PBR
2017/04/06～2017/08/30
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 |
|---|
| 2017 |
| 08/30 | 1,689 | 1,691 | 1,585 | 1,624 | -2.87% | 12,282,300 | 4762億9571万 | -5.96% | 17.63 | 1.97 |
| 08/29 | 1,672 | 1,689 | 1,643 | 1,672 | -1.59% | 5,878,500 | 4903億7342万 | -3.74% | 18.15 | 2.03 |
| 08/28 | 1,689 | 1,714 | 1,680 | 1,699 | -0.29% | 3,570,700 | 4982億9213万 | -2.47% | 18.44 | 2.07 |
| 08/25 | 1,675 | 1,710 | 1,670 | 1,704 | +1.25% | 5,289,600 | 4997億5855万 | -2.52% | 18.5 | 2.07 |
| 08/24 | 1,658 | 1,694 | 1,656 | 1,683 | +1.2% | 4,603,300 | 4935億9956万 | -4.05% | 18.27 | 2.05 |
| 08/23 | 1,694 | 1,696 | 1,656 | 1,663 | -0.6% | 4,806,100 | 4877億3385万 | -5.4% | 18.05 | 2.02 |
| 08/22 | 1,660 | 1,675 | 1,644 | 1,673 | +0.36% | 4,466,400 | 4906億6670万 | -5.16% | 18.16 | 2.03 |
| 08/21 | 1,682 | 1,683 | 1,658 | 1,667 | -0.12% | 4,534,900 | 4889億699万 | -5.77% | 18.1 | 2.03 |
| 08/18 | 1,643 | 1,678 | 1,638 | 1,669 | -1.13% | 5,402,300 | 4894億9356万 | -5.97% | 18.12 | 2.03 |
| 08/17 | 1,690 | 1,724 | 1,685 | 1,688 | +0.3% | 7,919,200 | 4950億6598万 | -5.22% | 18.32 | 2.05 |
| 08/16 | 1,648 | 1,696 | 1,647 | 1,683 | +2.25% | 8,677,700 | 4935億9956万 | -5.61% | 18.27 | 2.05 |
| 08/15 | 1,669 | 1,678 | 1,643 | 1,646 | +0.73% | 8,590,600 | 4827億4799万 | -7.84% | 17.87 | 2 |
| 08/14 | 1,610 | 1,649 | 1,570 | 1,634 | +1.43% | 10,282,700 | 4792億2857万 | -8.66% | 17.74 | 1.99 |
| 08/10 | 1,640 | 1,652 | 1,595 | 1,611 | -1.1% | 13,293,300 | 4724億8300万 | -10.05% | 17.49 | 1.96 |
| 08/09 | 1,714 | 1,722 | 1,620 | 1,629 | -11.18% | 26,882,400 | 4777億6214万 | -9.2% | 17.68 | 1.98 |
| 08/08 | 1,822 | 1,854 | 1,818 | 1,834 | +0.99% | 5,904,600 | 5378億8567万 | +2.29% | 19.91 | 2.23 |
| 08/07 | 1,816 | 1,825 | 1,794 | 1,816 | +1.17% | 3,923,100 | 5326億653万 | +1.79% | 19.71 | 2.21 |
| 08/04 | 1,800 | 1,818 | 1,787 | 1,795 | -1.37% | 3,501,900 | 5264億4754万 | +1.01% | 19.49 | 2.18 |
| 08/03 | 1,834 | 1,838 | 1,783 | 1,820 | -1.25% | 6,309,400 | 5337億7968万 | +2.77% | 19.76 | 2.21 |
| 08/02 | 1,808 | 1,855 | 1,806 | 1,843 | +2.16% | 6,099,500 | 5405億2524万 | +4.48% | 20.01 | 2.24 |
| 08/01 | 1,780 | 1,806 | 1,759 | 1,804 | +0.45% | 6,348,400 | 5290億8711万 | +2.62% | 19.58 | 2.19 |
| 07/31 | 1,792 | 1,813 | 1,775 | 1,796 | -1.64% | 5,421,000 | 5267億4082万 | +2.51% | 19.5 | 2.18 |
| 07/28 | 1,853 | 1,864 | 1,803 | 1,826 | -2.77% | 11,018,100 | 5355億3939万 | +4.52% | 19.82 | 2.22 |
| 07/27 | 1,818 | 1,878 | 1,807 | 1,878 | +2.68% | 7,895,900 | 5507億9024万 | +7.87% | 20.39 | 2.28 |
| 07/26 | 1,893 | 1,903 | 1,824 | 1,829 | -1.45% | 7,655,100 | 5364億1925万 | +5.48% | 19.86 | 2.22 |
| 07/25 | 1,818 | 1,865 | 1,817 | 1,856 | +2.6% | 5,980,300 | 5443億3796万 | +7.22% | 20.15 | 2.26 |
| 07/24 | 1,827 | 1,834 | 1,791 | 1,809 | -2.16% | 4,975,000 | 5305億5354万 | +4.75% | 19.64 | 2.2 |
| 07/21 | 1,835 | 1,872 | 1,833 | 1,849 | +0.27% | 5,442,500 | 5422億8496万 | +7.31% | 20.07 | 2.25 |
| 07/20 | 1,800 | 1,849 | 1,793 | 1,844 | +3.25% | 7,913,900 | 5408億1853万 | +7.4% | 20.02 | 2.24 |
| 07/19 | 1,808 | 1,815 | 1,777 | 1,786 | -1.33% | 5,157,000 | 5238億797万 | +4.14% | 19.39 | 2.17 |
| 07/18 | 1,785 | 1,814 | 1,757 | 1,810 | +0.78% | 6,590,200 | 5308億4682万 | +5.42% | 19.65 | 2.2 |
| 07/14 | 1,815 | 1,818 | 1,776 | 1,796 | -0.99% | 7,729,000 | 5267億4082万 | +4.6% | 19.5 | 2.18 |
| 07/13 | 1,839 | 1,851 | 1,803 | 1,814 | -0.33% | 9,277,400 | 5320億1996万 | +5.47% | 19.69 | 2.21 |
| 07/12 | 1,770 | 1,835 | 1,770 | 1,820 | +3.82% | 13,767,600 | 5337億7968万 | +5.63% | 19.76 | 2.21 |
| 07/11 | 1,760 | 1,766 | 1,741 | 1,753 | +0.29% | 4,668,200 | 5141億2954万 | +1.56% | 19.03 | 2.13 |
| 07/10 | 1,740 | 1,768 | 1,716 | 1,748 | +1.04% | 8,106,900 | 5126億6312万 | +0.92% | 18.98 | 2.13 |
| 07/07 | 1,670 | 1,733 | 1,665 | 1,730 | +2.37% | 8,316,100 | 5073億8398万 | -0.46% | 18.78 | 2.1 |
| 07/06 | 1,710 | 1,741 | 1,677 | 1,690 | +0.6% | 9,488,000 | 4956億5256万 | -3.04% | 18.35 | 2.05 |
| 07/05 | 1,610 | 1,683 | 1,602 | 1,680 | +5% | 10,254,700 | 4927億1970万 | -3.95% | 18.24 | 2.04 |
| 07/04 | 1,636 | 1,641 | 1,590 | 1,600 | -0.93% | 5,199,800 | 4692億5686万 | -8.83% | 17.37 | 1.95 |
| 07/03 | 1,617 | 1,630 | 1,603 | 1,615 | -0.74% | 4,869,000 | 4736億5614万 | -8.39% | 17.53 | 1.96 |
| 06/30 | 1,617 | 1,629 | 1,602 | 1,627 | -1.39% | 7,343,900 | 4771億7557万 | -8.03% | 17.66 | 1.98 |
| 06/29 | 1,663 | 1,666 | 1,636 | 1,650 | +0.36% | 5,217,100 | 4839億2113万 | -7.15% | 17.91 | 2.01 |
| 06/28 | 1,675 | 1,682 | 1,641 | 1,644 | -3.35% | 7,053,200 | 4821億6142万 | -7.8% | 17.85 | 2 |
| 06/27 | 1,660 | 1,716 | 1,646 | 1,701 | +3.4% | 10,261,100 | 4988億7870万 | -4.97% | 18.47 | 2.07 |
| 06/26 | 1,664 | 1,689 | 1,641 | 1,645 | -1.14% | 5,556,700 | 4824億5471万 | -8.36% | 17.86 | 2 |
| 06/23 | 1,664 | 1,688 | 1,633 | 1,664 | -0.95% | 8,313,100 | 4880億2713万 | -7.81% | 18.06 | 2.02 |
| 06/22 | 1,720 | 1,724 | 1,680 | 1,680 | -1.75% | 6,478,400 | 4927億1970万 | -7.44% | 18.24 | 2.04 |
| 06/21 | 1,726 | 1,739 | 1,706 | 1,710 | -2.62% | 6,253,000 | 5015億1827万 | -6.25% | 18.56 | 2.08 |
| 06/20 | 1,790 | 1,795 | 1,735 | 1,756 | +0.34% | 6,084,800 | 5150億940万 | -4.1% | 19.06 | 2.13 |
| 06/19 | 1,700 | 1,757 | 1,689 | 1,750 | +2.46% | 5,832,900 | 5132億4969万 | -4.79% | 19 | 2.13 |
| 06/16 | 1,730 | 1,737 | 1,705 | 1,708 | -0.18% | 7,201,100 | 5009億3170万 | -7.38% | 18.54 | 2.08 |
| 06/15 | 1,763 | 1,766 | 1,707 | 1,711 | -4.73% | 10,049,800 | 5018億1155万 | -7.66% | 18.57 | 2.08 |
| 06/14 | 1,851 | 1,872 | 1,792 | 1,796 | -1.43% | 5,463,200 | 5267億4082万 | -3.54% | 19.5 | 2.18 |
| 06/13 | 1,839 | 1,844 | 1,807 | 1,822 | +0.61% | 5,611,400 | 5343億6625万 | -2.51% | 19.78 | 2.22 |
| 06/12 | 1,812 | 1,825 | 1,796 | 1,811 | -3.21% | 6,689,200 | 5311億4011万 | -3.41% | 19.66 | 2.2 |
| 06/09 | 1,898 | 1,898 | 1,858 | 1,871 | -1.42% | 5,461,900 | 5487億3724万 | -0.58% | 20.31 | 2.27 |
| 06/08 | 1,910 | 1,923 | 1,883 | 1,898 | +0.11% | 5,369,200 | 5566億5595万 | +0.64% | 20.6 | 2.31 |
| 06/07 | 1,886 | 1,912 | 1,865 | 1,896 | +0.53% | 6,055,900 | 5560億6938万 | +0.48% | 20.58 | 2.31 |
| 06/06 | 1,906 | 1,934 | 1,882 | 1,886 | -1.51% | 6,553,700 | 5531億3652万 | -0.16% | 20.47 | 2.29 |
| 06/05 | 1,855 | 1,918 | 1,854 | 1,915 | +3.46% | 8,840,600 | 5616億4180万 | +1.22% | 20.79 | 2.33 |
| 06/02 | 1,853 | 1,874 | 1,844 | 1,851 | +0.43% | 5,858,600 | 5428億7153万 | -2.17% | 20.09 | 2.25 |
| 06/01 | 1,843 | 1,881 | 1,826 | 1,843 | +0.66% | 7,487,200 | 5405億2524万 | -2.64% | 20.01 | 2.24 |
| 05/31 | 1,770 | 1,834 | 1,767 | 1,831 | +2.46% | 8,105,100 | 5370億582万 | -3.22% | 19.88 | 2.23 |
| 05/30 | 1,786 | 1,790 | 1,728 | 1,787 | +0.39% | 7,528,900 | 5241億125万 | -5.7% | 19.4 | 2.17 |
| 05/29 | 1,813 | 1,821 | 1,777 | 1,780 | -1.49% | 5,605,100 | 5220億4825万 | -6.17% | 19.32 | 2.16 |
| 05/26 | 1,796 | 1,813 | 1,754 | 1,807 | +0.28% | 8,078,900 | 5299億6696万 | -4.84% | 19.62 | 2.2 |
| 05/25 | 1,840 | 1,840 | 1,793 | 1,802 | -1.69% | 7,126,900 | 5285億54万 | -5.11% | 19.56 | 2.19 |
| 05/24 | 1,847 | 1,860 | 1,805 | 1,833 | 0% | 8,032,100 | 5375億9239万 | -3.42% | 19.9 | 2.23 |
| 05/23 | 1,877 | 1,879 | 1,813 | 1,833 | -3.02% | 8,363,500 | 5375億9239万 | -3.42% | 19.9 | 2.23 |
| 05/22 | 1,915 | 1,924 | 1,888 | 1,890 | -0.68% | 4,540,500 | 5543億966万 | -0.32% | 20.52 | 2.3 |
| 05/19 | 1,911 | 1,922 | 1,870 | 1,903 | +0.21% | 5,903,800 | 5581億2238万 | +0.58% | 20.66 | 2.31 |
| 05/18 | 1,860 | 1,901 | 1,836 | 1,899 | -0.47% | 8,423,200 | 5569億4923万 | +0.48% | 20.62 | 2.31 |
| 05/17 | 1,927 | 1,935 | 1,900 | 1,908 | -0.68% | 5,105,600 | 5595億8880万 | +0.95% | 20.71 | 2.32 |
| 05/16 | 1,943 | 1,981 | 1,914 | 1,921 | +0.95% | 9,314,500 | 5634億152万 | +1.91% | 20.85 | 2.34 |
| 05/15 | 1,947 | 1,988 | 1,895 | 1,903 | -1.3% | 8,781,700 | 5581億2238万 | +1.12% | 20.66 | 2.31 |
| 05/12 | 2,007 | 2,043 | 1,916 | 1,928 | -0.36% | 13,375,700 | 5654億5451万 | +2.66% | 20.93 | 2.34 |
| 05/11 | 1,965 | 1,966 | 1,915 | 1,935 | -1.43% | 6,748,100 | 5675億751万 | +3.31% | 21.01 | 2.35 |
| 05/10 | 1,972 | 1,998 | 1,956 | 1,963 | -0.41% | 5,717,600 | 5757億1951万 | +5.03% | 21.31 | 2.39 |
| 05/09 | 1,987 | 2,019 | 1,967 | 1,971 | -0.86% | 6,937,800 | 5780億6579万 | +5.68% | 21.4 | 2.4 |
| 05/08 | 2,000 | 2,000 | 1,965 | 1,988 | +0.91% | 6,262,900 | 5830億5165万 | +6.82% | 21.58 | 2.42 |
| 05/02 | 1,948 | 1,978 | 1,927 | 1,970 | +1.76% | 6,588,700 | 5777億7251万 | +6.14% | 21.39 | 2.4 |
| 05/01 | 1,952 | 1,964 | 1,925 | 1,936 | -0.67% | 5,591,300 | 5678億80万 | +4.71% | 21.02 | 2.35 |
| 04/28 | 1,959 | 1,961 | 1,917 | 1,949 | -0.66% | 6,376,400 | 5716億1351万 | +5.92% | 21.16 | 2.37 |
| 04/27 | 1,912 | 1,964 | 1,890 | 1,962 | +2.45% | 7,607,300 | 5754億2622万 | +7.1% | 21.3 | 2.39 |
| 04/26 | 1,922 | 1,945 | 1,897 | 1,915 | +1.86% | 10,757,000 | 5616億4180万 | +5.22% | 20.79 | 2.33 |
| 04/25 | 1,835 | 1,913 | 1,833 | 1,880 | +3.7% | 12,495,700 | 5513億7681万 | +4.04% | 20.41 | 2.29 |
| 04/24 | 1,945 | 1,972 | 1,804 | 1,813 | -4.83% | 18,095,900 | 5317億2668万 | +0.72% | 19.68 | 2.2 |
| 04/21 | 1,867 | 1,908 | 1,834 | 1,905 | +4.04% | 9,910,900 | 5587億895万 | +6.13% | 20.68 | 2.32 |
| 04/20 | 1,843 | 1,865 | 1,830 | 1,831 | +0.16% | 5,367,300 | 5370億582万 | +2.52% | 19.88 | 2.23 |
| 04/19 | 1,790 | 1,853 | 1,783 | 1,828 | +1.33% | 5,612,000 | 5361億2596万 | +2.87% | 19.84 | 2.22 |
| 04/18 | 1,830 | 1,862 | 1,790 | 1,804 | +0.78% | 6,388,000 | 5290億8711万 | +1.86% | 19.58 | 2.19 |
| 04/17 | 1,803 | 1,816 | 1,760 | 1,790 | -1.86% | 6,492,200 | 5249億8111万 | +1.42% | 19.43 | 2.18 |
| 04/14 | 1,764 | 1,855 | 1,760 | 1,824 | +1.96% | 7,943,200 | 5349億5282万 | +3.64% | 19.8 | 2.22 |
| 04/13 | 1,762 | 1,791 | 1,725 | 1,789 | -0.17% | 7,894,800 | 5246億8782万 | +2% | 19.42 | 2.18 |
| 04/12 | 1,820 | 1,843 | 1,775 | 1,792 | -3.03% | 6,784,800 | 5255億6768万 | +2.63% | 19.45 | 2.18 |
| 04/11 | 1,870 | 1,893 | 1,838 | 1,848 | -1.96% | 6,970,100 | 5419億9167万 | +6.33% | 20.06 | 2.25 |
| 04/10 | 1,830 | 1,886 | 1,819 | 1,885 | +4.55% | 6,912,200 | 5528億4324万 | +9.02% | 20.46 | 2.29 |
| 04/07 | 1,850 | 1,860 | 1,763 | 1,803 | -1.69% | 8,719,300 | 5287億9382万 | +4.76% | 19.57 | 2.19 |
| 04/06 | 1,801 | 1,866 | 1,796 | 1,834 | +1.78% | 10,053,700 | 5378億8567万 | +6.63% | 19.91 | 2.23 |
