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 | 2,912 | 2,934 | 2,877 | 2,888 | -0.82% | 4,075,000 | 8470億863万 | +1.09% | 31.13 | 3.49 |
| 12/28 | 2,900 | 2,940 | 2,878 | 2,912 | +0.28% | 4,630,800 | 8540億4748万 | +1.71% | 31.39 | 3.51 |
| 12/27 | 2,857 | 2,942 | 2,850 | 2,904 | +0.28% | 5,300,200 | 8517億120万 | +1.18% | 31.3 | 3.51 |
| 12/26 | 2,958 | 2,970 | 2,892 | 2,896 | -2.92% | 5,890,500 | 8493億5492万 | +0.7% | 31.21 | 3.5 |
| 12/25 | 2,941 | 2,997 | 2,927 | 2,983 | +1.19% | 4,834,800 | 8748億7076万 | +3.68% | 32.15 | 3.6 |
| 12/22 | 2,968 | 2,995 | 2,925 | 2,948 | -2.38% | 8,447,200 | 8646億576万 | +2.4% | 31.77 | 3.56 |
| 12/21 | 2,901 | 3,025 | 2,864 | 3,020 | +4.28% | 14,075,800 | 8857億2232万 | +5.01% | 32.55 | 3.65 |
| 12/20 | 2,968 | 2,969 | 2,860 | 2,896 | -0.41% | 8,566,400 | 8493億5492万 | +0.8% | 31.21 | 3.5 |
| 12/19 | 3,020 | 3,060 | 2,887 | 2,908 | -2.02% | 11,745,600 | 8528億7434万 | +1.04% | 31.34 | 3.51 |
| 12/18 | 2,893 | 2,972 | 2,862 | 2,968 | +4.18% | 9,837,600 | 8704億7147万 | +3.27% | 31.99 | 3.58 |
| 12/15 | 2,769 | 2,858 | 2,749 | 2,849 | +2.08% | 8,447,100 | 8355億7050万 | -0.7% | 30.71 | 3.44 |
| 12/14 | 2,704 | 2,810 | 2,703 | 2,791 | +2.38% | 10,531,000 | 8185億5993万 | -2.34% | 30.08 | 3.37 |
| 12/13 | 2,812 | 2,820 | 2,722 | 2,726 | -5.22% | 12,053,100 | 7994億9637万 | -4.35% | 29.38 | 3.29 |
| 12/12 | 2,885 | 2,959 | 2,863 | 2,876 | +0.81% | 10,583,100 | 8434億8921万 | +1.13% | 31 | 3.47 |
| 12/11 | 2,936 | 2,943 | 2,812 | 2,853 | -2.69% | 10,634,200 | 8367億4364万 | +0.81% | 30.75 | 3.44 |
| 12/08 | 2,850 | 2,932 | 2,824 | 2,932 | +4.42% | 12,887,600 | 8599億1320万 | +4.05% | 31.6 | 3.54 |
| 12/07 | 2,755 | 2,812 | 2,695 | 2,808 | +4.74% | 12,249,900 | 8235億4579万 | +0.21% | 30.26 | 3.39 |
| 12/06 | 2,661 | 2,744 | 2,655 | 2,681 | +0.41% | 11,893,400 | 7862億9853万 | -3.84% | 28.9 | 3.24 |
| 12/05 | 2,703 | 2,735 | 2,653 | 2,670 | -4.06% | 10,683,800 | 7830億7238万 | -4.09% | 28.78 | 3.22 |
| 12/04 | 2,788 | 2,813 | 2,740 | 2,783 | +0.25% | 9,247,900 | 8162億1365万 | +0.36% | 29.99 | 3.36 |
| 12/01 | 2,850 | 2,936 | 2,747 | 2,776 | -1.66% | 16,762,200 | 8141億6065万 | +0.8% | 29.92 | 3.35 |
| 11/30 | 2,682 | 2,823 | 2,671 | 2,823 | +1.22% | 32,989,200 | 8279億4507万 | +3.26% | 30.43 | 3.41 |
| 11/29 | 2,814 | 2,852 | 2,741 | 2,789 | -1.59% | 13,154,600 | 8179億7336万 | +2.88% | 30.06 | 3.37 |
| 11/28 | 2,830 | 2,872 | 2,769 | 2,834 | -2.75% | 13,642,400 | 8311億7121万 | +5.51% | 30.54 | 3.42 |
| 11/27 | 2,950 | 2,981 | 2,902 | 2,914 | -3.99% | 11,608,300 | 8546億3406万 | +9.76% | 31.41 | 3.52 |
| 11/24 | 3,010 | 3,090 | 2,952 | 3,035 | -1.46% | 7,199,100 | 8901億2161万 | +15.88% | 32.71 | 3.66 |
| 11/22 | 3,135 | 3,160 | 3,040 | 3,080 | +0.49% | 9,734,800 | 9033億1946万 | +19.7% | 33.2 | 3.72 |
| 11/21 | 2,978 | 3,075 | 2,948 | 3,065 | +4.68% | 11,650,800 | 8989億2017万 | +21.34% | 33.03 | 3.7 |
| 11/20 | 2,980 | 2,998 | 2,891 | 2,928 | -3.05% | 13,334,200 | 8587億4005万 | +18.16% | 31.56 | 3.53 |
| 11/17 | 2,979 | 3,030 | 2,933 | 3,020 | +4.9% | 16,787,600 | 8857億2232万 | +24.02% | 32.55 | 3.65 |
| 11/16 | 2,859 | 2,933 | 2,802 | 2,879 | -1.97% | 14,839,100 | 8443億6906万 | +20.76% | 31.03 | 3.48 |
| 11/15 | 2,951 | 2,998 | 2,900 | 2,937 | -2.75% | 15,832,300 | 8613億7962万 | +25.51% | 31.65 | 3.55 |
| 11/14 | 2,859 | 3,055 | 2,847 | 3,020 | +6.94% | 22,263,700 | 8857億2232万 | +31.59% | 32.55 | 3.65 |
| 11/13 | 2,950 | 2,952 | 2,763 | 2,824 | -0.6% | 21,340,500 | 8282億3836万 | +25.73% | 30.44 | 3.41 |
| 11/10 | 2,644 | 2,850 | 2,570 | 2,841 | +10.72% | 33,617,300 | 8332億2421万 | +28.84% | 30.62 | 3.43 |
| 11/09 | 2,589 | 2,652 | 2,485 | 2,566 | -0.77% | 18,310,500 | 7525億7069万 | +18.63% | 27.66 | 3.1 |
| 11/08 | 2,571 | 2,591 | 2,527 | 2,586 | -0.04% | 10,227,900 | 7584億3640万 | +21.29% | 27.87 | 3.12 |
| 11/07 | 2,507 | 2,607 | 2,481 | 2,587 | +2.54% | 14,707,600 | 7587億2968万 | +23.19% | 27.88 | 3.12 |
| 11/06 | 2,568 | 2,623 | 2,507 | 2,523 | -0.67% | 12,242,800 | 7399億5941万 | +22.06% | 27.19 | 3.05 |
| 11/02 | 2,538 | 2,554 | 2,491 | 2,540 | -0.16% | 9,674,600 | 7449億4526万 | +24.69% | 27.38 | 3.07 |
| 11/01 | 2,565 | 2,570 | 2,439 | 2,544 | +3.12% | 12,778,700 | 7461億1841万 | +26.88% | 27.42 | 3.07 |
| 10/31 | 2,512 | 2,536 | 2,431 | 2,467 | -3.71% | 16,610,400 | 7235億3542万 | +25.04% | 26.59 | 2.98 |
| 10/30 | 2,447 | 2,571 | 2,420 | 2,562 | +6.88% | 21,412,900 | 7513億9755万 | +31.65% | 27.61 | 3.09 |
| 10/27 | 2,381 | 2,415 | 2,331 | 2,397 | +3.9% | 15,226,100 | 7030億543万 | +25.3% | 25.83 | 2.89 |
| 10/26 | 2,243 | 2,312 | 2,185 | 2,307 | +0.61% | 16,214,800 | 6766億973万 | +22.26% | 24.86 | 2.78 |
| 10/25 | 2,249 | 2,406 | 2,248 | 2,293 | +2.41% | 34,159,700 | 6725億374万 | +23.08% | 24.71 | 2.77 |
| 10/24 | 2,180 | 2,241 | 2,159 | 2,239 | +3.47% | 16,260,200 | 6566億6632万 | +21.68% | 24.13 | 2.7 |
| 10/23 | 2,100 | 2,177 | 2,099 | 2,164 | +4.59% | 17,448,000 | 6346億6990万 | +19.1% | 23.32 | 2.61 |
| 10/20 | 1,995 | 2,080 | 1,986 | 2,069 | +3.71% | 19,671,100 | 6068億778万 | +15.2% | 22.3 | 2.5 |
| 10/19 | 1,942 | 2,012 | 1,938 | 1,995 | +4.83% | 20,202,500 | 5851億465万 | +12.2% | 21.5 | 2.41 |
| 10/18 | 1,904 | 1,923 | 1,881 | 1,903 | -0.16% | 9,467,300 | 5581億2238万 | +7.88% | 20.51 | 2.3 |
| 10/17 | 1,867 | 1,912 | 1,857 | 1,906 | +2.86% | 9,589,800 | 5590億223万 | +8.85% | 20.54 | 2.3 |
| 10/16 | 1,873 | 1,895 | 1,841 | 1,853 | -0.05% | 8,173,900 | 5434億5810万 | +6.68% | 19.97 | 2.24 |
| 10/13 | 1,760 | 1,860 | 1,757 | 1,854 | +5.7% | 16,935,700 | 5437億5138万 | +7.48% | 19.98 | 2.24 |
| 10/12 | 1,763 | 1,775 | 1,731 | 1,754 | -1.35% | 12,755,300 | 5144億2283万 | +2.39% | 18.9 | 2.12 |
| 10/11 | 1,807 | 1,807 | 1,775 | 1,778 | -1.6% | 4,651,200 | 5214億6168万 | +4.16% | 19.16 | 2.15 |
| 10/10 | 1,808 | 1,817 | 1,796 | 1,807 | +0.22% | 3,929,600 | 5299億6696万 | +6.23% | 19.48 | 2.18 |
| 10/06 | 1,800 | 1,809 | 1,789 | 1,803 | +0.61% | 3,944,500 | 5287億9382万 | +6.5% | 19.43 | 2.18 |
| 10/05 | 1,789 | 1,801 | 1,772 | 1,792 | +0.73% | 3,876,300 | 5255億6768万 | +6.35% | 19.31 | 2.16 |
| 10/04 | 1,790 | 1,795 | 1,748 | 1,779 | -0.61% | 5,122,200 | 5217億5497万 | +5.96% | 19.17 | 2.15 |
| 10/03 | 1,792 | 1,814 | 1,770 | 1,790 | +0.39% | 6,068,300 | 5249億8111万 | +6.93% | 19.29 | 2.16 |
| 10/02 | 1,782 | 1,796 | 1,777 | 1,783 | +0.73% | 3,748,400 | 5229億2811万 | +6.7% | 19.22 | 2.15 |
| 09/29 | 1,752 | 1,773 | 1,742 | 1,770 | +0.28% | 4,674,600 | 5191億1540万 | +6.12% | 19.21 | 2.15 |
| 09/28 | 1,799 | 1,825 | 1,764 | 1,765 | +0.17% | 7,899,100 | 5176億4897万 | +6.07% | 19.16 | 2.15 |
| 09/27 | 1,748 | 1,783 | 1,733 | 1,762 | +1.56% | 4,830,900 | 5167億6911万 | +6.14% | 19.13 | 2.14 |
| 09/26 | 1,775 | 1,797 | 1,727 | 1,735 | -3.34% | 8,699,700 | 5088億5041万 | +4.77% | 18.83 | 2.11 |
| 09/25 | 1,767 | 1,812 | 1,761 | 1,795 | +3.1% | 11,969,400 | 5264億4754万 | +8.52% | 19.49 | 2.18 |
| 09/22 | 1,740 | 1,769 | 1,728 | 1,741 | +0.46% | 6,937,400 | 5106億1012万 | +5.58% | 18.9 | 2.12 |
| 09/21 | 1,729 | 1,742 | 1,722 | 1,733 | +1.11% | 6,638,800 | 5082億6383万 | +5.22% | 18.81 | 2.11 |
| 09/20 | 1,701 | 1,717 | 1,674 | 1,714 | +0.35% | 5,061,800 | 5026億9141万 | +4.19% | 18.61 | 2.08 |
| 09/19 | 1,703 | 1,733 | 1,696 | 1,708 | +2.64% | 7,382,900 | 5009億3170万 | +4.02% | 18.54 | 2.08 |
| 09/15 | 1,639 | 1,670 | 1,639 | 1,664 | +1.09% | 5,271,500 | 4880億2713万 | +1.53% | 18.06 | 2.02 |
| 09/14 | 1,621 | 1,684 | 1,621 | 1,646 | +1.54% | 7,028,900 | 4827億4799万 | +0.55% | 17.87 | 2 |
| 09/13 | 1,643 | 1,645 | 1,613 | 1,621 | -1.52% | 5,732,300 | 4754億1585万 | -0.92% | 17.6 | 1.97 |
| 09/12 | 1,621 | 1,656 | 1,608 | 1,646 | +3.72% | 8,289,800 | 4827億4799万 | +0.06% | 17.87 | 2 |
| 09/11 | 1,544 | 1,609 | 1,544 | 1,587 | +2.45% | 7,313,500 | 4654億4415万 | -3.88% | 17.23 | 1.93 |
| 09/08 | 1,560 | 1,581 | 1,538 | 1,549 | -0.71% | 7,357,800 | 4542億9929万 | -6.69% | 16.82 | 1.88 |
| 09/07 | 1,546 | 1,577 | 1,531 | 1,560 | +1.43% | 8,453,500 | 4575億2544万 | -6.64% | 16.93 | 1.9 |
| 09/06 | 1,570 | 1,570 | 1,517 | 1,538 | -4.23% | 11,253,000 | 4510億7315万 | -8.56% | 16.7 | 1.87 |
| 09/05 | 1,614 | 1,634 | 1,596 | 1,606 | -0.86% | 6,123,400 | 4710億1657万 | -5.14% | 17.43 | 1.95 |
| 09/04 | 1,625 | 1,640 | 1,604 | 1,620 | +0.31% | 6,237,700 | 4751億2257万 | -4.71% | 17.59 | 1.97 |
| 09/01 | 1,624 | 1,625 | 1,584 | 1,615 | -0.06% | 8,075,400 | 4736億5614万 | -5.44% | 17.53 | 1.96 |
| 08/31 | 1,611 | 1,629 | 1,596 | 1,616 | -0.49% | 7,856,800 | 4739億4943万 | -5.99% | 17.54 | 1.96 |
| 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 |
