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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,638 | 1,645 | 1,615 | 1,640 | -0.15% | 1,551,400 | 1兆4535億 | +1.8% | 25.61 | 3.12 |
| 12/28 | 1,650 | 1,668 | 1,643 | 1,643 | -0.61% | 1,283,400 | 1兆4557億 | +2.02% | 25.65 | 3.13 |
| 12/27 | 1,625 | 1,670 | 1,623 | 1,653 | +1.23% | 1,864,200 | 1兆4646億 | +2.64% | 25.81 | 3.15 |
| 12/26 | 1,640 | 1,648 | 1,633 | 1,633 | -0.31% | 920,400 | 1兆4469億 | +1.46% | 25.5 | 3.11 |
| 12/25 | 1,640 | 1,645 | 1,628 | 1,638 | 0% | 541,000 | 1兆4513億 | +1.9% | 25.57 | 3.12 |
| 12/22 | 1,633 | 1,643 | 1,610 | 1,638 | -0.15% | 1,139,400 | 1兆4513億 | +1.9% | 25.57 | 3.12 |
| 12/21 | 1,650 | 1,658 | 1,628 | 1,640 | +0.61% | 1,551,200 | 1兆4479億 | +2.05% | 25.52 | 3.11 |
| 12/20 | 1,618 | 1,648 | 1,603 | 1,630 | -1.06% | 2,058,000 | 1兆4391億 | +1.49% | 25.36 | 3.09 |
| 12/19 | 1,648 | 1,683 | 1,625 | 1,648 | +0.92% | 4,244,200 | 1兆4546億 | +2.58% | 25.63 | 3.13 |
| 12/18 | 1,633 | 1,638 | 1,618 | 1,633 | +2.03% | 1,755,800 | 1兆4413億 | +1.52% | 25.4 | 3.1 |
| 12/15 | 1,590 | 1,610 | 1,560 | 1,600 | -0.16% | 2,953,400 | 1兆4126億 | -0.37% | 24.89 | 3.04 |
| 12/14 | 1,603 | 1,628 | 1,598 | 1,603 | +0.16% | 2,713,800 | 1兆4148億 | -0.28% | 24.93 | 3.04 |
| 12/13 | 1,585 | 1,605 | 1,583 | 1,600 | +0.95% | 2,002,400 | 1兆4126億 | -0.5% | 24.89 | 3.04 |
| 12/12 | 1,603 | 1,613 | 1,580 | 1,585 | -0.94% | 1,705,000 | 1兆3994億 | -1.49% | 24.66 | 3.01 |
| 12/11 | 1,600 | 1,608 | 1,575 | 1,600 | -0.16% | 2,531,000 | 1兆4126億 | -0.62% | 24.89 | 3.04 |
| 12/08 | 1,600 | 1,613 | 1,583 | 1,603 | +1.42% | 3,480,200 | 1兆4148億 | -0.47% | 24.93 | 3.04 |
| 12/07 | 1,580 | 1,600 | 1,570 | 1,580 | +2.1% | 3,469,200 | 1兆3950億 | -1.8% | 24.58 | 3 |
| 12/06 | 1,555 | 1,608 | 1,535 | 1,548 | +1.31% | 4,553,000 | 1兆3663億 | -3.64% | 24.08 | 2.94 |
| 12/05 | 1,558 | 1,573 | 1,500 | 1,528 | -2.55% | 4,880,400 | 1兆3486億 | -4.77% | 23.76 | 2.9 |
| 12/04 | 1,625 | 1,633 | 1,548 | 1,568 | -3.98% | 5,693,400 | 1兆3839億 | -2.21% | 24.39 | 2.97 |
| 12/01 | 1,635 | 1,655 | 1,615 | 1,633 | +1.4% | 2,891,800 | 1兆4413億 | +2.1% | 25.4 | 3.1 |
| 11/30 | 1,648 | 1,650 | 1,610 | 1,610 | -0.92% | 4,454,600 | 1兆4214億 | +1.13% | 25.05 | 3.06 |
| 11/29 | 1,635 | 1,665 | 1,590 | 1,625 | +1.4% | 3,514,800 | 1兆4347億 | +2.39% | 25.28 | 3.08 |
| 11/28 | 1,600 | 1,625 | 1,593 | 1,603 | +0.16% | 1,875,000 | 1兆4148億 | +1.42% | 24.93 | 3.04 |
| 11/27 | 1,618 | 1,630 | 1,600 | 1,600 | -1.08% | 2,631,000 | 1兆4126億 | +1.59% | 24.89 | 3.04 |
| 11/24 | 1,633 | 1,638 | 1,608 | 1,618 | -0.92% | 1,710,600 | 1兆4281億 | +3.09% | 25.17 | 3.07 |
| 11/22 | 1,650 | 1,663 | 1,620 | 1,633 | +0.31% | 2,403,000 | 1兆4413億 | +4.51% | 25.4 | 3.1 |
| 11/21 | 1,633 | 1,650 | 1,610 | 1,628 | +1.88% | 3,051,800 | 1兆4366億 | +4.66% | 25.31 | 3.09 |
| 11/20 | 1,628 | 1,628 | 1,595 | 1,598 | -2.59% | 2,284,800 | 1兆4101億 | +3.13% | 24.85 | 3.03 |
| 11/17 | 1,658 | 1,668 | 1,635 | 1,640 | +0.46% | 2,991,800 | 1兆4476億 | +6.15% | 25.51 | 3.11 |
| 11/16 | 1,630 | 1,658 | 1,618 | 1,633 | +1.4% | 3,473,200 | 1兆4410億 | +6.01% | 25.39 | 3.1 |
| 11/15 | 1,638 | 1,650 | 1,603 | 1,610 | -1.68% | 4,940,800 | 1兆4211億 | +4.82% | 25.04 | 3.05 |
| 11/14 | 1,693 | 1,708 | 1,635 | 1,638 | -2.82% | 4,204,000 | 1兆4454億 | +6.89% | 25.47 | 3.11 |
| 11/13 | 1,688 | 1,765 | 1,683 | 1,685 | +6.48% | 6,586,600 | 1兆4873億 | +10.27% | 26.21 | 3.2 |
| 11/10 | 1,593 | 1,610 | 1,570 | 1,583 | -3.51% | 3,111,200 | 1兆3968億 | +4.18% | 24.61 | 3 |
| 11/09 | 1,635 | 1,685 | 1,610 | 1,640 | +1.39% | 3,330,800 | 1兆4476億 | +8.25% | 25.51 | 3.11 |
| 11/08 | 1,615 | 1,623 | 1,593 | 1,618 | -1.07% | 1,715,200 | 1兆4277億 | +7.26% | 25.16 | 3.07 |
| 11/07 | 1,620 | 1,635 | 1,603 | 1,635 | +1.71% | 2,596,200 | 1兆4432億 | +8.85% | 25.43 | 3.1 |
| 11/06 | 1,633 | 1,633 | 1,575 | 1,608 | +1.42% | 2,288,200 | 1兆4189億 | +7.53% | 25 | 3.05 |
| 11/02 | 1,583 | 1,598 | 1,550 | 1,585 | +0.48% | 2,021,200 | 1兆3990億 | +6.38% | 24.65 | 3.01 |
| 11/01 | 1,533 | 1,583 | 1,515 | 1,578 | +3.78% | 2,817,600 | 1兆3924億 | +6.3% | 24.54 | 2.99 |
| 10/31 | 1,515 | 1,528 | 1,505 | 1,520 | +2.29% | 1,966,600 | 1兆3417億 | +2.77% | 23.64 | 2.88 |
| 10/30 | 1,499 | 1,503 | 1,473 | 1,486 | -0.73% | 2,179,400 | 1兆3117億 | +0.68% | 23.11 | 2.82 |
| 10/27 | 1,491 | 1,497 | 1,469 | 1,497 | +1.73% | 1,842,800 | 1兆3214億 | +1.49% | 23.28 | 2.84 |
| 10/26 | 1,480 | 1,480 | 1,459 | 1,472 | +0.14% | 1,325,200 | 1兆2989億 | -0.1% | 22.89 | 2.79 |
| 10/25 | 1,482 | 1,486 | 1,466 | 1,470 | -0.17% | 1,283,600 | 1兆2971億 | -0.24% | 22.86 | 2.79 |
| 10/24 | 1,469 | 1,482 | 1,463 | 1,472 | +0.31% | 1,399,800 | 1兆2993億 | -0.07% | 22.9 | 2.79 |
| 10/23 | 1,475 | 1,475 | 1,460 | 1,468 | +0.79% | 1,452,800 | 1兆2947億 | -0.31% | 22.81 | 2.78 |
| 10/20 | 1,446 | 1,460 | 1,443 | 1,456 | +0.24% | 1,255,200 | 1兆2846億 | -0.95% | 22.64 | 2.76 |
| 10/19 | 1,458 | 1,475 | 1,446 | 1,453 | +0.17% | 2,106,800 | 1兆2815億 | -0.99% | 22.58 | 2.75 |
| 10/18 | 1,484 | 1,484 | 1,443 | 1,450 | -0.58% | 3,480,000 | 1兆2793億 | -0.89% | 22.54 | 2.75 |
| 10/17 | 1,500 | 1,508 | 1,454 | 1,459 | -1.32% | 2,254,400 | 1兆2868億 | -0.03% | 22.67 | 2.77 |
| 10/16 | 1,490 | 1,490 | 1,476 | 1,478 | -0.64% | 2,417,000 | 1兆3040億 | +1.65% | 22.98 | 2.8 |
| 10/13 | 1,500 | 1,500 | 1,481 | 1,488 | -1.65% | 2,658,000 | 1兆3123億 | +2.73% | 23.13 | 2.82 |
| 10/12 | 1,530 | 1,545 | 1,508 | 1,513 | -1.31% | 2,167,800 | 1兆3344億 | +4.96% | 23.51 | 2.87 |
| 10/11 | 1,530 | 1,543 | 1,523 | 1,533 | 0% | 1,882,800 | 1兆3520億 | +6.94% | 23.83 | 2.91 |
| 10/10 | 1,553 | 1,558 | 1,528 | 1,533 | +0.16% | 1,778,800 | 1兆3520億 | +7.47% | 23.83 | 2.91 |
| 10/06 | 1,500 | 1,540 | 1,495 | 1,530 | +4.54% | 2,206,000 | 1兆3498億 | +7.75% | 23.79 | 2.9 |
| 10/05 | 1,471 | 1,474 | 1,459 | 1,464 | -0.44% | 1,392,000 | 1兆2912億 | +3.5% | 22.75 | 2.78 |
| 10/04 | 1,469 | 1,477 | 1,462 | 1,470 | +0.79% | 1,423,400 | 1兆2969億 | +4.26% | 22.85 | 2.79 |
| 10/03 | 1,470 | 1,471 | 1,452 | 1,459 | -1.15% | 1,486,000 | 1兆2868億 | +3.81% | 22.67 | 2.77 |
| 10/02 | 1,476 | 1,496 | 1,470 | 1,476 | +0.51% | 1,512,800 | 1兆3018億 | +5.32% | 22.94 | 2.8 |
| 09/29 | 1,470 | 1,476 | 1,448 | 1,468 | -0.71% | 2,023,800 | 1兆2958億 | +5.16% | 22.83 | 2.79 |
| 09/28 | 1,454 | 1,482 | 1,445 | 1,479 | +2.57% | 2,583,800 | 1兆3050億 | +6.29% | 23 | 2.81 |
| 09/27 | 1,433 | 1,443 | 1,420 | 1,442 | +0.52% | 1,694,200 | 1兆2724億 | +4% | 22.42 | 2.74 |
| 09/26 | 1,432 | 1,450 | 1,429 | 1,434 | -1.54% | 2,072,200 | 1兆2658億 | +3.69% | 22.3 | 2.72 |
| 09/25 | 1,462 | 1,470 | 1,451 | 1,457 | -0.21% | 1,185,800 | 1兆2856億 | +5.62% | 22.65 | 2.76 |
| 09/22 | 1,452 | 1,465 | 1,448 | 1,460 | +0.34% | 1,665,200 | 1兆2883億 | +6.22% | 22.7 | 2.77 |
| 09/21 | 1,459 | 1,464 | 1,442 | 1,455 | -0.21% | 1,465,800 | 1兆2780億 | +6.17% | 22.52 | 2.75 |
| 09/20 | 1,460 | 1,465 | 1,446 | 1,458 | -0.95% | 1,867,600 | 1兆2807億 | +6.85% | 22.57 | 2.75 |
| 09/19 | 1,474 | 1,483 | 1,455 | 1,472 | +0.86% | 2,979,400 | 1兆2930億 | +8.44% | 22.78 | 2.78 |
| 09/15 | 1,420 | 1,462 | 1,410 | 1,459 | +3.07% | 4,180,600 | 1兆2820億 | +8.15% | 22.59 | 2.76 |
| 09/14 | 1,391 | 1,427 | 1,390 | 1,416 | +3.62% | 4,199,400 | 1兆2438億 | +6.03% | 21.92 | 2.67 |
| 09/13 | 1,376 | 1,381 | 1,364 | 1,366 | +0.04% | 1,451,800 | 1兆2003億 | +3.33% | 21.15 | 2.58 |
| 09/12 | 1,359 | 1,368 | 1,352 | 1,366 | +1.49% | 1,243,400 | 1兆1998億 | +3.92% | 21.14 | 2.58 |
| 09/11 | 1,339 | 1,360 | 1,333 | 1,346 | +0.94% | 1,386,200 | 1兆1823億 | +3.1% | 20.83 | 2.54 |
| 09/08 | 1,316 | 1,342 | 1,315 | 1,333 | +0.53% | 1,547,400 | 1兆1713億 | +2.85% | 20.64 | 2.52 |
| 09/07 | 1,329 | 1,344 | 1,315 | 1,326 | -0.15% | 2,004,000 | 1兆1651億 | +2.95% | 20.53 | 2.5 |
| 09/06 | 1,308 | 1,330 | 1,301 | 1,328 | +1.3% | 1,991,400 | 1兆1669億 | +3.75% | 20.56 | 2.51 |
| 09/05 | 1,354 | 1,358 | 1,308 | 1,311 | -3.21% | 2,023,400 | 1兆1519億 | +2.99% | 20.3 | 2.48 |
| 09/04 | 1,371 | 1,382 | 1,347 | 1,355 | -2.24% | 1,477,600 | 1兆1902億 | +6.99% | 20.97 | 2.56 |
| 09/01 | 1,390 | 1,403 | 1,379 | 1,386 | +1.02% | 3,046,000 | 1兆2174億 | +10.14% | 21.45 | 2.62 |
| 08/31 | 1,361 | 1,379 | 1,355 | 1,372 | +0.81% | 2,735,400 | 1兆2051億 | +9.9% | 21.24 | 2.59 |
| 08/30 | 1,353 | 1,369 | 1,347 | 1,361 | +0.78% | 1,828,400 | 1兆1954億 | +9.81% | 21.07 | 2.57 |
| 08/29 | 1,328 | 1,360 | 1,328 | 1,350 | -0.22% | 2,626,400 | 1兆1862億 | +9.76% | 20.9 | 2.55 |
| 08/28 | 1,369 | 1,375 | 1,349 | 1,353 | -0.22% | 2,011,400 | 1兆1888億 | +10.72% | 20.95 | 2.56 |
| 08/25 | 1,346 | 1,373 | 1,336 | 1,356 | +1.19% | 2,911,200 | 1兆1915億 | +11.79% | 21 | 2.56 |
| 08/24 | 1,352 | 1,364 | 1,338 | 1,340 | -1.18% | 2,750,400 | 1兆1774億 | +11.2% | 20.75 | 2.53 |
| 08/23 | 1,374 | 1,382 | 1,353 | 1,356 | +0.07% | 2,510,800 | 1兆1915億 | +13.28% | 21 | 2.56 |
| 08/22 | 1,332 | 1,362 | 1,331 | 1,355 | +0.67% | 2,132,400 | 1兆1906億 | +14.06% | 20.98 | 2.56 |
| 08/21 | 1,343 | 1,360 | 1,341 | 1,346 | +0.41% | 1,939,000 | 1兆1821億 | +14.16% | 20.83 | 2.54 |
| 08/18 | 1,328 | 1,352 | 1,323 | 1,341 | -0.92% | 2,662,400 | 1兆1773億 | +14.67% | 20.75 | 2.53 |
| 08/17 | 1,335 | 1,356 | 1,322 | 1,353 | +3.32% | 3,654,600 | 1兆1883億 | +16.64% | 20.94 | 2.55 |
| 08/16 | 1,283 | 1,314 | 1,277 | 1,310 | +2.59% | 4,559,200 | 1兆1501億 | +13.87% | 20.27 | 2.47 |
| 08/15 | 1,275 | 1,282 | 1,253 | 1,277 | +1.07% | 3,940,600 | 1兆1211億 | +11.88% | 19.76 | 2.41 |
| 08/14 | 1,206 | 1,271 | 1,193 | 1,263 | +14.25% | 10,107,600 | 1兆1092億 | +11.57% | 19.55 | 2.38 |
| 08/10 | 1,109 | 1,118 | 1,094 | 1,106 | -0.5% | 2,017,800 | 9709億4166万 | -1.65% | 17.11 | 2.09 |
| 08/09 | 1,143 | 1,149 | 1,108 | 1,111 | -3.56% | 1,945,400 | 9757億7222万 | -1.07% | 17.19 | 2.1 |
| 08/08 | 1,142 | 1,155 | 1,128 | 1,152 | +0.44% | 2,321,600 | 1兆117億 | +2.77% | 17.83 | 2.17 |
| 08/07 | 1,131 | 1,152 | 1,128 | 1,147 | +1.82% | 1,687,800 | 1兆73億 | +2.5% | 17.75 | 2.17 |
