PBR
2017/03/22～2017/08/15
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 |
|---|
| 2017 |
| 08/15 | 5,260 | 5,320 | 5,240 | 5,280 | -0.19% | 755,200 | 1兆6315億 | -1.35% | 20.89 | 2.36 |
| 08/14 | 5,310 | 5,330 | 5,250 | 5,290 | -1.12% | 561,300 | 1兆6346億 | -1.1% | 20.93 | 2.37 |
| 08/10 | 5,400 | 5,420 | 5,320 | 5,350 | +0.94% | 560,200 | 1兆6531億 | +0.13% | 21.16 | 2.39 |
| 08/09 | 5,320 | 5,340 | 5,230 | 5,300 | +1.15% | 1,059,100 | 1兆6377億 | -0.66% | 20.97 | 2.37 |
| 08/08 | 5,090 | 5,290 | 5,060 | 5,240 | -4.73% | 1,666,200 | 1兆6191億 | -1.67% | 20.73 | 2.35 |
| 08/07 | 5,450 | 5,510 | 5,380 | 5,500 | +0.92% | 751,900 | 1兆6995億 | +3.27% | 21.76 | 2.46 |
| 08/04 | 5,480 | 5,490 | 5,420 | 5,450 | -1.09% | 355,500 | 1兆6840億 | +2.56% | 21.56 | 2.44 |
| 08/03 | 5,500 | 5,550 | 5,480 | 5,510 | +0.92% | 352,600 | 1兆7025億 | +3.84% | 21.8 | 2.47 |
| 08/02 | 5,450 | 5,470 | 5,420 | 5,460 | +0.74% | 285,400 | 1兆6871億 | +3.12% | 21.6 | 2.44 |
| 08/01 | 5,310 | 5,440 | 5,290 | 5,420 | +0.18% | 640,900 | 1兆6747億 | +2.5% | 21.44 | 2.43 |
| 07/31 | 5,450 | 5,490 | 5,410 | 5,410 | -1.99% | 509,700 | 1兆6716億 | +2.42% | 21.4 | 2.42 |
| 07/28 | 5,530 | 5,580 | 5,500 | 5,520 | +0.18% | 492,400 | 1兆7056億 | +4.59% | 21.84 | 2.47 |
| 07/27 | 5,420 | 5,560 | 5,410 | 5,510 | +1.47% | 681,900 | 1兆7025億 | +4.45% | 21.8 | 2.47 |
| 07/26 | 5,380 | 5,430 | 5,340 | 5,430 | +1.69% | 580,500 | 1兆6778億 | +2.92% | 21.48 | 2.43 |
| 07/25 | 5,360 | 5,380 | 5,330 | 5,340 | -0.93% | 203,400 | 1兆6500億 | +1.16% | 21.12 | 2.39 |
| 07/24 | 5,330 | 5,390 | 5,310 | 5,390 | +0.75% | 278,100 | 1兆6655億 | +2.04% | 21.32 | 2.41 |
| 07/21 | 5,350 | 5,380 | 5,330 | 5,350 | -0.56% | 306,200 | 1兆6531億 | +1.25% | 21.16 | 2.39 |
| 07/20 | 5,360 | 5,410 | 5,330 | 5,380 | +0.94% | 418,500 | 1兆6624億 | +1.78% | 21.28 | 2.41 |
| 07/19 | 5,290 | 5,350 | 5,290 | 5,330 | +0.57% | 439,900 | 1兆6469億 | +0.81% | 21.08 | 2.39 |
| 07/18 | 5,290 | 5,310 | 5,220 | 5,300 | +0.19% | 547,300 | 1兆6377億 | +0.15% | 20.97 | 2.37 |
| 07/14 | 5,230 | 5,300 | 5,220 | 5,290 | +1.93% | 354,000 | 1兆6346億 | -0.15% | 20.93 | 2.37 |
| 07/13 | 5,210 | 5,210 | 5,160 | 5,190 | 0% | 295,900 | 1兆6037億 | -2.08% | 20.53 | 2.32 |
| 07/12 | 5,140 | 5,210 | 5,110 | 5,190 | 0% | 699,900 | 1兆6037億 | -2.26% | 20.53 | 2.32 |
| 07/11 | 5,150 | 5,220 | 5,140 | 5,190 | +0.39% | 321,400 | 1兆6037億 | -2.44% | 20.53 | 2.32 |
| 07/10 | 5,140 | 5,220 | 5,110 | 5,170 | -0.77% | 505,400 | 1兆5975億 | -2.98% | 20.45 | 2.31 |
| 07/07 | 5,200 | 5,240 | 5,170 | 5,210 | +1.36% | 678,900 | 1兆6098億 | -2.49% | 20.61 | 2.33 |
| 07/06 | 5,130 | 5,220 | 5,120 | 5,140 | -0.39% | 416,900 | 1兆5882億 | -3.98% | 20.33 | 2.3 |
| 07/05 | 5,170 | 5,180 | 5,100 | 5,160 | +0.39% | 374,700 | 1兆5944億 | -3.86% | 20.41 | 2.31 |
| 07/04 | 5,190 | 5,200 | 5,110 | 5,140 | -0.39% | 403,500 | 1兆5882億 | -4.39% | 20.33 | 2.3 |
| 07/03 | 5,180 | 5,200 | 5,140 | 5,160 | -1.15% | 519,800 | 1兆5944億 | -4.16% | 20.41 | 2.31 |
| 06/30 | 5,190 | 5,220 | 5,160 | 5,220 | -0.19% | 483,300 | 1兆6129億 | -3.19% | 20.65 | 2.34 |
| 06/29 | 5,250 | 5,260 | 5,200 | 5,230 | -0.38% | 429,300 | 1兆6160億 | -3.06% | 20.69 | 2.34 |
| 06/28 | 5,200 | 5,290 | 5,180 | 5,250 | -0.76% | 394,400 | 1兆6222億 | -2.78% | 20.77 | 2.35 |
| 06/27 | 5,270 | 5,300 | 5,250 | 5,290 | +0.38% | 507,300 | 1兆6346億 | -2.11% | 20.93 | 2.37 |
| 06/26 | 5,280 | 5,300 | 5,250 | 5,270 | -0.57% | 401,900 | 1兆6284億 | -2.52% | 20.85 | 2.36 |
| 06/23 | 5,360 | 5,360 | 5,280 | 5,300 | -2.75% | 608,100 | 1兆6377億 | -1.98% | 20.97 | 2.37 |
| 06/22 | 5,510 | 5,520 | 5,430 | 5,450 | -1.27% | 447,000 | 1兆6840億 | +0.81% | 21.56 | 2.44 |
| 06/21 | 5,510 | 5,540 | 5,490 | 5,520 | +0.18% | 522,800 | 1兆7056億 | +2.26% | 21.84 | 2.47 |
| 06/20 | 5,450 | 5,530 | 5,440 | 5,510 | +1.47% | 380,100 | 1兆7025億 | +2.19% | 21.8 | 2.47 |
| 06/19 | 5,380 | 5,450 | 5,380 | 5,430 | +0.18% | 234,100 | 1兆6778億 | +0.82% | 21.48 | 2.43 |
| 06/16 | 5,410 | 5,430 | 5,370 | 5,420 | +0.37% | 452,100 | 1兆6747億 | +0.71% | 21.44 | 2.43 |
| 06/15 | 5,380 | 5,410 | 5,350 | 5,400 | -0.18% | 330,700 | 1兆6686億 | +0.41% | 21.36 | 2.42 |
| 06/14 | 5,370 | 5,450 | 5,370 | 5,410 | -0.73% | 353,700 | 1兆6716億 | +0.71% | 21.4 | 2.42 |
| 06/13 | 5,500 | 5,540 | 5,430 | 5,450 | 0% | 433,700 | 1兆6840億 | +1.57% | 21.56 | 2.44 |
| 06/12 | 5,370 | 5,460 | 5,370 | 5,450 | +1.68% | 309,200 | 1兆6840億 | +1.76% | 21.56 | 2.44 |
| 06/09 | 5,370 | 5,430 | 5,340 | 5,360 | -1.11% | 474,800 | 1兆6562億 | +0.24% | 21.2 | 2.4 |
| 06/08 | 5,460 | 5,480 | 5,420 | 5,420 | -0.55% | 379,300 | 1兆6747億 | +1.57% | 21.44 | 2.43 |
| 06/07 | 5,450 | 5,490 | 5,420 | 5,450 | +0.55% | 615,700 | 1兆6840億 | +2.39% | 21.56 | 2.44 |
| 06/06 | 5,520 | 5,520 | 5,410 | 5,420 | -1.63% | 428,200 | 1兆6747億 | +2.17% | 21.44 | 2.43 |
| 06/05 | 5,410 | 5,510 | 5,380 | 5,510 | +0.92% | 443,600 | 1兆7025億 | +4.18% | 21.8 | 2.47 |
| 06/02 | 5,490 | 5,500 | 5,420 | 5,460 | -0.55% | 622,600 | 1兆6871億 | +3.66% | 21.6 | 2.44 |
| 06/01 | 5,400 | 5,500 | 5,390 | 5,490 | +2.04% | 537,500 | 1兆6964億 | +4.65% | 21.72 | 2.46 |
| 05/31 | 5,370 | 5,400 | 5,330 | 5,380 | +0.75% | 747,400 | 1兆6624億 | +3.03% | 21.28 | 2.41 |
| 05/30 | 5,330 | 5,370 | 5,310 | 5,340 | -0.37% | 363,700 | 1兆6500億 | +2.69% | 21.12 | 2.39 |
| 05/29 | 5,310 | 5,370 | 5,290 | 5,360 | +1.13% | 262,400 | 1兆6562億 | +3.49% | 21.2 | 2.4 |
| 05/26 | 5,330 | 5,340 | 5,290 | 5,300 | -0.93% | 635,000 | 1兆6377億 | +2.75% | 20.97 | 2.37 |
| 05/25 | 5,350 | 5,380 | 5,330 | 5,350 | -0.19% | 375,900 | 1兆6531億 | +4.17% | 21.16 | 2.39 |
| 05/24 | 5,350 | 5,380 | 5,330 | 5,360 | +0.56% | 375,400 | 1兆6562億 | +4.87% | 21.2 | 2.4 |
| 05/23 | 5,300 | 5,350 | 5,300 | 5,330 | +0.38% | 347,300 | 1兆6469億 | +4.86% | 21.08 | 2.39 |
| 05/22 | 5,300 | 5,320 | 5,270 | 5,310 | +0.57% | 291,400 | 1兆6407億 | +4.98% | 21.01 | 2.38 |
| 05/19 | 5,220 | 5,290 | 5,200 | 5,280 | +0.76% | 403,200 | 1兆6315億 | +4.87% | 20.89 | 2.36 |
| 05/18 | 5,220 | 5,310 | 5,210 | 5,240 | -2.24% | 711,000 | 1兆6191億 | +4.51% | 20.73 | 2.35 |
| 05/17 | 5,310 | 5,380 | 5,300 | 5,360 | 0% | 276,100 | 1兆6562億 | +7.31% | 21.2 | 2.4 |
| 05/16 | 5,340 | 5,380 | 5,320 | 5,360 | +0.19% | 289,600 | 1兆6562億 | +7.83% | 21.2 | 2.4 |
| 05/15 | 5,340 | 5,350 | 5,310 | 5,350 | +0.75% | 379,700 | 1兆6531億 | +8.15% | 21.16 | 2.39 |
| 05/12 | 5,250 | 5,310 | 5,240 | 5,310 | +0.95% | 338,900 | 1兆6407億 | +7.86% | 21.01 | 2.38 |
| 05/11 | 5,260 | 5,310 | 5,240 | 5,260 | +0.38% | 338,600 | 1兆6253億 | +7.33% | 20.81 | 2.35 |
| 05/10 | 5,190 | 5,240 | 5,180 | 5,240 | +0.77% | 400,700 | 1兆6191億 | +7.33% | 20.73 | 2.35 |
| 05/09 | 5,210 | 5,250 | 5,170 | 5,200 | -0.76% | 539,300 | 1兆6068億 | +7% | 20.57 | 2.33 |
| 05/08 | 5,150 | 5,250 | 5,140 | 5,240 | +3.35% | 677,600 | 1兆6191億 | +8.22% | 20.73 | 2.35 |
| 05/02 | 5,140 | 5,140 | 5,050 | 5,070 | -0.78% | 421,600 | 1兆5666億 | +5.08% | 20.06 | 2.27 |
| 05/01 | 5,060 | 5,140 | 5,010 | 5,110 | +2.51% | 677,200 | 1兆5789億 | +6.13% | 20.21 | 2.29 |
| 04/28 | 5,020 | 5,020 | 4,960 | 4,985 | -0.7% | 508,500 | 1兆5403億 | +3.9% | 19.72 | 2.23 |
| 04/27 | 4,980 | 5,030 | 4,955 | 5,020 | +0.8% | 562,400 | 1兆5511億 | +4.85% | 19.86 | 2.25 |
| 04/26 | 4,950 | 4,990 | 4,925 | 4,980 | +1.22% | 508,200 | 1兆5388億 | +4.25% | 19.7 | 2.23 |
| 04/25 | 4,880 | 4,930 | 4,860 | 4,920 | +0.41% | 348,500 | 1兆5202億 | +3.25% | 19.46 | 2.2 |
| 04/24 | 4,890 | 4,915 | 4,880 | 4,900 | +1.34% | 387,100 | 1兆5141億 | +3.03% | 19.38 | 2.19 |
| 04/21 | 4,825 | 4,865 | 4,805 | 4,835 | +0.52% | 405,600 | 1兆4940億 | +1.81% | 19.13 | 2.16 |
| 04/20 | 4,825 | 4,830 | 4,770 | 4,810 | -0.31% | 371,700 | 1兆4862億 | +1.39% | 19.03 | 2.15 |
| 04/19 | 4,765 | 4,850 | 4,765 | 4,825 | +1.69% | 507,400 | 1兆4909億 | +1.69% | 19.09 | 2.16 |
| 04/18 | 4,760 | 4,760 | 4,695 | 4,745 | +0.11% | 307,700 | 1兆4662億 | -0.02% | 18.77 | 2.12 |
| 04/17 | 4,620 | 4,745 | 4,620 | 4,740 | +2.05% | 210,600 | 1兆4646億 | -0.21% | 18.75 | 2.12 |
| 04/14 | 4,700 | 4,710 | 4,630 | 4,645 | -1.59% | 313,100 | 1兆4353億 | -2.27% | 18.37 | 2.08 |
| 04/13 | 4,695 | 4,725 | 4,680 | 4,720 | -0.11% | 259,200 | 1兆4584億 | -0.78% | 18.67 | 2.11 |
| 04/12 | 4,720 | 4,745 | 4,690 | 4,725 | -0.94% | 293,100 | 1兆4600億 | -0.71% | 18.69 | 2.11 |
| 04/11 | 4,740 | 4,795 | 4,735 | 4,770 | +0.42% | 359,900 | 1兆4739億 | +0.19% | 18.87 | 2.13 |
| 04/10 | 4,800 | 4,825 | 4,735 | 4,750 | -0.42% | 404,000 | 1兆4677億 | -0.19% | 18.79 | 2.13 |
| 04/07 | 4,780 | 4,795 | 4,730 | 4,770 | +0.42% | 397,100 | 1兆4739億 | +0.23% | 18.87 | 2.13 |
| 04/06 | 4,760 | 4,775 | 4,710 | 4,750 | -0.31% | 529,000 | 1兆4677億 | -0.17% | 18.79 | 2.13 |
| 04/05 | 4,775 | 4,805 | 4,740 | 4,765 | +0.21% | 307,800 | 1兆4723億 | +0.15% | 18.85 | 2.13 |
| 04/04 | 4,785 | 4,800 | 4,730 | 4,755 | -0.52% | 376,800 | 1兆4692億 | -0.02% | 18.81 | 2.13 |
| 04/03 | 4,750 | 4,805 | 4,740 | 4,780 | +1.92% | 355,000 | 1兆4770億 | +0.5% | 18.91 | 2.14 |
| 03/31 | 4,800 | 4,815 | 4,690 | 4,690 | -1.16% | 456,400 | 1兆4492億 | -1.37% | 18.55 | 2.1 |
| 03/30 | 4,810 | 4,835 | 4,725 | 4,745 | -1.76% | 368,800 | 1兆4662億 | -0.27% | 18.77 | 2.12 |
| 03/29 | 4,855 | 4,855 | 4,795 | 4,830 | +0.63% | 334,200 | 1兆4924億 | +1.58% | 19.11 | 2.16 |
| 03/28 | 4,760 | 4,800 | 4,735 | 4,800 | +2.35% | 555,900 | 1兆4832億 | +1.07% | 18.99 | 2.15 |
| 03/27 | 4,720 | 4,735 | 4,650 | 4,690 | -1.26% | 398,500 | 1兆4492億 | -1.12% | 18.55 | 2.1 |
| 03/24 | 4,730 | 4,760 | 4,715 | 4,750 | +0.42% | 485,000 | 1兆4677億 | +0.19% | 18.79 | 2.13 |
| 03/23 | 4,650 | 4,740 | 4,635 | 4,730 | +1.18% | 509,600 | 1兆4615億 | -0.13% | 18.71 | 2.12 |
| 03/22 | 4,670 | 4,715 | 4,665 | 4,675 | -0.85% | 493,300 | 1兆4445億 | -1.14% | 18.49 | 2.09 |
