PBR
2016/03/17～2016/08/12
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 |
| 08/12 | 4,450 | 4,480 | 4,425 | 4,455 | +2.06% | 482,900 | 1兆3765億 | -1.72% | 19.25 | 2.26 |
| 08/10 | 4,300 | 4,390 | 4,285 | 4,365 | +0.69% | 440,100 | 1兆3487億 | -3.83% | 18.86 | 2.22 |
| 08/09 | 4,250 | 4,365 | 4,250 | 4,335 | +3.83% | 863,900 | 1兆3395億 | -4.77% | 18.73 | 2.2 |
| 08/08 | 4,295 | 4,295 | 4,155 | 4,175 | 0% | 614,600 | 1兆2900億 | -8.6% | 18.04 | 2.12 |
| 08/05 | 4,210 | 4,310 | 4,150 | 4,175 | -0.83% | 732,600 | 1兆2900億 | -9% | 18.04 | 2.12 |
| 08/04 | 4,245 | 4,305 | 4,160 | 4,210 | -0.82% | 608,100 | 1兆3008億 | -8.6% | 18.19 | 2.14 |
| 08/03 | 4,365 | 4,380 | 4,245 | 4,245 | -3.74% | 655,300 | 1兆3117億 | -8.18% | 18.35 | 2.15 |
| 08/02 | 4,420 | 4,465 | 4,410 | 4,410 | -1.34% | 275,000 | 1兆3626億 | -4.77% | 19.06 | 2.24 |
| 08/01 | 4,430 | 4,510 | 4,405 | 4,470 | -0.11% | 499,100 | 1兆3812億 | -3.54% | 19.32 | 2.27 |
| 07/29 | 4,495 | 4,510 | 4,410 | 4,475 | +0.45% | 618,800 | 1兆3827億 | -3.43% | 19.34 | 2.27 |
| 07/28 | 4,550 | 4,580 | 4,450 | 4,455 | -2.52% | 582,800 | 1兆3765億 | -4.23% | 19.25 | 2.26 |
| 07/27 | 4,595 | 4,670 | 4,555 | 4,570 | -0.11% | 651,100 | 1兆4121億 | -2.16% | 19.75 | 2.32 |
| 07/26 | 4,680 | 4,715 | 4,565 | 4,575 | -2.87% | 604,100 | 1兆4136億 | -2.37% | 19.77 | 2.32 |
| 07/25 | 4,820 | 4,820 | 4,710 | 4,710 | -1.26% | 459,500 | 1兆4553億 | +0.28% | 20.35 | 2.39 |
| 07/22 | 4,735 | 4,805 | 4,700 | 4,770 | 0% | 383,300 | 1兆4739億 | +1.49% | 20.61 | 2.42 |
| 07/21 | 4,830 | 4,835 | 4,745 | 4,770 | -0.83% | 439,800 | 1兆4739億 | +1.42% | 20.61 | 2.42 |
| 07/20 | 4,775 | 4,835 | 4,720 | 4,810 | +0.52% | 515,800 | 1兆4862億 | +2.12% | 20.79 | 2.44 |
| 07/19 | 4,635 | 4,790 | 4,635 | 4,785 | +3.24% | 695,500 | 1兆4785億 | +1.42% | 20.68 | 2.43 |
| 07/15 | 4,695 | 4,700 | 4,605 | 4,635 | -0.32% | 502,400 | 1兆4322億 | -2.03% | 20.03 | 2.35 |
| 07/14 | 4,545 | 4,675 | 4,520 | 4,650 | +2.42% | 688,800 | 1兆4368億 | -2.11% | 20.1 | 2.36 |
| 07/13 | 4,650 | 4,650 | 4,505 | 4,540 | -4.32% | 928,100 | 1兆4028億 | -4.82% | 19.62 | 2.3 |
| 07/12 | 4,785 | 4,795 | 4,740 | 4,745 | +0.64% | 548,600 | 1兆4662億 | -1.02% | 20.51 | 2.41 |
| 07/11 | 4,685 | 4,745 | 4,670 | 4,715 | +2.06% | 501,600 | 1兆4569億 | -2.02% | 20.38 | 2.39 |
| 07/08 | 4,690 | 4,720 | 4,605 | 4,620 | -0.75% | 491,900 | 1兆4275億 | -4.37% | 19.97 | 2.34 |
| 07/07 | 4,630 | 4,680 | 4,600 | 4,655 | +0.87% | 535,000 | 1兆4383億 | -4.06% | 20.12 | 2.36 |
| 07/06 | 4,620 | 4,655 | 4,580 | 4,615 | -1.39% | 703,200 | 1兆4260億 | -5.18% | 19.94 | 2.34 |
| 07/05 | 4,750 | 4,750 | 4,630 | 4,680 | -1.16% | 507,600 | 1兆4461億 | -4.24% | 20.23 | 2.38 |
| 07/04 | 4,710 | 4,735 | 4,665 | 4,735 | +0.96% | 430,500 | 1兆4631億 | -3.54% | 20.46 | 2.4 |
| 07/01 | 4,725 | 4,740 | 4,675 | 4,690 | +1.52% | 576,400 | 1兆4492億 | -4.81% | 20.27 | 2.38 |
| 06/30 | 4,675 | 4,695 | 4,620 | 4,620 | 0% | 798,000 | 1兆4275億 | -6.55% | 19.97 | 2.34 |
| 06/29 | 4,600 | 4,665 | 4,540 | 4,620 | +3.47% | 735,800 | 1兆4275億 | -6.91% | 19.97 | 2.34 |
| 06/28 | 4,400 | 4,540 | 4,315 | 4,465 | 0% | 996,000 | 1兆3796億 | -10.32% | 19.3 | 2.27 |
| 06/27 | 4,565 | 4,680 | 4,435 | 4,465 | -0.22% | 1,476,300 | 1兆3796億 | -10.75% | 19.3 | 2.27 |
| 06/24 | 4,935 | 4,950 | 4,470 | 4,475 | -9.23% | 818,600 | 1兆3827億 | -10.98% | 19.34 | 2.27 |
| 06/23 | 4,935 | 4,965 | 4,905 | 4,930 | +0.1% | 318,300 | 1兆5233億 | -2.45% | 21.31 | 2.5 |
| 06/22 | 4,925 | 4,960 | 4,880 | 4,925 | -0.61% | 294,900 | 1兆5218億 | -2.73% | 21.28 | 2.5 |
| 06/21 | 4,865 | 4,965 | 4,820 | 4,955 | +2.38% | 451,600 | 1兆5310億 | -2.36% | 21.41 | 2.52 |
| 06/20 | 4,850 | 4,865 | 4,790 | 4,840 | +1.15% | 548,600 | 1兆4955億 | -4.89% | 20.92 | 2.46 |
| 06/17 | 4,915 | 4,975 | 4,745 | 4,785 | -1.34% | 1,246,400 | 1兆4785億 | -6.31% | 20.68 | 2.43 |
| 06/16 | 4,965 | 5,000 | 4,840 | 4,850 | -1.72% | 403,500 | 1兆4986億 | -5.46% | 20.96 | 2.46 |
| 06/15 | 5,030 | 5,090 | 4,900 | 4,935 | -1.69% | 494,700 | 1兆5249億 | -4.08% | 21.33 | 2.5 |
| 06/14 | 5,120 | 5,150 | 4,985 | 5,020 | -1.57% | 361,300 | 1兆5511億 | -2.64% | 21.69 | 2.55 |
| 06/13 | 5,060 | 5,150 | 5,060 | 5,100 | -0.39% | 399,700 | 1兆5759億 | -1.32% | 22.04 | 2.59 |
| 06/10 | 5,150 | 5,150 | 5,050 | 5,120 | -0.39% | 611,300 | 1兆5820億 | -1.02% | 22.13 | 2.6 |
| 06/09 | 5,180 | 5,230 | 5,110 | 5,140 | -0.39% | 297,300 | 1兆5882億 | -0.73% | 22.21 | 2.61 |
| 06/08 | 5,220 | 5,230 | 5,110 | 5,160 | -0.58% | 632,500 | 1兆5944億 | -0.12% | 22.3 | 2.62 |
| 06/07 | 5,180 | 5,230 | 5,160 | 5,190 | +0.19% | 284,300 | 1兆6037億 | +0.74% | 22.43 | 2.63 |
| 06/06 | 5,120 | 5,180 | 5,070 | 5,180 | +0.39% | 256,700 | 1兆6006億 | +0.78% | 22.39 | 2.63 |
| 06/03 | 5,060 | 5,160 | 5,030 | 5,160 | +2.58% | 193,100 | 1兆5944億 | +0.7% | 22.3 | 2.62 |
| 06/02 | 5,070 | 5,130 | 5,010 | 5,030 | -1.57% | 327,700 | 1兆5542億 | -1.53% | 21.74 | 2.55 |
| 06/01 | 5,190 | 5,190 | 5,090 | 5,110 | -2.29% | 299,600 | 1兆5789億 | +0.14% | 22.08 | 2.59 |
| 05/31 | 5,150 | 5,240 | 5,120 | 5,230 | +0.77% | 458,300 | 1兆6160億 | +2.55% | 22.6 | 2.65 |
| 05/30 | 5,190 | 5,210 | 5,150 | 5,190 | +1.57% | 235,500 | 1兆6037億 | +2% | 22.43 | 2.63 |
| 05/27 | 5,110 | 5,120 | 5,060 | 5,110 | +0.59% | 169,000 | 1兆5789億 | +0.71% | 22.08 | 2.59 |
| 05/26 | 5,090 | 5,150 | 5,060 | 5,080 | +0.79% | 265,500 | 1兆5697億 | +0.42% | 21.95 | 2.58 |
| 05/25 | 5,020 | 5,080 | 5,010 | 5,040 | -0.4% | 405,800 | 1兆5573億 | -0.2% | 21.78 | 2.56 |
| 05/24 | 5,050 | 5,100 | 5,040 | 5,060 | +0.2% | 328,700 | 1兆5635億 | +0.34% | 21.87 | 2.57 |
| 05/23 | 5,060 | 5,100 | 5,010 | 5,050 | -2.13% | 426,600 | 1兆5604億 | +0.36% | 21.82 | 2.56 |
| 05/20 | 5,150 | 5,180 | 5,120 | 5,160 | +0.19% | 712,100 | 1兆5944億 | +2.85% | 22.3 | 2.62 |
| 05/19 | 5,290 | 5,300 | 5,140 | 5,150 | -1.72% | 363,000 | 1兆5913億 | +3.04% | 22.26 | 2.61 |
| 05/18 | 5,250 | 5,300 | 5,200 | 5,240 | -0.95% | 707,800 | 1兆6191億 | +5.07% | 22.65 | 2.66 |
| 05/17 | 5,250 | 5,300 | 5,220 | 5,290 | -0.19% | 517,300 | 1兆6346億 | +6.46% | 22.86 | 2.69 |
| 05/16 | 5,340 | 5,370 | 5,280 | 5,300 | -0.93% | 363,700 | 1兆6377億 | +7.09% | 22.9 | 2.69 |
| 05/13 | 5,250 | 5,380 | 5,240 | 5,350 | +2.49% | 1,024,300 | 1兆6531億 | +8.56% | 23.12 | 2.72 |
| 05/12 | 5,130 | 5,240 | 5,030 | 5,220 | -0.19% | 558,800 | 1兆6129億 | +6.34% | 22.56 | 2.65 |
| 05/11 | 5,280 | 5,310 | 5,180 | 5,230 | -1.69% | 548,300 | 1兆6160億 | +6.89% | 22.6 | 2.65 |
| 05/10 | 5,230 | 5,330 | 5,200 | 5,320 | +2.11% | 663,000 | 1兆6438億 | +8.88% | 22.99 | 2.7 |
| 05/09 | 5,240 | 5,240 | 5,170 | 5,210 | -0.57% | 383,300 | 1兆6098億 | +6.81% | 22.52 | 2.64 |
| 05/06 | 5,280 | 5,330 | 5,130 | 5,240 | +7.82% | 1,545,500 | 1兆6191億 | +7.55% | 22.65 | 2.66 |
| 05/02 | 4,655 | 4,880 | 4,655 | 4,860 | +1.46% | 618,200 | 1兆5017億 | -0.02% | 21 | 2.47 |
| 04/28 | 4,950 | 4,985 | 4,785 | 4,790 | -2.24% | 532,800 | 1兆4801億 | -1.46% | 20.7 | 2.43 |
| 04/27 | 4,805 | 4,910 | 4,800 | 4,900 | +2.3% | 605,700 | 1兆5141億 | +0.76% | 21.18 | 2.49 |
| 04/26 | 4,740 | 4,815 | 4,710 | 4,790 | +0.63% | 706,300 | 1兆4801億 | -1.46% | 20.7 | 2.43 |
| 04/25 | 4,820 | 4,850 | 4,740 | 4,760 | -2.56% | 777,400 | 1兆4708億 | -2.1% | 20.57 | 2.42 |
| 04/22 | 4,920 | 4,975 | 4,850 | 4,885 | -3.08% | 771,500 | 1兆5094億 | +0.47% | 21.11 | 2.48 |
| 04/21 | 5,000 | 5,040 | 4,940 | 5,040 | +2.13% | 414,000 | 1兆5573億 | +3.68% | 21.78 | 2.56 |
| 04/20 | 4,860 | 4,950 | 4,830 | 4,935 | +2.17% | 425,900 | 1兆5249億 | +1.63% | 21.33 | 2.5 |
| 04/19 | 4,835 | 4,895 | 4,800 | 4,830 | +1.9% | 291,600 | 1兆4924億 | -0.51% | 20.87 | 2.45 |
| 04/18 | 4,760 | 4,785 | 4,695 | 4,740 | -2.27% | 388,200 | 1兆4646億 | -2.39% | 20.48 | 2.41 |
| 04/15 | 4,805 | 4,865 | 4,805 | 4,850 | -0.72% | 395,900 | 1兆4986億 | -0.23% | 20.96 | 2.46 |
| 04/14 | 4,810 | 4,890 | 4,760 | 4,885 | +2.52% | 443,400 | 1兆5094億 | +0.51% | 21.11 | 2.48 |
| 04/13 | 4,760 | 4,790 | 4,700 | 4,765 | +1.93% | 639,400 | 1兆4723億 | -1.85% | 20.59 | 2.42 |
| 04/12 | 4,670 | 4,725 | 4,645 | 4,675 | -0.53% | 507,100 | 1兆4445億 | -3.67% | 20.2 | 2.37 |
| 04/11 | 4,835 | 4,835 | 4,670 | 4,700 | -3.39% | 932,400 | 1兆4523億 | -3.19% | 20.31 | 2.39 |
| 04/08 | 4,760 | 4,905 | 4,730 | 4,865 | +1.67% | 856,000 | 1兆5032億 | +0.08% | 21.02 | 2.47 |
| 04/07 | 4,765 | 4,800 | 4,715 | 4,785 | -0.1% | 669,700 | 1兆4785億 | -1.48% | 20.68 | 2.43 |
| 04/06 | 4,845 | 4,880 | 4,750 | 4,790 | +0.1% | 650,700 | 1兆4801億 | -1.4% | 20.7 | 2.43 |
| 04/05 | 4,855 | 4,885 | 4,775 | 4,785 | -1.95% | 798,800 | 1兆4785億 | -1.5% | 20.68 | 2.43 |
| 04/04 | 4,870 | 4,950 | 4,835 | 4,880 | +1.46% | 773,900 | 1兆5079億 | +0.45% | 21.09 | 2.48 |
| 04/01 | 5,080 | 5,090 | 4,800 | 4,810 | -5.13% | 1,000,600 | 1兆4862億 | -1.01% | 20.79 | 2.44 |
| 03/31 | 5,090 | 5,120 | 5,010 | 5,070 | -0.98% | 830,000 | 1兆5666億 | +4.24% | 21.91 | 2.57 |
| 03/30 | 5,100 | 5,170 | 5,080 | 5,120 | +1.39% | 706,800 | 1兆5820億 | +5.44% | 22.13 | 2.6 |
| 03/29 | 5,030 | 5,090 | 5,000 | 5,050 | +1.92% | 560,400 | 1兆5604億 | +4.25% | 21.82 | 2.56 |
| 03/28 | 4,885 | 4,955 | 4,860 | 4,955 | +1.85% | 697,400 | 1兆5310億 | +2.33% | 21.41 | 2.52 |
| 03/25 | 4,890 | 4,930 | 4,830 | 4,865 | +0.31% | 543,100 | 1兆5032億 | +0.66% | 21.02 | 2.47 |
| 03/24 | 4,780 | 4,865 | 4,710 | 4,850 | 0% | 1,185,100 | 1兆4986億 | +0.48% | 20.96 | 2.46 |
| 03/23 | 4,800 | 4,910 | 4,800 | 4,850 | +1.04% | 461,900 | 1兆4986億 | +0.69% | 20.96 | 2.46 |
| 03/22 | 4,750 | 4,845 | 4,730 | 4,800 | +0.73% | 791,600 | 1兆4832億 | -0.15% | 20.74 | 2.44 |
| 03/18 | 4,785 | 4,815 | 4,665 | 4,765 | -2.26% | 743,700 | 1兆4723億 | -0.83% | 20.59 | 2.42 |
| 03/17 | 4,925 | 4,950 | 4,850 | 4,875 | -0.81% | 335,100 | 1兆5063億 | +1.35% | 21.07 | 2.47 |
