PBR
2017/05/29～2017/10/19
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 |
| 10/19 | 4,125 | 4,155 | 4,115 | 4,145 | +0.12% | 284,200 | 9152億3179万 | +2.75% | 112.78 | 4.92 |
| 10/18 | 4,120 | 4,155 | 4,100 | 4,140 | +0.49% | 303,800 | 9141億2777万 | +2.93% | 112.65 | 4.92 |
| 10/17 | 4,190 | 4,195 | 4,110 | 4,120 | -2.25% | 486,700 | 9097億1169万 | +2.72% | 112.1 | 4.89 |
| 10/16 | 4,180 | 4,265 | 4,160 | 4,215 | +1.08% | 706,000 | 9306億8805万 | +5.38% | 114.69 | 5.01 |
| 10/13 | 4,115 | 4,175 | 4,115 | 4,170 | +1.46% | 587,200 | 9207億5188万 | +4.64% | 113.46 | 4.95 |
| 10/12 | 4,115 | 4,170 | 4,105 | 4,110 | +0.24% | 479,300 | 9075億365万 | +3.5% | 111.83 | 4.88 |
| 10/11 | 4,075 | 4,110 | 4,070 | 4,100 | +0.12% | 297,500 | 9052億9562万 | +3.56% | 111.56 | 4.87 |
| 10/10 | 4,085 | 4,120 | 4,080 | 4,095 | +0.99% | 377,200 | 9041億9160万 | +3.72% | 111.42 | 4.86 |
| 10/06 | 4,070 | 4,080 | 4,030 | 4,055 | +0.25% | 301,100 | 8953億5944万 | +2.97% | 110.33 | 4.82 |
| 10/05 | 4,075 | 4,080 | 4,010 | 4,045 | -0.61% | 364,900 | 8931億5141万 | +2.9% | 110.06 | 4.8 |
| 10/04 | 4,050 | 4,100 | 4,040 | 4,070 | +0.12% | 414,900 | 8986億7150万 | +3.72% | 110.74 | 4.83 |
| 10/03 | 4,080 | 4,150 | 4,055 | 4,065 | +0.12% | 673,200 | 8975億6748万 | +3.86% | 110.61 | 4.83 |
| 10/02 | 4,065 | 4,080 | 4,060 | 4,060 | -0.12% | 348,700 | 8964億6346万 | +3.97% | 110.47 | 4.82 |
| 09/29 | 4,060 | 4,065 | 4,030 | 4,065 | +0.37% | 434,600 | 9010億4103万 | +4.34% | 111.04 | 4.85 |
| 09/28 | 4,020 | 4,070 | 4,010 | 4,050 | +1.25% | 466,100 | 8977億1615万 | +4.17% | 110.63 | 4.83 |
| 09/27 | 3,920 | 4,010 | 3,920 | 4,000 | +1.27% | 561,800 | 8866億3324万 | +3.12% | 109.26 | 4.77 |
| 09/26 | 3,895 | 3,965 | 3,885 | 3,950 | -0.38% | 583,400 | 8755億5032万 | +2.01% | 107.89 | 4.71 |
| 09/25 | 3,960 | 3,975 | 3,945 | 3,965 | +0.13% | 261,800 | 8788億7519万 | +2.51% | 108.3 | 4.73 |
| 09/22 | 3,925 | 3,965 | 3,925 | 3,960 | 0% | 307,700 | 8777億6690万 | +2.48% | 108.17 | 4.72 |
| 09/21 | 3,945 | 3,975 | 3,935 | 3,960 | +0.64% | 380,000 | 8729億5154万 | +2.56% | 108.07 | 4.72 |
| 09/20 | 3,920 | 3,945 | 3,890 | 3,935 | -0.38% | 417,100 | 8674億4048万 | +1.97% | 107.38 | 4.69 |
| 09/19 | 3,950 | 3,965 | 3,930 | 3,950 | +1.02% | 441,900 | 8707億4712万 | +2.46% | 107.79 | 4.7 |
| 09/15 | 3,875 | 3,930 | 3,860 | 3,910 | +0.9% | 464,800 | 8619億2943万 | +1.56% | 106.7 | 4.66 |
| 09/14 | 3,850 | 3,890 | 3,840 | 3,875 | +0.91% | 358,300 | 8542億1395万 | +0.68% | 105.75 | 4.62 |
| 09/13 | 3,855 | 3,855 | 3,835 | 3,840 | -0.39% | 266,600 | 8464億9847万 | -0.26% | 104.79 | 4.57 |
| 09/12 | 3,880 | 3,900 | 3,840 | 3,855 | -0.26% | 272,100 | 8498億510万 | 0% | 105.2 | 4.59 |
| 09/11 | 3,845 | 3,875 | 3,835 | 3,865 | +0.52% | 234,300 | 8520億952万 | +0.1% | 105.47 | 4.6 |
| 09/08 | 3,845 | 3,845 | 3,830 | 3,845 | +0.26% | 269,700 | 8476億68万 | -0.54% | 104.93 | 4.58 |
| 09/07 | 3,830 | 3,840 | 3,815 | 3,835 | +0.66% | 265,200 | 8453億9625万 | -0.9% | 104.65 | 4.57 |
| 09/06 | 3,805 | 3,820 | 3,790 | 3,810 | -0.26% | 377,900 | 8398億8520万 | -1.68% | 103.97 | 4.54 |
| 09/05 | 3,820 | 3,830 | 3,805 | 3,820 | +0.13% | 338,400 | 8420億8962万 | -1.62% | 104.24 | 4.55 |
| 09/04 | 3,840 | 3,855 | 3,810 | 3,815 | -0.91% | 281,100 | 8409億8741万 | -2.03% | 104.11 | 4.54 |
| 09/01 | 3,890 | 3,890 | 3,840 | 3,850 | -0.77% | 283,000 | 8487億289万 | -1.26% | 105.06 | 4.59 |
| 08/31 | 3,885 | 3,885 | 3,860 | 3,880 | +0.52% | 281,000 | 8553億1616万 | -0.61% | 105.88 | 4.62 |
| 08/30 | 3,855 | 3,865 | 3,845 | 3,860 | +1.05% | 327,700 | 8509億731万 | -1.1% | 105.34 | 4.6 |
| 08/29 | 3,820 | 3,840 | 3,815 | 3,820 | -0.78% | 228,500 | 8420億8962万 | -2.15% | 104.24 | 4.55 |
| 08/28 | 3,830 | 3,860 | 3,820 | 3,850 | +0.39% | 298,400 | 8487億289万 | -1.48% | 105.06 | 4.59 |
| 08/25 | 3,815 | 3,860 | 3,815 | 3,835 | -0.52% | 408,700 | 8453億9625万 | -1.89% | 104.65 | 4.57 |
| 08/24 | 3,840 | 3,875 | 3,840 | 3,855 | +0.52% | 235,900 | 8498億510万 | -1.46% | 105.2 | 4.59 |
| 08/23 | 3,840 | 3,850 | 3,810 | 3,835 | +0.39% | 453,100 | 8453億9625万 | -1.99% | 104.65 | 4.57 |
| 08/22 | 3,855 | 3,855 | 3,805 | 3,820 | -0.65% | 303,200 | 8420億8962万 | -2.38% | 104.24 | 4.55 |
| 08/21 | 3,850 | 3,860 | 3,835 | 3,845 | -0.52% | 231,400 | 8474億9494万 | -1.79% | 104.91 | 4.58 |
| 08/18 | 3,855 | 3,880 | 3,850 | 3,865 | -1.02% | 323,100 | 8519億324万 | -1.3% | 105.46 | 4.6 |
| 08/17 | 3,890 | 3,915 | 3,885 | 3,905 | +0.39% | 201,300 | 8607億1983万 | -0.33% | 106.55 | 4.65 |
| 08/16 | 3,875 | 3,910 | 3,855 | 3,890 | +1.04% | 386,200 | 8574億1361万 | -0.71% | 106.14 | 4.63 |
| 08/15 | 3,865 | 3,870 | 3,845 | 3,850 | +0.65% | 264,300 | 8485億9701万 | -1.71% | 105.05 | 4.59 |
| 08/14 | 3,835 | 3,860 | 3,805 | 3,825 | -1.67% | 351,300 | 8430億8664万 | -2.35% | 104.37 | 4.56 |
| 08/10 | 3,910 | 3,915 | 3,850 | 3,890 | 0% | 464,300 | 8574億1361万 | -0.74% | 106.14 | 4.63 |
| 08/09 | 3,920 | 3,920 | 3,855 | 3,890 | -1.64% | 526,700 | 8574億1361万 | -0.71% | 106.14 | 4.63 |
| 08/08 | 4,010 | 4,020 | 3,930 | 3,955 | -1.49% | 521,900 | 8717億4057万 | +1.02% | 107.92 | 4.71 |
| 08/07 | 4,040 | 4,050 | 3,985 | 4,015 | +0.75% | 332,100 | 8849億6546万 | +2.63% | 109.55 | 4.78 |
| 08/04 | 3,970 | 4,010 | 3,970 | 3,985 | +1.01% | 402,300 | 8783億5301万 | +2.02% | 108.73 | 4.75 |
| 08/03 | 3,960 | 3,990 | 3,920 | 3,945 | -0.38% | 375,200 | 8695億3642万 | +1.02% | 107.64 | 4.7 |
| 08/02 | 4,060 | 4,080 | 3,945 | 3,960 | -1.61% | 636,300 | 8728億4264万 | +1.38% | 108.05 | 4.72 |
| 08/01 | 4,040 | 4,065 | 3,995 | 4,025 | -1.71% | 607,600 | 8871億6961万 | +2.97% | 109.83 | 4.79 |
| 07/31 | 3,975 | 4,100 | 3,960 | 4,095 | +4.46% | 1,386,800 | 9025億9864万 | +4.73% | 111.74 | 4.88 |
| 07/28 | 3,920 | 4,030 | 3,885 | 3,920 | -1.63% | 1,707,000 | 8640億2605万 | +0.36% | 106.96 | 4.67 |
| 07/27 | 3,850 | 4,030 | 3,775 | 3,985 | +3.64% | 2,615,500 | 8783億5301万 | +1.92% | 108.73 | 4.75 |
| 07/26 | 3,890 | 3,895 | 3,830 | 3,845 | -1.16% | 693,500 | 8474億9494万 | -1.71% | 104.91 | 4.58 |
| 07/25 | 3,940 | 3,940 | 3,870 | 3,890 | -0.77% | 477,900 | 8574億1361万 | -0.79% | 106.14 | 4.63 |
| 07/24 | 3,870 | 3,935 | 3,865 | 3,920 | +1.03% | 473,300 | 8640億2605万 | -0.2% | 106.96 | 4.67 |
| 07/21 | 3,890 | 3,890 | 3,860 | 3,880 | -0.77% | 360,000 | 8548億3116万 | -1.35% | 105.82 | 4.62 |
| 07/20 | 3,900 | 3,925 | 3,880 | 3,910 | +1.03% | 449,700 | 8614億4068万 | -0.64% | 106.64 | 4.65 |
| 07/19 | 3,835 | 3,875 | 3,835 | 3,870 | +0.78% | 395,600 | 8487億2776万 | -1.63% | 105.07 | 4.59 |
| 07/18 | 3,875 | 3,890 | 3,840 | 3,840 | -0.9% | 548,400 | 8421億4848万 | -2.41% | 104.25 | 4.55 |
| 07/14 | 3,895 | 3,910 | 3,875 | 3,875 | -0.13% | 326,500 | 8498億2431万 | -1.62% | 105.2 | 4.59 |
| 07/13 | 3,925 | 3,925 | 3,860 | 3,880 | -0.77% | 384,900 | 8509億2086万 | -1.62% | 105.34 | 4.6 |
| 07/12 | 3,960 | 3,965 | 3,905 | 3,910 | 0% | 454,000 | 8575億14万 | -1.06% | 106.15 | 4.63 |
| 07/11 | 3,885 | 3,920 | 3,880 | 3,910 | +1.43% | 410,900 | 8575億14万 | -1.19% | 106.15 | 4.63 |
| 07/10 | 3,880 | 3,895 | 3,840 | 3,855 | +0.26% | 400,500 | 8454億3812万 | -2.73% | 104.66 | 4.57 |
| 07/07 | 3,855 | 3,880 | 3,835 | 3,845 | -1.03% | 268,600 | 8432億4502万 | -3.2% | 104.39 | 4.56 |
| 07/06 | 3,830 | 3,900 | 3,825 | 3,885 | +0.78% | 611,600 | 8520億1740万 | -2.44% | 105.47 | 4.6 |
| 07/05 | 3,815 | 3,865 | 3,815 | 3,855 | +0.65% | 411,900 | 8454億3812万 | -3.29% | 104.66 | 4.57 |
| 07/04 | 3,900 | 3,900 | 3,815 | 3,830 | -1.03% | 548,900 | 8399億5538万 | -3.89% | 103.98 | 4.54 |
| 07/03 | 3,895 | 3,910 | 3,860 | 3,870 | -0.13% | 358,900 | 8487億2776万 | -2.91% | 105.07 | 4.59 |
| 06/30 | 3,885 | 3,895 | 3,850 | 3,875 | -2.15% | 904,400 | 8502億212万 | -2.76% | 105.25 | 4.59 |
| 06/29 | 4,000 | 4,000 | 3,950 | 3,960 | -0.25% | 417,400 | 8688億5172万 | -0.6% | 107.56 | 4.69 |
| 06/28 | 4,000 | 4,005 | 3,955 | 3,970 | -1.49% | 544,800 | 8710億4579万 | -0.25% | 107.83 | 4.71 |
| 06/27 | 4,060 | 4,070 | 4,015 | 4,030 | -0.62% | 350,800 | 8842億1021万 | +1.38% | 109.46 | 4.78 |
| 06/26 | 4,015 | 4,065 | 4,010 | 4,055 | +1.5% | 484,600 | 8896億9538万 | +2.17% | 110.14 | 4.81 |
| 06/23 | 4,000 | 4,035 | 3,980 | 3,995 | -0.5% | 447,400 | 8765億3096万 | +0.88% | 108.51 | 4.74 |
| 06/22 | 4,035 | 4,055 | 3,990 | 4,015 | -0.12% | 586,200 | 8809億1910万 | +1.59% | 109.05 | 4.76 |
| 06/21 | 4,075 | 4,095 | 4,010 | 4,020 | -1.23% | 801,100 | 8806億6542万 | +1.93% | 109.02 | 4.76 |
| 06/20 | 4,100 | 4,110 | 4,070 | 4,070 | -0.25% | 608,400 | 8916億1897万 | +3.38% | 110.38 | 4.82 |
| 06/19 | 4,075 | 4,110 | 4,055 | 4,080 | +0.87% | 812,600 | 8938億968万 | +3.82% | 110.65 | 4.83 |
| 06/16 | 4,150 | 4,160 | 4,000 | 4,045 | +2.93% | 1,928,600 | 8861億4219万 | +3.11% | 109.7 | 4.79 |
| 06/15 | 3,905 | 3,955 | 3,890 | 3,930 | +1.03% | 644,400 | 8609億4903万 | +0.36% | 106.58 | 4.65 |
| 06/14 | 3,900 | 3,930 | 3,875 | 3,890 | -0.13% | 381,700 | 8521億8619万 | -0.56% | 105.49 | 4.6 |
| 06/13 | 3,930 | 3,930 | 3,885 | 3,895 | -0.64% | 402,500 | 8532億8154万 | -0.36% | 105.63 | 4.61 |
| 06/12 | 3,965 | 3,965 | 3,910 | 3,920 | -2.49% | 546,900 | 8587億5832万 | +0.44% | 106.31 | 4.64 |
| 06/09 | 4,040 | 4,105 | 4,005 | 4,020 | -0.99% | 542,600 | 8806億6542万 | +3.18% | 109.02 | 4.76 |
| 06/08 | 4,085 | 4,100 | 4,060 | 4,060 | +0.12% | 494,900 | 8894億2826万 | +4.56% | 110.11 | 4.81 |
| 06/07 | 4,005 | 4,070 | 3,995 | 4,055 | +0.12% | 349,500 | 8883億3290万 | +4.83% | 109.97 | 4.8 |
| 06/06 | 4,060 | 4,080 | 4,035 | 4,050 | -0.49% | 405,600 | 8872億3755万 | +4.92% | 109.83 | 4.79 |
| 06/05 | 4,060 | 4,100 | 4,015 | 4,070 | -0.97% | 654,700 | 8916億1897万 | +5.63% | 110.38 | 4.82 |
| 06/02 | 3,990 | 4,235 | 3,980 | 4,110 | +3.01% | 2,704,600 | 9003億8181万 | +6.5% | 111.46 | 4.86 |
| 06/01 | 3,945 | 4,070 | 3,915 | 3,990 | +4.72% | 2,795,100 | 8740億9329万 | +3.37% | 108.21 | 4.72 |
| 05/31 | 3,810 | 3,865 | 3,790 | 3,810 | -1.55% | 1,780,900 | 8346億6051万 | -1.27% | 103.33 | 4.51 |
| 05/30 | 3,835 | 3,870 | 3,805 | 3,870 | +1.04% | 427,800 | 8478億477万 | +0.18% | 104.95 | 4.58 |
| 05/29 | 3,845 | 3,860 | 3,820 | 3,830 | -0.78% | 427,700 | 8390億4193万 | -1.01% | 103.87 | 4.53 |
