25 | 5,335 | 5,355 | 5,270 | 5,290 | -0.84% | 701,200 | 1兆6153億 | +0.67% | 25.62 | 3.47 |
| 07/22 | 5,310 | 5,430 | 5,275 | 5,335 | -0.28% | 543,200 | 1兆6291億 | +1.79% | 25.84 | 3.5 |
| 07/21 | 5,450 | 5,450 | 5,315 | 5,350 | -1.65% | 688,600 | 1兆6337億 | +2.31% | 25.91 | 3.51 |
| 07/20 | 5,320 | 5,440 | 5,305 | 5,440 | +2.26% | 1,004,800 | 1兆6611億 | +4.25% | 26.35 | 3.57 |
| 07/19 | 5,300 | 5,330 | 5,220 | 5,320 | +0.85% | 1,343,200 | 1兆6245億 | +2.17% | 25.77 | 3.49 |
| 07/15 | 5,445 | 5,445 | 5,215 | 5,275 | -1.59% | 1,216,200 | 1兆6108億 | +1.4% | 25.55 | 3.46 |
| 07/14 | 5,315 | 5,425 | 5,295 | 5,360 | +1.9% | 921,600 | 1兆6367億 | +3.04% | 25.96 | 3.52 |
| 07/13 | 5,280 | 5,315 | 5,175 | 5,260 | +0.1% | 1,065,400 | 1兆6062億 | +1.15% | 25.48 | 3.45 |
| 07/12 | 5,415 | 5,425 | 5,245 | 5,255 | -2.32% | 1,613,600 | 1兆6047億 | +1.06% | 25.45 | 3.45 |
| 07/11 | 5,380 | 5,450 | 5,355 | 5,380 | +1.89% | 940,600 | 1兆6428億 | +3.5% | 26.06 | 3.53 |
| 07/08 | 5,450 | 5,465 | 5,260 | 5,280 | -2.85% | 1,531,600 | 1兆6123億 | +1.79% | 25.58 | 3.46 |
| 07/07 | 5,385 | 5,460 | 5,320 | 5,435 | +1.3% | 1,889,600 | 1兆6596億 | +5.02% | 26.33 | 3.56 |
| 07/06 | 5,310 | 5,370 | 5,270 | 5,365 | +1.32% | 1,378,800 | 1兆6382億 | +4.11% | 25.99 | 3.52 |
| 07/05 | 5,300 | 5,350 | 5,235 | 5,295 | 0% | 963,400 | 1兆6169億 | +3.16% | 25.65 | 3.47 |
| 07/04 | 5,220 | 5,300 | 5,215 | 5,295 | +0.76% | 779,400 | 1兆6169億 | +3.4% | 25.65 | 3.47 |
| 07/01 | 5,245 | 5,265 | 5,205 | 5,255 | +0.77% | 906,200 | 1兆6047億 | +2.86% | 25.45 | 3.45 |
| 06/30 | 5,265 | 5,265 | 5,140 | 5,215 | +0.19% | 1,334,200 | 1兆5924億 | +2.3% | 25.26 | 3.42 |
| 06/29 | 5,260 | 5,295 | 5,180 | 5,205 | -0.1% | 1,110,800 | 1兆5894億 | +2.36% | 25.21 | 3.41 |
| 06/28 | 5,045 | 5,245 | 5,025 | 5,210 | +0.58% | 1,237,000 | 1兆5909億 | +2.72% | 25.24 | 3.42 |
| 06/27 | 4,955 | 5,210 | 4,945 | 5,180 | +5.39% | 1,881,200 | 1兆5818億 | +2.41% | 25.09 | 3.4 |
| 06/24 | 5,125 | 5,140 | 4,765 | 4,915 | -4.1% | 1,848,800 | 1兆5008億 | -2.62% | 23.81 | 3.22 |
| 06/23 | 5,155 | 5,165 | 5,085 | 5,125 | -0.77% | 634,800 | 1兆5650億 | +1.51% | 24.82 | 3.36 |
| 06/22 | 5,115 | 5,205 | 5,085 | 5,165 | +0.58% | 773,000 | 1兆5772億 | +2.5% | 25.02 | 3.39 |
| 06/21 | 5,020 | 5,150 | 5,010 | 5,135 | +1.99% | 1,400,400 | 1兆5680億 | +2.09% | 24.87 | 3.37 |
| 06/20 | 5,010 | 5,050 | 4,970 | 5,035 | +1.82% | 1,002,800 | 1兆5375億 | +0.22% | 24.39 | 3.3 |
| 06/17 | 5,075 | 5,085 | 4,940 | 4,945 | -1.59% | 1,618,400 | 1兆5100億 | -1.47% | 23.95 | 3.24 |
| 06/16 | 5,105 | 5,135 | 5,000 | 5,025 | -1.28% | 1,113,600 | 1兆5344億 | +0.16% | 24.34 | 3.3 |
| 06/15 | 5,150 | 5,190 | 5,035 | 5,090 | -1.17% | 1,442,200 | 1兆5543億 | +1.54% | 24.66 | 3.34 |
| 06/14 | 5,180 | 5,230 | 5,075 | 5,150 | -0.96% | 1,111,400 | 1兆5726億 | +3.27% | 24.95 | 3.38 |
