PBR
2016/08/08～2017/01/05
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 |
| 2017 |
| 01/05 | 4,590 | 4,610 | 4,565 | 4,580 | -0.65% | 799,400 | 1兆3985億 | +1.8% | 22.07 | 2.99 |
| 01/04 | 4,600 | 4,620 | 4,565 | 4,610 | +0.66% | 917,200 | 1兆4077億 | +2.49% | 22.22 | 3.01 |
| 2016 |
| 12/30 | 4,570 | 4,610 | 4,545 | 4,580 | 0% | 845,600 | 1兆3985億 | +1.91% | 22.18 | 3 |
| 12/29 | 4,590 | 4,610 | 4,560 | 4,580 | 0% | 774,400 | 1兆3985億 | +1.91% | 22.18 | 3 |
| 12/28 | 4,595 | 4,600 | 4,565 | 4,580 | +0.22% | 584,000 | 1兆3985億 | +1.89% | 22.18 | 3 |
| 12/27 | 4,600 | 4,620 | 4,565 | 4,570 | -0.33% | 564,400 | 1兆3955億 | +1.74% | 22.14 | 3 |
| 12/26 | 4,540 | 4,595 | 4,520 | 4,585 | +0.77% | 685,000 | 1兆4001億 | +2.21% | 22.21 | 3.01 |
| 12/22 | 4,585 | 4,585 | 4,530 | 4,550 | -0.11% | 839,800 | 1兆3894億 | +1.52% | 22.04 | 2.98 |
| 12/21 | 4,575 | 4,580 | 4,545 | 4,555 | -0.33% | 1,091,600 | 1兆3909億 | +1.74% | 22.06 | 2.99 |
| 12/20 | 4,540 | 4,590 | 4,525 | 4,570 | +1.11% | 1,149,800 | 1兆3955億 | +2.19% | 22.14 | 3 |
| 12/19 | 4,500 | 4,535 | 4,490 | 4,520 | +0.89% | 885,000 | 1兆3802億 | +1.23% | 21.89 | 2.96 |
| 12/16 | 4,505 | 4,525 | 4,470 | 4,480 | -0.22% | 1,164,200 | 1兆3680億 | +0.45% | 21.7 | 2.94 |
| 12/15 | 4,455 | 4,515 | 4,405 | 4,490 | -0.11% | 1,238,200 | 1兆3710億 | +0.6% | 21.75 | 2.94 |
| 12/14 | 4,515 | 4,590 | 4,490 | 4,495 | -0.77% | 1,689,200 | 1兆3726億 | +0.31% | 21.77 | 2.95 |
| 12/13 | 4,385 | 4,565 | 4,385 | 4,530 | +2.84% | 2,278,600 | 1兆3833億 | +0.51% | 21.94 | 2.97 |
| 12/12 | 4,350 | 4,440 | 4,325 | 4,405 | +3.04% | 1,998,400 | 1兆3451億 | -2.85% | 21.34 | 2.89 |
| 12/09 | 4,225 | 4,280 | 4,200 | 4,275 | -0.7% | 2,956,600 | 1兆3054億 | -6.35% | 20.71 | 2.8 |
| 12/08 | 4,270 | 4,305 | 4,235 | 4,305 | -0.81% | 2,757,200 | 1兆3146億 | -6.45% | 20.85 | 2.82 |
| 12/07 | 4,365 | 4,370 | 4,270 | 4,340 | -1.14% | 1,914,000 | 1兆3252億 | -6.49% | 21.02 | 2.85 |
| 12/06 | 4,450 | 4,450 | 4,380 | 4,390 | -1.35% | 1,355,400 | 1兆3405億 | -6.14% | 21.26 | 2.88 |
| 12/05 | 4,420 | 4,450 | 4,415 | 4,450 | +0.79% | 1,243,200 | 1兆3588億 | -5.46% | 21.55 | 2.92 |
| 12/02 | 4,500 | 4,530 | 4,395 | 4,415 | -2.54% | 1,999,400 | 1兆3481億 | -6.82% | 21.39 | 2.9 |
| 12/01 | 4,560 | 4,600 | 4,525 | 4,530 | -0.66% | 1,260,000 | 1兆3833億 | -5.05% | 21.94 | 2.97 |
| 11/30 | 4,515 | 4,600 | 4,510 | 4,560 | +0.66% | 3,398,400 | 1兆3924億 | -4.98% | 22.09 | 2.99 |
| 11/29 | 4,530 | 4,580 | 4,510 | 4,530 | -0.44% | 1,203,800 | 1兆3833億 | -6.13% | 21.94 | 2.97 |
| 11/28 | 4,525 | 4,590 | 4,525 | 4,550 | +0.55% | 965,400 | 1兆3894億 | -6.24% | 22.04 | 2.98 |
| 11/25 | 4,580 | 4,580 | 4,490 | 4,525 | -0.88% | 1,673,200 | 1兆3817億 | -7.27% | 21.92 | 2.97 |
| 11/24 | 4,625 | 4,630 | 4,550 | 4,565 | -0.98% | 1,330,800 | 1兆3939億 | -6.99% | 22.11 | 2.99 |
| 11/22 | 4,515 | 4,620 | 4,500 | 4,610 | +2.44% | 1,953,400 | 1兆4077億 | -6.57% | 22.33 | 3.02 |
| 11/21 | 4,440 | 4,500 | 4,420 | 4,500 | +1.81% | 1,431,000 | 1兆3741億 | -9.16% | 21.8 | 2.95 |
| 11/18 | 4,510 | 4,510 | 4,405 | 4,420 | -1.56% | 1,463,200 | 1兆3497億 | -11.23% | 21.41 | 2.9 |
| 11/17 | 4,435 | 4,495 | 4,430 | 4,490 | +1.58% | 1,443,000 | 1兆3710億 | -10.33% | 21.75 | 2.94 |
| 11/16 | 4,450 | 4,450 | 4,400 | 4,420 | -0.23% | 1,406,600 | 1兆3497億 | -12.11% | 21.41 | 2.9 |
| 11/15 | 4,455 | 4,470 | 4,390 | 4,430 | +0.45% | 1,774,400 | 1兆3527億 | -12.35% | 21.46 | 2.91 |
| 11/14 | 4,460 | 4,470 | 4,400 | 4,410 | +0.8% | 2,262,600 | 1兆3466億 | -13.17% | 21.36 | 2.89 |
| 11/11 | 4,575 | 4,575 | 4,275 | 4,375 | -3.95% | 5,720,800 | 1兆3359億 | -14.28% | 21.19 | 2.87 |
| 11/10 | 4,635 | 4,695 | 4,460 | 4,555 | -8.17% | 4,977,000 | 1兆3909億 | -11.19% | 22.06 | 2.99 |
| 11/09 | 5,140 | 5,155 | 4,865 | 4,960 | -3.31% | 2,082,200 | 1兆5146億 | -3.71% | 24.03 | 3.25 |
| 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 |
