PBR
2016/05/17～2016/10/07
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 |
| 10/07 | 4,460 | 4,485 | 4,410 | 4,430 | -1.45% | 430,600 | 1兆3688億 | +2.64% | 19.14 | 2.25 |
| 10/06 | 4,470 | 4,500 | 4,435 | 4,495 | +0.67% | 392,000 | 1兆3889億 | +4.46% | 19.43 | 2.28 |
| 10/05 | 4,395 | 4,465 | 4,385 | 4,465 | +1.36% | 525,200 | 1兆3796億 | +4.1% | 19.3 | 2.27 |
| 10/04 | 4,415 | 4,430 | 4,375 | 4,405 | +0.34% | 362,800 | 1兆3611億 | +2.99% | 19.04 | 2.24 |
| 10/03 | 4,400 | 4,440 | 4,375 | 4,390 | +0.92% | 468,300 | 1兆3565億 | +2.79% | 18.97 | 2.23 |
| 09/30 | 4,390 | 4,430 | 4,350 | 4,350 | -2.36% | 483,100 | 1兆3441億 | +1.97% | 18.8 | 2.21 |
| 09/29 | 4,500 | 4,500 | 4,415 | 4,455 | +0.56% | 373,500 | 1兆3765億 | +4.53% | 19.25 | 2.26 |
| 09/28 | 4,460 | 4,495 | 4,385 | 4,430 | +0.91% | 538,500 | 1兆3688億 | +4.16% | 19.14 | 2.25 |
| 09/27 | 4,250 | 4,390 | 4,235 | 4,390 | +1.86% | 491,400 | 1兆3565億 | +3.49% | 18.97 | 2.23 |
| 09/26 | 4,345 | 4,365 | 4,295 | 4,310 | -1.71% | 282,900 | 1兆3317億 | +1.82% | 18.63 | 2.19 |
| 09/23 | 4,330 | 4,390 | 4,300 | 4,385 | +1.15% | 464,100 | 1兆3549億 | +3.69% | 18.95 | 2.23 |
| 09/21 | 4,220 | 4,335 | 4,215 | 4,335 | +2.73% | 462,200 | 1兆3395億 | +2.63% | 18.73 | 2.2 |
| 09/20 | 4,190 | 4,265 | 4,185 | 4,220 | 0% | 509,000 | 1兆3039億 | -0.17% | 18.24 | 2.14 |
| 09/16 | 4,195 | 4,240 | 4,145 | 4,220 | +1.32% | 621,100 | 1兆3039億 | -0.45% | 18.24 | 2.14 |
| 09/15 | 4,190 | 4,195 | 4,140 | 4,165 | -1.54% | 455,800 | 1兆2869億 | -1.98% | 18 | 2.11 |
| 09/14 | 4,275 | 4,275 | 4,225 | 4,230 | -1.86% | 437,300 | 1兆3070億 | -0.63% | 18.28 | 2.15 |
| 09/13 | 4,325 | 4,335 | 4,285 | 4,310 | +2.38% | 553,300 | 1兆3317億 | +1.15% | 18.63 | 2.19 |
| 09/12 | 4,205 | 4,235 | 4,165 | 4,210 | -1.17% | 434,000 | 1兆3008億 | -1.08% | 18.19 | 2.14 |
| 09/09 | 4,335 | 4,340 | 4,220 | 4,260 | -1.27% | 733,400 | 1兆3163億 | +0.14% | 18.41 | 2.16 |
| 09/08 | 4,330 | 4,340 | 4,300 | 4,315 | -0.35% | 388,300 | 1兆3333億 | +1.48% | 18.65 | 2.19 |
| 09/07 | 4,260 | 4,355 | 4,255 | 4,330 | +1.41% | 725,300 | 1兆3379億 | +1.91% | 18.71 | 2.2 |
| 09/06 | 4,195 | 4,290 | 4,190 | 4,270 | +1.91% | 351,000 | 1兆3194億 | +0.4% | 18.45 | 2.17 |
| 09/05 | 4,215 | 4,225 | 4,160 | 4,190 | +0.12% | 221,500 | 1兆2947億 | -1.67% | 18.11 | 2.13 |
| 09/02 | 4,160 | 4,215 | 4,160 | 4,185 | +0.84% | 281,700 | 1兆2931億 | -2.04% | 18.09 | 2.12 |
| 09/01 | 4,010 | 4,150 | 4,010 | 4,150 | +1.1% | 508,100 | 1兆2823億 | -3.11% | 17.93 | 2.11 |
| 08/31 | 4,150 | 4,160 | 4,060 | 4,105 | -1.32% | 727,300 | 1兆2684億 | -4.53% | 17.74 | 2.08 |
| 08/30 | 4,150 | 4,200 | 4,145 | 4,160 | +0.12% | 393,600 | 1兆2854億 | -3.66% | 17.98 | 2.11 |
| 08/29 | 4,250 | 4,265 | 4,130 | 4,155 | -2.24% | 1,115,000 | 1兆2838億 | -4.26% | 17.96 | 2.11 |
| 08/26 | 4,285 | 4,320 | 4,240 | 4,250 | -0.35% | 605,800 | 1兆3132億 | -2.63% | 18.37 | 2.16 |
| 08/25 | 4,280 | 4,320 | 4,245 | 4,265 | +0.35% | 510,900 | 1兆3178億 | -2.76% | 18.43 | 2.16 |
| 08/24 | 4,240 | 4,255 | 4,185 | 4,250 | +0.24% | 628,600 | 1兆3132億 | -3.58% | 18.37 | 2.16 |
| 08/23 | 4,160 | 4,255 | 4,150 | 4,240 | +2.29% | 834,400 | 1兆3101億 | -4.27% | 18.32 | 2.15 |
| 08/22 | 4,130 | 4,195 | 4,130 | 4,145 | -0.48% | 678,700 | 1兆2808億 | -6.75% | 17.91 | 2.1 |
| 08/19 | 4,200 | 4,200 | 4,100 | 4,165 | -1.19% | 677,900 | 1兆2869億 | -6.72% | 18 | 2.11 |
| 08/18 | 4,260 | 4,290 | 4,180 | 4,215 | -0.82% | 948,100 | 1兆3024億 | -5.92% | 18.22 | 2.14 |
| 08/17 | 4,375 | 4,375 | 4,230 | 4,250 | -3.74% | 1,109,000 | 1兆3132億 | -5.58% | 18.37 | 2.16 |
| 08/16 | 4,530 | 4,530 | 4,365 | 4,415 | -2.65% | 853,600 | 1兆3642億 | -2.32% | 19.08 | 2.24 |
| 08/15 | 4,605 | 4,750 | 4,520 | 4,535 | +1.8% | 1,342,600 | 1兆4013億 | +0.15% | 19.6 | 2.3 |
| 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 |
