PBR
2017/08/07～2017/12/29
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 |
| 12/29 | 5,050 | 5,060 | 5,000 | 5,010 | -0.4% | 224,800 | 1兆5480億 | 0% | 19.82 | 2.24 |
| 12/28 | 5,050 | 5,060 | 5,000 | 5,030 | -0.4% | 251,400 | 1兆5542億 | +0.48% | 19.9 | 2.25 |
| 12/27 | 5,070 | 5,090 | 5,050 | 5,050 | -1.75% | 238,600 | 1兆5604億 | +1% | 19.98 | 2.26 |
| 12/26 | 5,180 | 5,180 | 5,120 | 5,140 | -0.39% | 213,600 | 1兆5882億 | +2.94% | 20.33 | 2.3 |
| 12/25 | 5,120 | 5,170 | 5,110 | 5,160 | +0.78% | 158,000 | 1兆5944億 | +3.55% | 20.41 | 2.31 |
| 12/22 | 5,110 | 5,140 | 5,110 | 5,120 | 0% | 273,300 | 1兆5820億 | +3% | 20.25 | 2.29 |
| 12/21 | 5,130 | 5,130 | 5,060 | 5,120 | -0.39% | 527,100 | 1兆5820億 | +3.2% | 20.25 | 2.29 |
| 12/20 | 5,170 | 5,170 | 5,110 | 5,140 | -0.77% | 524,900 | 1兆5882億 | +3.86% | 20.33 | 2.3 |
| 12/19 | 5,180 | 5,190 | 5,130 | 5,180 | -0.19% | 562,600 | 1兆6006億 | +4.92% | 20.49 | 2.32 |
| 12/18 | 5,170 | 5,190 | 5,150 | 5,190 | +0.97% | 545,100 | 1兆6037億 | +5.38% | 20.53 | 2.32 |
| 12/15 | 5,150 | 5,160 | 5,110 | 5,140 | +0.59% | 988,000 | 1兆5882億 | +4.58% | 20.33 | 2.3 |
| 12/14 | 5,130 | 5,140 | 5,080 | 5,110 | +0.59% | 359,600 | 1兆5789億 | +4.09% | 20.21 | 2.29 |
| 12/13 | 5,120 | 5,130 | 5,060 | 5,080 | -0.78% | 403,900 | 1兆5697億 | +3.59% | 20.1 | 2.27 |
| 12/12 | 5,090 | 5,120 | 5,080 | 5,120 | +0.59% | 390,000 | 1兆5820億 | +4.47% | 20.25 | 2.29 |
| 12/11 | 5,030 | 5,090 | 5,000 | 5,090 | +1.19% | 624,200 | 1兆5728億 | +3.94% | 20.14 | 2.28 |
| 12/08 | 4,900 | 5,030 | 4,900 | 5,030 | +2.13% | 849,600 | 1兆5542億 | +2.63% | 19.9 | 2.25 |
| 12/07 | 4,880 | 4,940 | 4,870 | 4,925 | +1.44% | 458,400 | 1兆5218億 | +0.33% | 19.48 | 2.2 |
| 12/06 | 4,820 | 4,885 | 4,815 | 4,855 | +1.04% | 572,000 | 1兆5001億 | -1.32% | 19.21 | 2.17 |
| 12/05 | 4,810 | 4,845 | 4,775 | 4,805 | +0.52% | 647,600 | 1兆4847億 | -2.56% | 19.01 | 2.15 |
| 12/04 | 4,835 | 4,850 | 4,780 | 4,780 | -0.21% | 504,500 | 1兆4770億 | -3.36% | 18.91 | 2.14 |
| 12/01 | 4,880 | 4,880 | 4,790 | 4,790 | -1.44% | 510,900 | 1兆4801億 | -3.47% | 18.95 | 2.14 |
| 11/30 | 4,810 | 4,860 | 4,755 | 4,860 | +0.73% | 1,066,200 | 1兆5017億 | -2.35% | 19.23 | 2.18 |
| 11/29 | 4,840 | 4,855 | 4,810 | 4,825 | -0.31% | 401,500 | 1兆4909億 | -3.35% | 19.09 | 2.16 |
| 11/28 | 4,860 | 4,895 | 4,830 | 4,840 | -0.31% | 361,100 | 1兆4955億 | -3.35% | 19.15 | 2.17 |
| 11/27 | 4,910 | 4,925 | 4,850 | 4,855 | -1.02% | 430,700 | 1兆5001億 | -3.33% | 19.21 | 2.17 |
| 11/24 | 4,860 | 4,915 | 4,855 | 4,905 | +0.51% | 281,500 | 1兆5156億 | -2.6% | 19.4 | 2.2 |
| 11/22 | 4,900 | 4,910 | 4,875 | 4,880 | -0.31% | 284,500 | 1兆5079億 | -3.33% | 19.3 | 2.18 |
| 11/21 | 4,905 | 4,930 | 4,885 | 4,895 | +0.51% | 549,900 | 1兆5125億 | -3.28% | 19.36 | 2.19 |
| 11/20 | 4,820 | 4,880 | 4,805 | 4,870 | -0.2% | 464,600 | 1兆5048億 | -4% | 19.27 | 2.18 |
| 11/17 | 4,910 | 4,915 | 4,855 | 4,880 | +0.62% | 789,800 | 1兆5079億 | -4.03% | 19.3 | 2.18 |
| 11/16 | 4,800 | 4,875 | 4,785 | 4,850 | +0.62% | 437,900 | 1兆4986億 | -4.79% | 19.19 | 2.17 |
| 11/15 | 4,850 | 4,855 | 4,805 | 4,820 | -0.72% | 585,000 | 1兆4893億 | -5.56% | 19.07 | 2.16 |
| 11/14 | 4,900 | 4,935 | 4,855 | 4,855 | -0.21% | 488,300 | 1兆5001億 | -5.08% | 19.21 | 2.17 |
| 11/13 | 4,910 | 4,920 | 4,855 | 4,865 | -1.72% | 707,500 | 1兆5032億 | -5.04% | 19.25 | 2.18 |
| 11/10 | 4,935 | 4,975 | 4,930 | 4,950 | -0.9% | 574,800 | 1兆5295億 | -3.55% | 19.58 | 2.22 |
| 11/09 | 5,020 | 5,060 | 4,955 | 4,995 | +0.4% | 710,800 | 1兆5434億 | -2.75% | 19.76 | 2.24 |
| 11/08 | 4,995 | 5,010 | 4,965 | 4,975 | -0.5% | 603,400 | 1兆5372億 | -3.15% | 19.68 | 2.23 |
| 11/07 | 5,010 | 5,030 | 4,980 | 5,000 | -0.6% | 791,100 | 1兆5450億 | -2.67% | 19.78 | 2.24 |
| 11/06 | 5,010 | 5,100 | 4,990 | 5,030 | -3.27% | 848,600 | 1兆5542億 | -2.1% | 19.9 | 2.25 |
| 11/02 | 5,230 | 5,250 | 5,120 | 5,200 | -0.57% | 630,800 | 1兆6068億 | +1.23% | 20.57 | 2.33 |
| 11/01 | 5,230 | 5,260 | 5,210 | 5,230 | +0.77% | 464,100 | 1兆6160億 | +1.99% | 20.69 | 2.34 |
| 10/31 | 5,160 | 5,200 | 5,130 | 5,190 | +0.97% | 374,600 | 1兆6037億 | +1.37% | 20.53 | 2.32 |
| 10/30 | 5,130 | 5,160 | 5,130 | 5,140 | -0.39% | 465,800 | 1兆5882億 | +0.49% | 20.33 | 2.3 |
| 10/27 | 5,200 | 5,200 | 5,090 | 5,160 | -0.39% | 606,300 | 1兆5944億 | +0.94% | 20.41 | 2.31 |
| 10/26 | 5,160 | 5,200 | 5,160 | 5,180 | +0.19% | 408,800 | 1兆6006億 | +1.45% | 20.49 | 2.32 |
| 10/25 | 5,190 | 5,190 | 5,150 | 5,170 | -1.34% | 425,600 | 1兆5975億 | +1.29% | 20.45 | 2.31 |
| 10/24 | 5,230 | 5,280 | 5,210 | 5,240 | +0.19% | 409,200 | 1兆6191億 | +2.64% | 20.73 | 2.35 |
| 10/23 | 5,230 | 5,250 | 5,210 | 5,230 | +0.77% | 246,800 | 1兆6160億 | +2.55% | 20.69 | 2.34 |
| 10/20 | 5,160 | 5,200 | 5,160 | 5,190 | -0.19% | 192,900 | 1兆6037億 | +1.76% | 20.53 | 2.32 |
| 10/19 | 5,220 | 5,230 | 5,170 | 5,200 | -0.19% | 286,200 | 1兆6068億 | +1.96% | 20.57 | 2.33 |
| 10/18 | 5,200 | 5,250 | 5,190 | 5,210 | +0.39% | 323,000 | 1兆6098億 | +2.26% | 20.61 | 2.33 |
| 10/17 | 5,240 | 5,240 | 5,170 | 5,190 | -0.38% | 206,800 | 1兆6037億 | +1.98% | 20.53 | 2.32 |
| 10/16 | 5,180 | 5,250 | 5,170 | 5,210 | +0.97% | 337,100 | 1兆6098億 | +2.48% | 20.61 | 2.33 |
| 10/13 | 5,110 | 5,180 | 5,110 | 5,160 | +1.18% | 401,200 | 1兆5944億 | +1.59% | 20.41 | 2.31 |
| 10/12 | 5,150 | 5,160 | 5,090 | 5,100 | -0.39% | 287,100 | 1兆5759億 | +0.51% | 20.17 | 2.28 |
| 10/11 | 5,120 | 5,140 | 5,100 | 5,120 | +0.59% | 248,600 | 1兆5820億 | +1.03% | 20.25 | 2.29 |
| 10/10 | 5,030 | 5,110 | 5,030 | 5,090 | +0.99% | 358,600 | 1兆5728億 | +0.55% | 20.14 | 2.28 |
| 10/06 | 5,100 | 5,100 | 5,030 | 5,040 | -1.18% | 410,600 | 1兆5573億 | -0.38% | 19.94 | 2.26 |
| 10/05 | 5,070 | 5,150 | 5,060 | 5,100 | +0.99% | 451,500 | 1兆5759億 | +0.77% | 20.17 | 2.28 |
| 10/04 | 5,040 | 5,060 | 5,030 | 5,050 | +0.4% | 474,100 | 1兆5604億 | -0.3% | 19.98 | 2.26 |
| 10/03 | 5,030 | 5,110 | 5,020 | 5,030 | +1.11% | 653,300 | 1兆5542億 | -0.77% | 19.9 | 2.25 |
| 10/02 | 5,020 | 5,030 | 4,965 | 4,975 | -0.7% | 484,600 | 1兆5372億 | -1.95% | 19.68 | 2.23 |
| 09/29 | 5,010 | 5,030 | 4,990 | 5,010 | 0% | 484,300 | 1兆5480億 | -1.38% | 19.82 | 2.24 |
| 09/28 | 4,985 | 5,020 | 4,955 | 5,010 | +0.8% | 520,700 | 1兆5480億 | -1.47% | 19.82 | 2.24 |
| 09/27 | 4,985 | 5,020 | 4,945 | 4,970 | -1.39% | 707,200 | 1兆5357億 | -2.43% | 19.66 | 2.22 |
| 09/26 | 5,010 | 5,040 | 4,970 | 5,040 | -0.4% | 717,700 | 1兆5573億 | -1.29% | 19.94 | 2.26 |
| 09/25 | 5,080 | 5,080 | 5,000 | 5,060 | 0% | 530,300 | 1兆5635億 | -1.02% | 20.02 | 2.26 |
| 09/22 | 5,020 | 5,070 | 5,000 | 5,060 | +0.8% | 561,900 | 1兆5635億 | -1.13% | 20.02 | 2.26 |
| 09/21 | 5,110 | 5,120 | 5,010 | 5,020 | -2.14% | 1,047,700 | 1兆5511億 | -2.03% | 19.86 | 2.25 |
| 09/20 | 5,200 | 5,250 | 5,120 | 5,130 | -1.35% | 478,600 | 1兆5851億 | -0.04% | 20.29 | 2.3 |
| 09/19 | 5,150 | 5,220 | 5,150 | 5,200 | +1.96% | 660,700 | 1兆6068億 | +1.21% | 20.57 | 2.33 |
| 09/15 | 5,210 | 5,210 | 5,060 | 5,100 | -2.49% | 890,800 | 1兆5759億 | -0.8% | 20.17 | 2.28 |
| 09/14 | 5,180 | 5,260 | 5,170 | 5,230 | +0.77% | 597,700 | 1兆6160億 | +1.53% | 20.69 | 2.34 |
| 09/13 | 5,140 | 5,220 | 5,140 | 5,190 | +2.17% | 738,300 | 1兆6037億 | +0.7% | 20.53 | 2.32 |
| 09/12 | 5,100 | 5,110 | 5,060 | 5,080 | +0.2% | 619,900 | 1兆5697億 | -1.47% | 20.1 | 2.27 |
| 09/11 | 5,070 | 5,090 | 5,000 | 5,070 | +0.2% | 645,800 | 1兆5666億 | -1.99% | 20.06 | 2.27 |
| 09/08 | 5,100 | 5,110 | 5,030 | 5,060 | -0.39% | 754,700 | 1兆5635億 | -2.47% | 20.02 | 2.26 |
| 09/07 | 5,070 | 5,110 | 5,050 | 5,080 | +0.99% | 693,800 | 1兆5697億 | -2.42% | 20.1 | 2.27 |
| 09/06 | 4,970 | 5,040 | 4,940 | 5,030 | +1.41% | 363,500 | 1兆5542億 | -3.66% | 19.9 | 2.25 |
| 09/05 | 4,960 | 4,975 | 4,930 | 4,960 | 0% | 579,700 | 1兆5326億 | -5.29% | 19.62 | 2.22 |
| 09/04 | 5,020 | 5,040 | 4,940 | 4,960 | -1.2% | 598,600 | 1兆5326億 | -5.61% | 19.62 | 2.22 |
| 09/01 | 5,080 | 5,120 | 5,010 | 5,020 | -1.18% | 696,300 | 1兆5511億 | -4.87% | 19.86 | 2.25 |
| 08/31 | 5,050 | 5,130 | 5,050 | 5,080 | -2.31% | 1,036,400 | 1兆5697億 | -4.1% | 20.1 | 2.27 |
| 08/30 | 5,200 | 5,220 | 5,160 | 5,200 | +0.58% | 2,169,200 | 1兆6068億 | -2.09% | 20.57 | 2.33 |
| 08/29 | 5,120 | 5,190 | 5,120 | 5,170 | +0.58% | 635,400 | 1兆5975億 | -2.75% | 20.45 | 2.31 |
| 08/28 | 5,150 | 5,170 | 5,100 | 5,140 | +0.19% | 338,400 | 1兆5882億 | -3.47% | 20.33 | 2.3 |
| 08/25 | 5,150 | 5,190 | 5,130 | 5,130 | -0.19% | 425,200 | 1兆5851億 | -3.82% | 20.29 | 2.3 |
| 08/24 | 5,210 | 5,230 | 5,140 | 5,140 | -1.72% | 622,300 | 1兆5882億 | -3.82% | 20.33 | 2.3 |
| 08/23 | 5,310 | 5,320 | 5,220 | 5,230 | -0.76% | 576,000 | 1兆6160億 | -2.26% | 20.69 | 2.34 |
| 08/22 | 5,200 | 5,300 | 5,190 | 5,270 | +1.54% | 599,700 | 1兆6284億 | -1.57% | 20.85 | 2.36 |
| 08/21 | 5,250 | 5,270 | 5,170 | 5,190 | -0.57% | 451,800 | 1兆6037億 | -3.08% | 20.53 | 2.32 |
| 08/18 | 5,170 | 5,240 | 5,140 | 5,220 | +0.38% | 444,800 | 1兆6129億 | -2.52% | 20.65 | 2.34 |
| 08/17 | 5,270 | 5,270 | 5,180 | 5,200 | -0.19% | 658,300 | 1兆6068億 | -2.88% | 20.57 | 2.33 |
| 08/16 | 5,120 | 5,240 | 5,120 | 5,210 | -1.33% | 822,500 | 1兆6098億 | -2.67% | 20.61 | 2.33 |
| 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 |
