PBR
2016/08/04～2016/12/30
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 |
| 12/30 | 4,835 | 4,875 | 4,795 | 4,855 | -0.31% | 242,800 | 1兆5001億 | +1.12% | 20.98 | 2.46 |
| 12/29 | 4,860 | 4,875 | 4,830 | 4,870 | +0.52% | 358,000 | 1兆5048億 | +1.59% | 21.05 | 2.47 |
| 12/28 | 4,835 | 4,855 | 4,795 | 4,845 | -0.62% | 244,700 | 1兆4971億 | +1.25% | 20.94 | 2.46 |
| 12/27 | 4,890 | 4,910 | 4,855 | 4,875 | -0.81% | 309,600 | 1兆5063億 | +2.09% | 21.07 | 2.47 |
| 12/26 | 4,920 | 4,930 | 4,900 | 4,915 | +0.61% | 208,700 | 1兆5187億 | +3.17% | 21.24 | 2.49 |
| 12/22 | 4,910 | 4,935 | 4,855 | 4,885 | +0.21% | 422,200 | 1兆5094億 | +2.82% | 21.11 | 2.48 |
| 12/21 | 4,910 | 4,925 | 4,870 | 4,875 | -0.91% | 327,300 | 1兆5063億 | +2.89% | 21.07 | 2.47 |
| 12/20 | 4,900 | 4,940 | 4,880 | 4,920 | +0.41% | 273,500 | 1兆5202億 | +4.1% | 21.26 | 2.5 |
| 12/19 | 4,900 | 4,930 | 4,870 | 4,900 | +0.51% | 361,900 | 1兆5141億 | +4.01% | 21.18 | 2.49 |
| 12/16 | 4,895 | 4,900 | 4,855 | 4,875 | +0.93% | 470,100 | 1兆5063億 | +3.75% | 21.07 | 2.47 |
| 12/15 | 4,835 | 4,865 | 4,785 | 4,830 | -0.1% | 275,700 | 1兆4924億 | +2.92% | 20.87 | 2.45 |
| 12/14 | 4,905 | 4,945 | 4,835 | 4,835 | -0.62% | 319,800 | 1兆4940億 | +3.27% | 20.9 | 2.45 |
| 12/13 | 4,800 | 4,880 | 4,760 | 4,865 | +1.99% | 521,900 | 1兆5032億 | +4.04% | 21.02 | 2.47 |
| 12/12 | 4,695 | 4,785 | 4,665 | 4,770 | +1.49% | 403,800 | 1兆4739億 | +2.14% | 20.61 | 2.42 |
| 12/09 | 4,665 | 4,735 | 4,665 | 4,700 | -0.32% | 437,200 | 1兆4523億 | +0.62% | 20.31 | 2.39 |
| 12/08 | 4,695 | 4,735 | 4,670 | 4,715 | +3.06% | 581,500 | 1兆4569億 | +0.99% | 20.38 | 2.39 |
| 12/07 | 4,670 | 4,670 | 4,570 | 4,575 | -1.93% | 569,500 | 1兆4136億 | -1.95% | 19.77 | 2.32 |
| 12/06 | 4,695 | 4,720 | 4,625 | 4,665 | +0.21% | 687,200 | 1兆4414億 | -0.04% | 20.16 | 2.37 |
| 12/05 | 4,730 | 4,750 | 4,650 | 4,655 | -1.9% | 426,700 | 1兆4383億 | -0.21% | 20.12 | 2.36 |
| 12/02 | 4,800 | 4,850 | 4,725 | 4,745 | -1.86% | 686,800 | 1兆4662億 | +1.78% | 20.51 | 2.41 |
| 12/01 | 4,900 | 4,905 | 4,810 | 4,835 | -1.23% | 631,200 | 1兆4940億 | +3.84% | 20.9 | 2.45 |
| 11/30 | 4,775 | 4,895 | 4,755 | 4,895 | +3.27% | 812,100 | 1兆5125億 | +5.45% | 21.15 | 2.48 |
| 11/29 | 4,690 | 4,745 | 4,685 | 4,740 | +0.74% | 356,700 | 1兆4646億 | +2.46% | 20.48 | 2.41 |
| 11/28 | 4,695 | 4,710 | 4,670 | 4,705 | +0.32% | 279,900 | 1兆4538億 | +1.95% | 20.33 | 2.39 |
| 11/25 | 4,665 | 4,705 | 4,655 | 4,690 | +0.21% | 357,900 | 1兆4492億 | +1.78% | 20.27 | 2.38 |
| 11/24 | 4,685 | 4,750 | 4,660 | 4,680 | +0.75% | 562,800 | 1兆4461億 | +1.74% | 20.23 | 2.38 |
| 11/22 | 4,605 | 4,680 | 4,605 | 4,645 | +1.31% | 470,200 | 1兆4353億 | +1.11% | 20.07 | 2.36 |
| 11/21 | 4,580 | 4,610 | 4,515 | 4,585 | -0.22% | 901,900 | 1兆4167億 | 0% | 19.81 | 2.33 |
| 11/18 | 4,655 | 4,660 | 4,585 | 4,595 | -0.22% | 310,500 | 1兆4198億 | +0.42% | 19.86 | 2.33 |
| 11/17 | 4,540 | 4,625 | 4,535 | 4,605 | +0.99% | 338,000 | 1兆4229億 | +0.79% | 19.9 | 2.34 |
| 11/16 | 4,600 | 4,600 | 4,535 | 4,560 | 0% | 421,500 | 1兆4090億 | -0.04% | 19.71 | 2.31 |
| 11/15 | 4,585 | 4,585 | 4,505 | 4,560 | +0.11% | 346,900 | 1兆4090億 | +0.04% | 19.71 | 2.31 |
| 11/14 | 4,620 | 4,630 | 4,545 | 4,555 | -0.65% | 430,100 | 1兆4074億 | +0.04% | 19.68 | 2.31 |
| 11/11 | 4,745 | 4,745 | 4,560 | 4,585 | -3.37% | 531,000 | 1兆4167億 | +0.77% | 19.81 | 2.33 |
| 11/10 | 4,695 | 4,765 | 4,610 | 4,745 | +4.17% | 611,300 | 1兆4662億 | +4.4% | 20.51 | 2.41 |
| 11/09 | 4,710 | 4,730 | 4,470 | 4,555 | -2.46% | 681,600 | 1兆4074億 | +0.51% | 19.68 | 2.31 |
| 11/08 | 4,720 | 4,720 | 4,655 | 4,670 | -0.95% | 345,200 | 1兆4430億 | +3.2% | 20.18 | 2.37 |
| 11/07 | 4,835 | 4,845 | 4,685 | 4,715 | -1.98% | 527,200 | 1兆4569億 | +4.5% | 20.38 | 2.39 |
| 11/04 | 4,835 | 4,950 | 4,770 | 4,810 | +3.44% | 1,161,700 | 1兆4862億 | +6.84% | 20.79 | 2.44 |
| 11/02 | 4,580 | 4,660 | 4,555 | 4,650 | +0.22% | 541,200 | 1兆4368億 | +3.63% | 20.1 | 2.36 |
| 11/01 | 4,580 | 4,640 | 4,560 | 4,640 | +0.98% | 405,600 | 1兆4337億 | +3.66% | 20.05 | 2.36 |
| 10/31 | 4,560 | 4,625 | 4,555 | 4,595 | -0.22% | 332,100 | 1兆4198億 | +2.96% | 19.86 | 2.33 |
| 10/28 | 4,615 | 4,625 | 4,550 | 4,605 | +0.66% | 444,100 | 1兆4229億 | +3.37% | 19.9 | 2.34 |
| 10/27 | 4,585 | 4,630 | 4,565 | 4,575 | -0.54% | 288,900 | 1兆4136億 | +2.95% | 19.77 | 2.32 |
| 10/26 | 4,530 | 4,615 | 4,520 | 4,600 | +2.22% | 597,700 | 1兆4214億 | +3.84% | 19.88 | 2.33 |
| 10/25 | 4,490 | 4,515 | 4,465 | 4,500 | +0.45% | 262,400 | 1兆3905億 | +1.93% | 19.45 | 2.28 |
| 10/24 | 4,475 | 4,500 | 4,440 | 4,480 | +0.22% | 274,500 | 1兆3843億 | +1.8% | 19.36 | 2.27 |
| 10/21 | 4,520 | 4,520 | 4,465 | 4,470 | -1.11% | 228,800 | 1兆3812億 | +1.8% | 19.32 | 2.27 |
| 10/20 | 4,470 | 4,530 | 4,470 | 4,520 | +0.22% | 325,700 | 1兆3966億 | +3.08% | 19.53 | 2.29 |
| 10/19 | 4,485 | 4,535 | 4,470 | 4,510 | -0.22% | 294,200 | 1兆3935億 | +3.16% | 19.49 | 2.29 |
| 10/18 | 4,450 | 4,520 | 4,450 | 4,520 | +2.38% | 574,500 | 1兆3966億 | +3.62% | 19.53 | 2.29 |
| 10/17 | 4,390 | 4,430 | 4,375 | 4,415 | +0.91% | 320,000 | 1兆3642億 | +1.4% | 19.08 | 2.24 |
| 10/14 | 4,385 | 4,395 | 4,315 | 4,375 | -0.91% | 417,900 | 1兆3518億 | +0.55% | 18.91 | 2.22 |
| 10/13 | 4,425 | 4,440 | 4,385 | 4,415 | -0.23% | 283,100 | 1兆3642億 | +1.56% | 19.08 | 2.24 |
| 10/12 | 4,425 | 4,455 | 4,410 | 4,425 | -0.67% | 323,600 | 1兆3673億 | +2.01% | 19.12 | 2.25 |
| 10/11 | 4,400 | 4,465 | 4,380 | 4,455 | +0.56% | 314,200 | 1兆3765億 | +2.93% | 19.25 | 2.26 |
| 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 |
