PBR
2016/11/04～2017/03/31
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 |
| 03/31 | 635 | 639 | 622 | 622 | -0.96% | 10,174,000 | 1兆296億 | -3.42% | 13.28 | 1.25 |
| 03/30 | 628 | 634 | 626 | 628 | 0% | 5,842,000 | 1兆396億 | -2.64% | 13.41 | 1.26 |
| 03/29 | 630 | 632 | 626 | 628 | +0.16% | 9,927,000 | 1兆396億 | -2.64% | 13.41 | 1.26 |
| 03/28 | 630 | 633 | 625 | 627 | +0.97% | 9,134,000 | 1兆379億 | -2.94% | 13.39 | 1.26 |
| 03/27 | 619 | 622 | 617 | 621 | -1.9% | 9,387,000 | 1兆280億 | -4.02% | 13.26 | 1.25 |
| 03/24 | 631 | 640 | 628 | 633 | +0.32% | 6,970,000 | 1兆478億 | -2.16% | 13.51 | 1.27 |
| 03/23 | 626 | 632 | 625 | 631 | 0% | 8,151,000 | 1兆445億 | -2.47% | 13.47 | 1.27 |
| 03/22 | 642 | 643 | 631 | 631 | -3.81% | 9,202,000 | 1兆445億 | -2.47% | 13.47 | 1.27 |
| 03/21 | 651 | 660 | 650 | 656 | +0.15% | 6,460,000 | 1兆859億 | +1.39% | 14.01 | 1.32 |
| 03/17 | 657 | 661 | 654 | 655 | -0.76% | 7,703,000 | 1兆843億 | +1.39% | 13.98 | 1.32 |
| 03/16 | 660 | 662 | 655 | 660 | +0.61% | 8,495,000 | 1兆925億 | +2.33% | 14.09 | 1.33 |
| 03/15 | 657 | 657 | 647 | 656 | -2.09% | 8,094,000 | 1兆859億 | +2.02% | 14.01 | 1.32 |
| 03/14 | 676 | 682 | 670 | 670 | -0.59% | 8,722,000 | 1兆1091億 | +4.36% | 14.3 | 1.35 |
| 03/13 | 663 | 674 | 663 | 674 | +2.9% | 14,094,000 | 1兆1157億 | +5.31% | 14.39 | 1.36 |
| 03/10 | 653 | 655 | 649 | 655 | +0.61% | 9,606,000 | 1兆843億 | +2.83% | 13.98 | 1.32 |
| 03/09 | 654 | 654 | 647 | 651 | +0.15% | 7,717,000 | 1兆776億 | +2.52% | 13.9 | 1.31 |
| 03/08 | 654 | 657 | 648 | 650 | -1.22% | 9,484,000 | 1兆760億 | +2.69% | 13.88 | 1.31 |
| 03/07 | 656 | 669 | 655 | 658 | +1.39% | 14,837,000 | 1兆892億 | +4.28% | 14.05 | 1.32 |
| 03/06 | 649 | 652 | 643 | 649 | -0.61% | 7,445,000 | 1兆743億 | +3.18% | 13.86 | 1.31 |
| 03/03 | 653 | 656 | 648 | 653 | +0.15% | 13,891,000 | 1兆810億 | +4.15% | 13.94 | 1.31 |
| 03/02 | 650 | 658 | 648 | 652 | +2.84% | 12,339,000 | 1兆793億 | +4.49% | 13.92 | 1.31 |
| 03/01 | 630 | 636 | 625 | 634 | +1.28% | 11,897,000 | 1兆495億 | +2.09% | 13.54 | 1.27 |
| 02/28 | 629 | 631 | 624 | 626 | 0% | 11,325,000 | 1兆363億 | +1.29% | 13.37 | 1.26 |
| 02/27 | 636 | 636 | 621 | 626 | -2.49% | 11,801,000 | 1兆363億 | +1.79% | 13.37 | 1.26 |
| 02/24 | 645 | 646 | 636 | 642 | -0.93% | 6,689,000 | 1兆627億 | +4.73% | 13.71 | 1.29 |
| 02/23 | 652 | 655 | 647 | 648 | 0% | 7,629,000 | 1兆727億 | +6.23% | 13.84 | 1.3 |
| 02/22 | 650 | 654 | 645 | 648 | 0% | 7,808,000 | 1兆727億 | +6.75% | 13.84 | 1.3 |
| 02/21 | 640 | 653 | 639 | 648 | +1.57% | 10,038,000 | 1兆727億 | +7.46% | 13.84 | 1.3 |
| 02/20 | 634 | 641 | 630 | 638 | 0% | 7,093,000 | 1兆561億 | +6.51% | 13.62 | 1.28 |
| 02/17 | 635 | 640 | 628 | 638 | +0.47% | 7,865,000 | 1兆561億 | +7.05% | 13.62 | 1.28 |
| 02/16 | 635 | 645 | 633 | 635 | +0.95% | 12,935,000 | 1兆512億 | +7.08% | 13.56 | 1.28 |
| 02/15 | 632 | 637 | 629 | 629 | +0.8% | 8,321,000 | 1兆412億 | +6.79% | 13.43 | 1.26 |
| 02/14 | 638 | 638 | 622 | 624 | -1.42% | 9,724,000 | 1兆329億 | +6.3% | 13.32 | 1.25 |
| 02/13 | 640 | 642 | 631 | 633 | 0% | 8,323,000 | 1兆478億 | +8.21% | 13.51 | 1.27 |
| 02/10 | 623 | 636 | 620 | 633 | +2.93% | 11,426,000 | 1兆478億 | +8.76% | 13.51 | 1.27 |
| 02/09 | 615 | 618 | 612 | 615 | -0.81% | 6,679,000 | 1兆180億 | +6.22% | 13.13 | 1.24 |
| 02/08 | 613 | 622 | 612 | 620 | +1.31% | 8,954,000 | 1兆263億 | +7.27% | 13.24 | 1.25 |
| 02/07 | 602 | 617 | 597 | 612 | +0.99% | 11,245,000 | 1兆131億 | +6.43% | 13.07 | 1.23 |
| 02/06 | 615 | 617 | 601 | 606 | -0.49% | 8,996,000 | 1兆32億 | +5.76% | 12.94 | 1.22 |
| 02/03 | 611 | 622 | 608 | 609 | +0.83% | 13,508,000 | 1兆81億 | +6.65% | 13 | 1.22 |
| 02/02 | 611 | 617 | 602 | 604 | -0.17% | 13,220,000 | 9998億8949万 | +6.15% | 12.9 | 1.21 |
| 02/01 | 596 | 607 | 589 | 605 | +0.33% | 12,114,000 | 1兆15億 | +6.51% | 12.92 | 1.22 |
| 01/31 | 596 | 610 | 594 | 603 | +3.61% | 25,662,000 | 9982億3404万 | +6.35% | 12.87 | 1.21 |
| 01/30 | 586 | 586 | 577 | 582 | -1.19% | 7,977,000 | 9634億6967万 | +3.01% | 12.43 | 1.17 |
| 01/27 | 583 | 594 | 578 | 589 | +1.2% | 14,136,000 | 9750億5779万 | +4.25% | 12.58 | 1.18 |
| 01/26 | 574 | 585 | 572 | 582 | +3.19% | 11,361,000 | 9634億6967万 | +3.01% | 12.43 | 1.17 |
| 01/25 | 563 | 571 | 562 | 564 | +1.81% | 9,926,000 | 9336億7164万 | -0.18% | 12.04 | 1.13 |
| 01/24 | 556 | 560 | 552 | 554 | -1.95% | 9,967,000 | 9171億1718万 | -2.12% | 11.83 | 1.11 |
| 01/23 | 570 | 571 | 564 | 565 | -1.91% | 8,575,000 | 9353億2709万 | -0.35% | 12.06 | 1.14 |
| 01/20 | 566 | 578 | 566 | 576 | +1.95% | 11,402,000 | 9535億3699万 | +1.41% | 12.3 | 1.16 |
| 01/19 | 560 | 570 | 559 | 565 | +2.54% | 12,586,000 | 9353億2709万 | -0.53% | 12.06 | 1.14 |
| 01/18 | 540 | 553 | 537 | 551 | +0.92% | 12,442,000 | 9121億5084万 | -3.16% | 11.76 | 1.11 |
| 01/17 | 555 | 559 | 546 | 546 | -1.44% | 11,291,000 | 9038億7361万 | -4.38% | 11.66 | 1.1 |
| 01/16 | 555 | 560 | 552 | 554 | -0.54% | 6,658,000 | 9171億1718万 | -3.15% | 11.83 | 1.11 |
| 01/13 | 553 | 560 | 553 | 557 | -0.18% | 7,844,000 | 9220億8352万 | -2.79% | 11.89 | 1.12 |
| 01/12 | 565 | 566 | 556 | 558 | -2.11% | 11,829,000 | 9237億3896万 | -2.62% | 11.91 | 1.12 |
| 01/11 | 562 | 571 | 562 | 570 | +1.42% | 7,667,000 | 9436億432万 | -0.52% | 12.17 | 1.15 |
| 01/10 | 560 | 566 | 557 | 562 | -0.35% | 8,400,000 | 9303億6075万 | -1.75% | 12 | 1.13 |
| 01/06 | 564 | 566 | 559 | 564 | -0.88% | 8,100,000 | 9336億7164万 | -1.05% | 12.04 | 1.13 |
| 01/05 | 575 | 577 | 565 | 569 | -0.35% | 11,491,000 | 9419億4887万 | 0% | 12.15 | 1.14 |
| 01/04 | 558 | 575 | 556 | 571 | +2.7% | 12,512,000 | 9452億5976万 | +0.71% | 12.19 | 1.15 |
| 2016 |
| 12/30 | 555 | 558 | 549 | 556 | +0.54% | 8,982,000 | 9204億2807万 | -1.59% | 11.87 | 1.12 |
| 12/29 | 561 | 562 | 549 | 553 | -1.95% | 10,055,000 | 9154億6173万 | -1.95% | 11.81 | 1.11 |
| 12/28 | 562 | 566 | 562 | 564 | +0.36% | 4,591,000 | 9336億7164万 | +0.36% | 12.04 | 1.13 |
| 12/27 | 565 | 568 | 560 | 562 | -1.92% | 11,769,000 | 9303億6075万 | +0.54% | 12 | 1.13 |
| 12/26 | 578 | 579 | 573 | 573 | -0.87% | 6,075,000 | 9485億7065万 | +2.87% | 12.23 | 1.15 |
| 12/22 | 577 | 579 | 571 | 578 | +1.23% | 9,944,000 | 9568億4789万 | +4.33% | 12.34 | 1.16 |
| 12/21 | 576 | 580 | 563 | 571 | -1.04% | 15,167,000 | 9452億5976万 | +3.63% | 12.19 | 1.15 |
| 12/20 | 583 | 586 | 575 | 577 | -1.7% | 12,913,000 | 9551億9244万 | +5.29% | 12.32 | 1.16 |
| 12/19 | 582 | 589 | 581 | 587 | +0.17% | 9,778,000 | 9717億4690万 | +7.9% | 12.53 | 1.18 |
| 12/16 | 584 | 590 | 583 | 586 | +1.56% | 13,703,000 | 9700億9145万 | +8.52% | 12.51 | 1.18 |
| 12/15 | 580 | 586 | 573 | 577 | -0.86% | 12,581,000 | 9551億9244万 | +7.65% | 12.32 | 1.16 |
| 12/14 | 583 | 584 | 578 | 582 | -0.51% | 7,884,000 | 9634億6967万 | +9.6% | 12.43 | 1.17 |
| 12/13 | 580 | 588 | 576 | 585 | -0.68% | 11,086,000 | 9684億3601万 | +11.01% | 12.49 | 1.18 |
| 12/12 | 600 | 600 | 577 | 589 | -0.84% | 14,261,000 | 9750億5779万 | +12.84% | 12.58 | 1.18 |
| 12/09 | 599 | 600 | 587 | 594 | +2.24% | 18,221,000 | 9833億3502万 | +14.67% | 12.68 | 1.19 |
| 12/08 | 579 | 582 | 567 | 581 | +0.69% | 18,458,000 | 9618億1422万 | +13.04% | 12.4 | 1.17 |
| 12/07 | 583 | 588 | 574 | 577 | +0.87% | 12,269,000 | 9551億9244万 | +13.14% | 12.32 | 1.16 |
| 12/06 | 573 | 582 | 568 | 572 | +0.88% | 16,852,000 | 9469億1521万 | +12.82% | 12.21 | 1.15 |
| 12/05 | 558 | 575 | 557 | 567 | +2.35% | 24,606,000 | 9386億3798万 | +12.28% | 12.11 | 1.14 |
| 12/02 | 550 | 566 | 549 | 554 | +1.84% | 18,755,000 | 9171億1718万 | +10.36% | 11.83 | 1.11 |
| 12/01 | 539 | 554 | 536 | 544 | +4.02% | 22,111,000 | 9005億6272万 | +8.58% | 11.61 | 1.09 |
| 11/30 | 527 | 530 | 519 | 523 | -0.19% | 11,138,000 | 8657億9835万 | +4.81% | 11.17 | 1.05 |
| 11/29 | 526 | 528 | 519 | 524 | -0.57% | 8,457,000 | 8674億5379万 | +5.22% | 11.19 | 1.05 |
| 11/28 | 526 | 531 | 520 | 527 | -0.75% | 11,436,000 | 8724億2013万 | +6.04% | 11.25 | 1.06 |
| 11/25 | 520 | 541 | 518 | 531 | +2.91% | 16,853,000 | 8790億4191万 | +7.06% | 11.34 | 1.07 |
| 11/24 | 513 | 517 | 508 | 516 | +1.57% | 8,457,000 | 8542億1022万 | +4.24% | 11.02 | 1.04 |
| 11/22 | 505 | 510 | 504 | 508 | +1.2% | 7,028,000 | 8409億6665万 | +2.83% | 10.85 | 1.02 |
| 11/21 | 504 | 505 | 500 | 502 | +0.4% | 7,780,000 | 8310億3398万 | +1.83% | 10.72 | 1.01 |
| 11/18 | 507 | 508 | 499 | 500 | +0.81% | 10,963,000 | 8277億2308万 | +1.63% | 10.68 | 1.01 |
| 11/17 | 495 | 497 | 489 | 496 | -1.2% | 10,651,000 | 8211億130万 | +1.02% | 10.59 | 1 |
| 11/16 | 503 | 504 | 499 | 502 | +1.41% | 8,569,000 | 8310億3398万 | +2.45% | 10.72 | 1.01 |
| 11/15 | 493 | 501 | 492 | 495 | +0.81% | 12,439,000 | 8194億4585万 | +1.23% | 10.57 | 1 |
| 11/14 | 482 | 491 | 480 | 491 | +2.29% | 10,822,000 | 8128億2407万 | +0.61% | 10.48 | 0.99 |
| 11/11 | 482 | 487 | 477 | 480 | +0.84% | 11,630,000 | 7946億1416万 | -1.44% | 10.25 | 0.97 |
| 11/10 | 481 | 483 | 473 | 476 | +6.01% | 18,298,000 | 7879億9238万 | -2.06% | 10.16 | 0.96 |
| 11/09 | 484 | 486 | 440 | 449 | -6.65% | 21,960,000 | 7432億9533万 | -7.42% | 9.59 | 0.9 |
| 11/08 | 479 | 482 | 477 | 481 | -0.41% | 7,601,000 | 7962億6961万 | -0.82% | 10.27 | 0.97 |
| 11/07 | 485 | 487 | 480 | 483 | +1.26% | 8,409,000 | 7995億8050万 | -0.21% | 10.31 | 0.97 |
| 11/04 | 480 | 482 | 472 | 477 | -1.24% | 11,086,000 | 7896億4782万 | -1.24% | 10.18 | 0.96 |
