PBR
2016/07/15～2016/12/30
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 |
|---|
| 2016 |
| 12/30 | 3,935 | 4,020 | 3,930 | 4,010 | +1.39% | 481,100 | 8732億7975万 | -3.09% | 129.13 | 5.43 |
| 12/29 | 3,980 | 3,990 | 3,950 | 3,955 | -1.13% | 399,200 | 8613億210万 | -4.65% | 127.36 | 5.36 |
| 12/28 | 3,985 | 4,005 | 3,980 | 4,000 | +0.38% | 374,600 | 8711億200万 | -3.98% | 128.8 | 5.42 |
| 12/27 | 4,005 | 4,020 | 3,985 | 3,985 | -0.62% | 441,900 | 8678億3536万 | -4.62% | 128.32 | 5.4 |
| 12/26 | 3,990 | 4,035 | 3,990 | 4,010 | -1.6% | 530,500 | 8732億7975万 | -4.2% | 129.13 | 5.43 |
| 12/22 | 4,000 | 4,090 | 3,990 | 4,075 | +2.52% | 740,700 | 8874億3516万 | -2.81% | 131.22 | 5.52 |
| 12/21 | 4,000 | 4,010 | 3,970 | 3,975 | -0.75% | 456,900 | 8635億515万 | -5.18% | 127.68 | 5.37 |
| 12/20 | 3,980 | 4,025 | 3,970 | 4,005 | +0.5% | 478,000 | 8700億2217万 | -4.51% | 128.64 | 5.41 |
| 12/19 | 3,985 | 4,020 | 3,980 | 3,985 | -0.25% | 681,200 | 8656億7749万 | -5.05% | 128 | 5.38 |
| 12/16 | 4,030 | 4,050 | 3,995 | 3,995 | -0.87% | 1,101,100 | 8678億4983万 | -4.9% | 128.32 | 5.4 |
| 12/15 | 4,070 | 4,095 | 4,030 | 4,030 | -0.86% | 749,400 | 8754億5302万 | -4.21% | 129.45 | 5.44 |
| 12/14 | 4,080 | 4,135 | 4,065 | 4,065 | -1.22% | 855,800 | 8830億5621万 | -3.38% | 130.57 | 5.49 |
| 12/13 | 4,050 | 4,150 | 4,050 | 4,115 | 0% | 548,300 | 8939億1791万 | -2.26% | 132.18 | 5.56 |
| 12/12 | 4,100 | 4,160 | 4,090 | 4,115 | -0.36% | 720,100 | 8939億1791万 | -2.16% | 132.18 | 5.56 |
| 12/09 | 4,100 | 4,155 | 4,100 | 4,130 | -0.12% | 610,600 | 8971億7642万 | -1.67% | 132.66 | 5.58 |
| 12/08 | 4,195 | 4,220 | 4,115 | 4,135 | +0.12% | 835,900 | 8982億6259万 | -1.62% | 132.82 | 5.59 |
| 12/07 | 4,115 | 4,150 | 4,080 | 4,130 | +0.36% | 774,400 | 8971億7642万 | -1.85% | 132.66 | 5.58 |
| 12/06 | 4,225 | 4,235 | 4,100 | 4,115 | -2.37% | 812,600 | 8939億1791万 | -2.37% | 132.18 | 5.56 |
| 12/05 | 4,330 | 4,340 | 4,210 | 4,215 | -4.2% | 824,100 | 9156億4131万 | -0.26% | 135.39 | 5.69 |
| 12/02 | 4,395 | 4,440 | 4,385 | 4,400 | -1.23% | 666,000 | 9558億2960万 | +3.85% | 141.33 | 5.94 |
| 12/01 | 4,450 | 4,465 | 4,420 | 4,455 | +1.02% | 997,100 | 9677億7747万 | +4.75% | 143.1 | 6.02 |
| 11/30 | 4,380 | 4,450 | 4,345 | 4,410 | +0.92% | 5,696,700 | 9580億194万 | +3.47% | 141.65 | 5.96 |
| 11/29 | 4,330 | 4,385 | 4,315 | 4,370 | -0.68% | 955,600 | 9493億1258万 | +2.37% | 140.37 | 5.9 |
| 11/28 | 4,305 | 4,415 | 4,280 | 4,400 | +0.69% | 896,700 | 9558億2960万 | +2.78% | 141.33 | 5.94 |
| 11/25 | 4,180 | 4,385 | 4,175 | 4,370 | +2.82% | 1,289,500 | 9493億1258万 | +1.89% | 140.37 | 5.9 |
| 11/24 | 4,470 | 4,485 | 4,220 | 4,250 | -3.52% | 1,809,900 | 9232億4450万 | -1.09% | 136.51 | 5.74 |
| 11/22 | 4,425 | 4,430 | 4,385 | 4,405 | +2.32% | 1,273,800 | 9569億1577万 | +2.11% | 141.49 | 5.95 |
| 11/21 | 4,270 | 4,325 | 4,260 | 4,305 | +2.5% | 830,200 | 9348億1783万 | -0.53% | 138.23 | 5.81 |
| 11/18 | 4,190 | 4,210 | 4,160 | 4,200 | +0.84% | 687,000 | 9120億1740万 | -3.4% | 134.85 | 5.67 |
| 11/17 | 4,115 | 4,185 | 4,095 | 4,165 | +2.33% | 1,042,800 | 9044億1725万 | -4.76% | 133.73 | 5.62 |
| 11/16 | 4,125 | 4,125 | 4,050 | 4,070 | +1.5% | 860,900 | 8837億8829万 | -7.56% | 130.68 | 5.5 |
| 11/15 | 4,080 | 4,120 | 3,980 | 4,010 | -2.08% | 1,204,600 | 8707億5947万 | -9.68% | 128.75 | 5.41 |
| 11/14 | 4,140 | 4,190 | 4,085 | 4,095 | +0.49% | 681,100 | 8892億1696万 | -8.57% | 131.48 | 5.53 |
| 11/11 | 4,145 | 4,190 | 4,065 | 4,075 | -1.69% | 600,200 | 8848億7402万 | -9.77% | 130.84 | 5.5 |
| 11/10 | 4,160 | 4,165 | 4,090 | 4,145 | +2.73% | 802,600 | 9000億7431万 | -8.92% | 133.09 | 5.6 |
| 11/09 | 4,135 | 4,165 | 3,900 | 4,035 | -2.42% | 1,472,400 | 8761億8814万 | -11.92% | 129.56 | 5.45 |
| 11/08 | 4,060 | 4,140 | 4,015 | 4,135 | +2.99% | 1,091,400 | 8979億284万 | -10.42% | 132.77 | 5.58 |
| 11/07 | 4,030 | 4,070 | 3,995 | 4,015 | +1.01% | 1,171,000 | 8718億4520万 | -13.56% | 128.91 | 5.42 |
| 11/04 | 4,065 | 4,080 | 3,950 | 3,975 | -5.24% | 1,488,700 | 8631億5932万 | -15.06% | 127.63 | 5.37 |
| 11/02 | 4,210 | 4,230 | 4,135 | 4,195 | -1.53% | 689,800 | 9109億3166万 | -11.2% | 134.69 | 5.66 |
| 11/01 | 4,280 | 4,285 | 4,240 | 4,260 | -1.05% | 697,300 | 9250億4622万 | -10.37% | 136.78 | 5.75 |
| 10/31 | 4,360 | 4,380 | 4,270 | 4,305 | -1.71% | 1,055,900 | 9348億1783万 | -9.81% | 138.23 | 5.81 |
| 10/28 | 4,465 | 4,475 | 4,370 | 4,380 | -2.56% | 1,497,700 | 9511億386万 | -8.39% | 140.63 | 5.91 |
| 10/27 | 4,375 | 4,520 | 4,340 | 4,495 | -6.26% | 3,135,300 | 9760億7576万 | -6.1% | 144.33 | 6.07 |
| 10/26 | 4,735 | 4,820 | 4,690 | 4,795 | +2.46% | 988,500 | 1兆412億 | +0.25% | 153.96 | 6.47 |
| 10/25 | 4,635 | 4,725 | 4,625 | 4,680 | +1.85% | 749,100 | 1兆162億 | -1.93% | 150.27 | 6.32 |
| 10/24 | 4,600 | 4,620 | 4,570 | 4,595 | -1.39% | 567,700 | 9977億9046万 | -3.57% | 147.54 | 6.2 |
| 10/21 | 4,720 | 4,720 | 4,655 | 4,660 | +1.3% | 611,800 | 1兆111億 | -2.12% | 149.51 | 6.29 |
| 10/20 | 4,520 | 4,640 | 4,505 | 4,600 | +0.44% | 1,071,900 | 9981億570万 | -3.26% | 147.58 | 6.21 |
| 10/19 | 4,625 | 4,650 | 4,570 | 4,580 | -1.93% | 1,011,100 | 9937億6611万 | -3.56% | 146.94 | 6.18 |
| 10/18 | 4,665 | 4,695 | 4,640 | 4,670 | -1.99% | 1,157,100 | 1兆132億 | -1.7% | 149.83 | 6.3 |
| 10/17 | 4,730 | 4,780 | 4,660 | 4,765 | -0.73% | 991,800 | 1兆339億 | +0.42% | 152.88 | 6.43 |
| 10/14 | 4,760 | 4,850 | 4,755 | 4,800 | -0.62% | 825,500 | 1兆415億 | +1.35% | 154 | 6.48 |
| 10/13 | 4,835 | 4,850 | 4,755 | 4,830 | -1.53% | 1,169,700 | 1兆480億 | +2.22% | 154.96 | 6.52 |
| 10/12 | 4,910 | 4,935 | 4,890 | 4,905 | -1.8% | 516,800 | 1兆642億 | +4.14% | 157.37 | 6.62 |
| 10/11 | 4,900 | 5,050 | 4,860 | 4,995 | -0.1% | 844,600 | 1兆838億 | +6.5% | 160.26 | 6.74 |
| 10/07 | 5,040 | 5,040 | 4,885 | 5,000 | 0% | 793,800 | 1兆848億 | +7.14% | 160.42 | 6.75 |
| 10/06 | 5,000 | 5,030 | 4,955 | 5,000 | +0.6% | 677,100 | 1兆848億 | +7.69% | 160.42 | 6.75 |
| 10/05 | 4,880 | 4,980 | 4,870 | 4,970 | +1.84% | 592,800 | 1兆783億 | +7.6% | 159.45 | 6.7 |
| 10/04 | 4,920 | 4,935 | 4,875 | 4,880 | -0.61% | 464,100 | 1兆588億 | +6.18% | 156.57 | 6.58 |
| 10/03 | 4,880 | 4,950 | 4,850 | 4,910 | +1.03% | 472,000 | 1兆653億 | +7.42% | 157.53 | 6.62 |
| 09/30 | 5,040 | 5,050 | 4,850 | 4,860 | -0.92% | 1,179,900 | 1兆553億 | +6.91% | 156.05 | 6.56 |
| 09/29 | 4,980 | 4,990 | 4,890 | 4,905 | -3.06% | 1,208,900 | 1兆651億 | +8.35% | 157.49 | 6.62 |
| 09/28 | 5,080 | 5,230 | 5,030 | 5,060 | +2.53% | 2,576,000 | 1兆987億 | +12.15% | 162.47 | 6.83 |
| 09/27 | 4,720 | 4,990 | 4,705 | 4,935 | +4.11% | 2,433,400 | 1兆716億 | +9.79% | 158.45 | 6.66 |
| 09/26 | 4,650 | 4,800 | 4,640 | 4,740 | +4.75% | 2,051,700 | 1兆292億 | +5.69% | 152.19 | 6.4 |
| 09/23 | 4,465 | 4,530 | 4,440 | 4,525 | +0.22% | 539,700 | 9825億9017万 | +1.07% | 145.29 | 6.11 |
| 09/21 | 4,445 | 4,520 | 4,420 | 4,515 | +2.38% | 443,300 | 9738億1326万 | +0.6% | 143.99 | 6.05 |
| 09/20 | 4,380 | 4,445 | 4,355 | 4,410 | -2.43% | 937,300 | 9511億6644万 | -1.96% | 140.64 | 5.91 |
| 09/16 | 4,520 | 4,550 | 4,500 | 4,520 | +0.44% | 354,400 | 9748億9168万 | +0.47% | 144.15 | 6.06 |
| 09/15 | 4,535 | 4,540 | 4,475 | 4,500 | +0.33% | 580,600 | 9705億7800万 | +0.27% | 143.51 | 6.03 |
| 09/14 | 4,500 | 4,520 | 4,440 | 4,485 | -0.77% | 716,200 | 9673億4274万 | +0.16% | 143.03 | 6.01 |
| 09/13 | 4,570 | 4,575 | 4,495 | 4,520 | +1.46% | 503,800 | 9748億9168万 | +1.1% | 144.15 | 6.06 |
| 09/12 | 4,480 | 4,515 | 4,455 | 4,455 | -3.57% | 934,000 | 9608億7222万 | +0.04% | 142.08 | 5.97 |
| 09/09 | 4,605 | 4,640 | 4,565 | 4,620 | +2.1% | 688,400 | 9964億6008万 | +4.22% | 147.34 | 6.2 |
| 09/08 | 4,510 | 4,535 | 4,485 | 4,525 | 0% | 327,200 | 9759億7010万 | +2.68% | 144.31 | 6.07 |
| 09/07 | 4,500 | 4,560 | 4,475 | 4,525 | 0% | 447,700 | 9759億7010万 | +3.36% | 144.31 | 6.07 |
| 09/06 | 4,590 | 4,630 | 4,510 | 4,525 | +1.12% | 1,235,800 | 9759億7010万 | +4.02% | 144.31 | 6.07 |
| 09/05 | 4,430 | 4,510 | 4,430 | 4,475 | +1.82% | 849,600 | 9651億8590万 | +3.52% | 142.72 | 6 |
| 09/02 | 4,330 | 4,450 | 4,320 | 4,395 | -0.57% | 851,100 | 9479億3118万 | +2.21% | 140.16 | 5.89 |
| 09/01 | 4,410 | 4,440 | 4,385 | 4,420 | +0.23% | 405,400 | 9533億2328万 | +3.15% | 140.96 | 5.93 |
| 08/31 | 4,405 | 4,445 | 4,385 | 4,410 | +0.34% | 773,600 | 9511億6644万 | +3.18% | 140.64 | 5.91 |
| 08/30 | 4,480 | 4,510 | 4,350 | 4,395 | +0.11% | 3,098,500 | 9479億3118万 | +3.24% | 140.16 | 5.89 |
| 08/29 | 4,400 | 4,410 | 4,335 | 4,390 | +3.29% | 697,200 | 9468億5276万 | +3.39% | 140 | 5.89 |
| 08/26 | 4,210 | 4,280 | 4,165 | 4,250 | -0.7% | 624,800 | 9166億5700万 | +0.52% | 135.54 | 5.7 |
| 08/25 | 4,250 | 4,295 | 4,180 | 4,280 | -2.51% | 1,150,500 | 9231億2752万 | +1.45% | 136.5 | 5.74 |
| 08/24 | 4,460 | 4,520 | 4,360 | 4,390 | -3.09% | 759,800 | 9468億5276万 | +4.25% | 140 | 5.89 |
| 08/23 | 4,550 | 4,600 | 4,465 | 4,530 | -2.16% | 601,000 | 9770億4852万 | +7.99% | 144.47 | 6.07 |
| 08/22 | 4,720 | 4,735 | 4,600 | 4,630 | -1.38% | 546,300 | 9965億7046万 | +10.58% | 147.36 | 6.2 |
| 08/19 | 4,675 | 4,765 | 4,625 | 4,695 | +3.19% | 1,020,000 | 1兆105億 | - | 149.42 | 6.28 |
| 08/18 | 4,730 | 4,820 | 4,480 | 4,550 | -4.91% | 1,954,800 | 9793億5110万 | - | 144.81 | 6.09 |
| 08/17 | 4,710 | 4,795 | 4,635 | 4,785 | +0.1% | 1,462,900 | 1兆48億 | - | 148.57 | 6.25 |
| 08/16 | 4,630 | 4,795 | 4,625 | 4,780 | +7.9% | 3,888,100 | 1兆37億 | - | 148.42 | 6.24 |
| 08/15 | 4,420 | 4,485 | 4,350 | 4,430 | +4.6% | 1,492,400 | 9302億6456万 | - | 137.55 | 5.78 |
| 08/12 | 4,200 | 4,275 | 4,185 | 4,235 | -0.47% | 592,100 | 8893億1612万 | - | 131.5 | 5.53 |
| 08/10 | 4,340 | 4,345 | 4,230 | 4,255 | -1.28% | 1,072,900 | 8935億1596万 | - | 132.12 | 5.56 |
| 08/09 | 4,125 | 4,385 | 4,120 | 4,310 | +5.77% | 2,092,300 | 9050億6552万 | - | 133.83 | 5.63 |
| 08/08 | 4,100 | 4,125 | 4,040 | 4,075 | +2.9% | 968,600 | 8557億1740万 | - | 126.53 | 5.32 |
| 08/05 | 3,990 | 4,020 | 3,955 | 3,960 | +0.25% | 742,700 | 8315億6832万 | - | 122.96 | 5.17 |
| 08/04 | 3,860 | 3,965 | 3,855 | 3,950 | +3.4% | 976,500 | 8294億6840万 | - | 122.65 | 5.16 |
| 08/03 | 3,800 | 3,840 | 3,800 | 3,820 | 0% | 487,400 | 8021億6944万 | - | 118.61 | 4.99 |
| 08/02 | 3,805 | 3,840 | 3,805 | 3,820 | -0.65% | 367,100 | 8021億6944万 | - | 118.61 | 4.99 |
| 08/01 | 3,800 | 3,850 | 3,780 | 3,845 | -1.66% | 895,600 | 8074億1924万 | - | 119.39 | 5.02 |
| 07/29 | 3,950 | 3,960 | 3,855 | 3,910 | -2.49% | 1,020,200 | 8210億6872万 | - | 121.41 | 5.11 |
| 07/28 | 4,010 | 4,070 | 3,990 | 4,010 | -3.02% | 966,500 | 8420億6792万 | - | 124.51 | 5.24 |
| 07/27 | 4,140 | 4,210 | 4,070 | 4,135 | +3.38% | 1,192,600 | 8683億1692万 | - | 128.39 | 5.4 |
| 07/26 | 4,050 | 4,085 | 3,940 | 4,000 | -2.68% | 822,700 | 8399億6800万 | - | 124.2 | 5.22 |
| 07/25 | 4,065 | 4,155 | 4,025 | 4,110 | +4.18% | 2,215,200 | 8630億6712万 | - | 127.62 | 5.37 |
| 07/22 | 3,950 | 3,970 | 3,865 | 3,945 | -1.99% | 3,393,900 | 8284億1844万 | - | 122.49 | 5.15 |
| 07/21 | 4,030 | 4,050 | 3,925 | 4,025 | -1.23% | 2,771,100 | 8452億1780万 | - | 124.98 | 5.26 |
| 07/20 | 3,900 | 4,180 | 3,890 | 4,075 | +2.13% | 4,998,200 | 8557億1740万 | - | 126.53 | 5.32 |
| 07/19 | 3,925 | 4,095 | 3,890 | 3,990 | -8.17% | 6,729,600 | 8378億6808万 | - | 123.89 | 5.21 |
| 07/15 | 4,900 | 5,000 | 4,310 | 4,345 | 0% | 22,212,900 | 9124億1524万 | - | 134.91 | 5.67 |
