PBR
2017/07/10~2017/12/04
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 |
12/04 | 4,835 | 4,860 | 4,790 | 4,830 | +0.1% | 375,700 | 1兆758億 | -0.49% | 132.58 | 5.79 |
12/01 | 4,860 | 4,895 | 4,780 | 4,825 | +0.73% | 460,600 | 1兆747億 | -0.66% | 132.44 | 5.78 |
11/30 | 4,700 | 4,815 | 4,610 | 4,790 | -1.03% | 951,800 | 1兆669億 | -0.85% | 131.48 | 5.74 |
11/29 | 4,890 | 4,905 | 4,820 | 4,840 | -0.62% | 491,500 | 1兆780億 | +0.64% | 132.85 | 5.8 |
11/28 | 4,885 | 4,905 | 4,830 | 4,870 | -2.01% | 566,600 | 1兆847億 | +1.84% | 133.68 | 5.83 |
11/27 | 4,970 | 5,050 | 4,950 | 4,970 | +0.81% | 440,100 | 1兆1070億 | +4.59% | 136.42 | 5.95 |
11/24 | 4,900 | 4,940 | 4,865 | 4,930 | +0.51% | 341,000 | 1兆981億 | +4.47% | 135.32 | 5.91 |
11/22 | 4,915 | 4,950 | 4,900 | 4,905 | -0.61% | 330,300 | 1兆925億 | +4.63% | 134.64 | 5.88 |
11/21 | 4,860 | 4,965 | 4,845 | 4,935 | +1.23% | 450,000 | 1兆938億 | +5.99% | 134.8 | 5.88 |
11/20 | 4,865 | 4,880 | 4,835 | 4,875 | -0.41% | 276,300 | 1兆805億 | +5.34% | 133.16 | 5.81 |
11/17 | 4,930 | 4,940 | 4,870 | 4,895 | +1.56% | 569,200 | 1兆850億 | +6.44% | 133.71 | 5.84 |
11/16 | 4,770 | 4,830 | 4,730 | 4,820 | -0.52% | 530,600 | 1兆683億 | +5.52% | 131.66 | 5.75 |
11/15 | 4,980 | 5,060 | 4,815 | 4,845 | -1.62% | 859,700 | 1兆739億 | +6.74% | 132.34 | 5.78 |
11/14 | 4,850 | 4,960 | 4,845 | 4,925 | +1.03% | 505,400 | 1兆916億 | +9.23% | 134.53 | 5.87 |
11/13 | 4,870 | 4,910 | 4,825 | 4,875 | +0.93% | 294,000 | 1兆805億 | +8.96% | 133.16 | 5.81 |
11/10 | 4,865 | 4,905 | 4,825 | 4,830 | -2.91% | 746,700 | 1兆706億 | +8.76% | 131.93 | 5.76 |
11/09 | 5,010 | 5,080 | 4,880 | 4,975 | +0.71% | 1,416,400 | 1兆1027億 | +12.79% | 135.89 | 5.93 |
11/08 | 4,840 | 4,960 | 4,830 | 4,940 | +1.44% | 722,300 | 1兆949億 | +12.94% | 134.94 | 5.89 |
11/07 | 4,795 | 4,875 | 4,770 | 4,870 | +1.56% | 478,900 | 1兆794億 | +12.24% | 133.02 | 5.81 |
11/06 | 4,775 | 4,835 | 4,755 | 4,795 | +0.42% | 492,500 | 1兆628億 | +11.33% | 130.98 | 5.72 |
11/02 | 4,740 | 4,785 | 4,720 | 4,775 | -0.31% | 416,200 | 1兆584億 | +11.64% | 130.43 | 5.69 |
11/01 | 4,805 | 4,815 | 4,695 | 4,790 | +2.68% | 970,400 | 1兆617億 | +12.81% | 130.84 | 5.71 |
10/31 | 4,680 | 4,700 | 4,640 | 4,665 | -1.89% | 636,300 | 1兆340億 | +10.73% | 127.42 | 5.56 |
10/30 | 4,790 | 4,790 | 4,670 | 4,755 | -1.65% | 1,105,100 | 1兆539億 | +13.62% | 129.88 | 5.67 |
10/27 | 4,855 | 4,950 | 4,725 | 4,835 | -1.02% | 2,359,300 | 1兆717億 | +16.42% | 132.07 | 5.76 |
10/26 | 4,605 | 4,885 | 4,600 | 4,885 | +16.73% | 4,741,700 | 1兆828億 | +18.63% | 133.43 | 5.82 |
10/25 | 4,160 | 4,200 | 4,130 | 4,185 | -1.06% | 771,100 | 9276億4002万 | +2.57% | 114.31 | 4.99 |
10/24 | 4,145 | 4,280 | 4,125 | 4,230 | +1.2% | 652,900 | 9376億1465万 | +3.93% | 115.54 | 5.04 |
10/23 | 4,170 | 4,190 | 4,150 | 4,180 | +1.33% | 375,300 | 9229億5992万 | +3.01% | 113.73 | 4.96 |
10/20 | 4,100 | 4,125 | 4,085 | 4,125 | -0.48% | 280,300 | 9108億1571万 | +1.98% | 112.24 | 4.9 |
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 |