PBR
2017/07/18～2017/12/11
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 |
| 12/11 | 1,735 | 1,743 | 1,722 | 1,743 | +0.93% | 905,800 | 2455億1995万 | -1.58% | 21.01 | 0.87 |
| 12/08 | 1,725 | 1,747 | 1,718 | 1,727 | -0.58% | 1,097,900 | 2432億6618万 | -2.7% | 20.82 | 0.86 |
| 12/07 | 1,728 | 1,742 | 1,724 | 1,737 | +1.94% | 1,058,100 | 2446億7478万 | -2.42% | 20.94 | 0.86 |
| 12/06 | 1,761 | 1,761 | 1,702 | 1,704 | -4% | 1,485,400 | 2400億2638万 | -4.59% | 20.54 | 0.85 |
| 12/05 | 1,795 | 1,795 | 1,762 | 1,775 | -2.58% | 1,123,200 | 2500億2748万 | -1.28% | 21.39 | 0.88 |
| 12/04 | 1,810 | 1,844 | 1,803 | 1,822 | +1.33% | 1,346,900 | 2566億4793万 | +0.83% | 21.96 | 0.9 |
| 12/01 | 1,799 | 1,812 | 1,785 | 1,798 | +0.62% | 1,190,300 | 2532億6728万 | -0.77% | 21.67 | 0.89 |
| 11/30 | 1,726 | 1,795 | 1,717 | 1,787 | +3.12% | 1,449,300 | 2517億1781万 | -1.71% | 21.54 | 0.89 |
| 11/29 | 1,747 | 1,755 | 1,727 | 1,733 | +0.12% | 601,300 | 2441億1134万 | -5.04% | 20.89 | 0.86 |
| 11/28 | 1,737 | 1,741 | 1,719 | 1,731 | -0.52% | 753,100 | 2438億2962万 | -5.36% | 20.86 | 0.86 |
| 11/27 | 1,752 | 1,752 | 1,722 | 1,740 | -0.34% | 825,300 | 2450億9736万 | -5.07% | 20.97 | 0.86 |
| 11/24 | 1,737 | 1,747 | 1,719 | 1,746 | -0.57% | 738,500 | 2459億4253万 | -4.9% | 21.04 | 0.87 |
| 11/22 | 1,751 | 1,771 | 1,747 | 1,756 | +1.09% | 751,000 | 2473億5113万 | -4.57% | 21.16 | 0.87 |
| 11/21 | 1,732 | 1,746 | 1,726 | 1,737 | +0.7% | 704,900 | 2446億7478万 | -5.75% | 20.94 | 0.86 |
| 11/20 | 1,741 | 1,750 | 1,720 | 1,725 | -1.99% | 933,800 | 2429億8446万 | -6.61% | 20.79 | 0.86 |
| 11/17 | 1,780 | 1,784 | 1,748 | 1,760 | +0.06% | 1,082,700 | 2479億1458万 | -4.92% | 21.21 | 0.87 |
| 11/16 | 1,736 | 1,764 | 1,728 | 1,759 | +1.44% | 1,076,300 | 2477億7371万 | -5.12% | 21.2 | 0.87 |
| 11/15 | 1,741 | 1,746 | 1,718 | 1,734 | -2.09% | 1,002,200 | 2442億5220万 | -6.62% | 20.9 | 0.86 |
| 11/14 | 1,777 | 1,794 | 1,764 | 1,771 | -0.39% | 856,200 | 2494億6404万 | -4.89% | 21.35 | 0.88 |
| 11/13 | 1,801 | 1,803 | 1,775 | 1,778 | -1.17% | 658,700 | 2504億5007万 | -4.56% | 21.43 | 0.88 |
| 11/10 | 1,809 | 1,831 | 1,786 | 1,799 | -2.55% | 1,197,300 | 2534億814万 | -3.49% | 21.68 | 0.89 |
| 11/09 | 1,845 | 1,883 | 1,819 | 1,846 | -0.86% | 993,300 | 2600億2858万 | -1.02% | 22.25 | 0.92 |
| 11/08 | 1,853 | 1,862 | 1,833 | 1,862 | +0.05% | 742,100 | 2622億8235万 | -0.11% | 22.44 | 0.92 |
| 11/07 | 1,845 | 1,866 | 1,837 | 1,861 | +1.09% | 692,300 | 2621億4149万 | -0.05% | 22.43 | 0.92 |
| 11/06 | 1,853 | 1,857 | 1,832 | 1,841 | -0.16% | 818,900 | 2593億2428万 | -0.97% | 22.19 | 0.91 |
| 11/02 | 1,864 | 1,869 | 1,835 | 1,844 | -0.91% | 1,056,300 | 2597億4686万 | -0.81% | 22.23 | 0.92 |
| 11/01 | 1,903 | 1,905 | 1,855 | 1,861 | -1.17% | 1,855,500 | 2621億4149万 | +0.22% | 22.43 | 0.92 |
| 10/31 | 1,840 | 1,889 | 1,815 | 1,883 | -6.32% | 3,610,700 | 2652億4042万 | +1.56% | 22.7 | 0.93 |
| 10/30 | 1,985 | 2,041 | 1,983 | 2,010 | +1.57% | 2,789,700 | 2831億2971万 | +8.53% | 24.23 | 1 |
| 10/27 | 1,963 | 1,979 | 1,948 | 1,979 | +1.33% | 842,400 | 2787億6304万 | +7.32% | 23.85 | 0.98 |
| 10/26 | 1,952 | 1,964 | 1,942 | 1,953 | -0.05% | 717,100 | 2751億66万 | +6.26% | 23.54 | 0.97 |
| 10/25 | 1,961 | 2,006 | 1,948 | 1,954 | +0.05% | 1,562,100 | 2752億4152万 | +6.66% | 23.55 | 0.97 |
| 10/24 | 1,860 | 1,959 | 1,846 | 1,953 | +5.51% | 2,259,800 | 2751億66万 | +6.96% | 23.54 | 0.97 |
| 10/23 | 1,823 | 1,857 | 1,819 | 1,851 | +2.04% | 927,800 | 2607億3289万 | +1.7% | 22.31 | 0.92 |
| 10/20 | 1,822 | 1,831 | 1,813 | 1,814 | -0.93% | 726,400 | 2555億2105万 | -0.17% | 21.86 | 0.9 |
| 10/19 | 1,842 | 1,848 | 1,830 | 1,831 | -0.54% | 593,600 | 2579億1567万 | +0.83% | 22.07 | 0.91 |
| 10/18 | 1,839 | 1,859 | 1,830 | 1,841 | +0.6% | 701,600 | 2593億2428万 | +1.43% | 22.19 | 0.91 |
| 10/17 | 1,838 | 1,843 | 1,820 | 1,830 | -0.16% | 742,200 | 2577億7481万 | +0.99% | 22.06 | 0.91 |
| 10/16 | 1,830 | 1,846 | 1,827 | 1,833 | +0.77% | 554,300 | 2581億9740万 | +1.33% | 22.09 | 0.91 |
| 10/13 | 1,829 | 1,833 | 1,812 | 1,819 | -0.71% | 797,300 | 2562億2535万 | +0.72% | 21.92 | 0.9 |
| 10/12 | 1,847 | 1,847 | 1,821 | 1,832 | -0.92% | 529,100 | 2580億5654万 | +1.55% | 22.08 | 0.91 |
| 10/11 | 1,847 | 1,854 | 1,827 | 1,849 | +0.33% | 560,200 | 2604億5116万 | +2.72% | 22.29 | 0.92 |
| 10/10 | 1,823 | 1,843 | 1,821 | 1,843 | +1.65% | 597,800 | 2596億600万 | +2.5% | 22.21 | 0.92 |
| 10/06 | 1,807 | 1,823 | 1,801 | 1,813 | +0.22% | 361,900 | 2553億8018万 | +0.95% | 21.85 | 0.9 |
| 10/05 | 1,830 | 1,833 | 1,802 | 1,809 | -0.88% | 328,500 | 2548億1674万 | +0.67% | 21.8 | 0.9 |
| 10/04 | 1,838 | 1,847 | 1,822 | 1,825 | +0.33% | 486,000 | 2570億7051万 | +1.56% | 22 | 0.91 |
| 10/03 | 1,820 | 1,830 | 1,810 | 1,819 | +0.94% | 512,100 | 2562億2535万 | +1.28% | 21.92 | 0.9 |
| 10/02 | 1,810 | 1,813 | 1,798 | 1,802 | +0.5% | 418,300 | 2538億3072万 | +0.33% | 21.72 | 0.89 |
| 09/29 | 1,814 | 1,825 | 1,785 | 1,793 | -1.7% | 906,700 | 2525億6297万 | -0.22% | 21.63 | 0.89 |
| 09/28 | 1,814 | 1,828 | 1,810 | 1,824 | +1.73% | 434,200 | 2569億2965万 | +1.45% | 22 | 0.91 |
| 09/27 | 1,795 | 1,802 | 1,779 | 1,793 | -0.11% | 535,800 | 2525億6297万 | -0.33% | 21.63 | 0.89 |
| 09/26 | 1,827 | 1,833 | 1,792 | 1,795 | -1.54% | 832,000 | 2528億4469万 | -0.33% | 21.65 | 0.89 |
| 09/25 | 1,829 | 1,842 | 1,820 | 1,823 | +0.72% | 720,200 | 2567億8879万 | +1.17% | 21.99 | 0.91 |
| 09/22 | 1,831 | 1,832 | 1,796 | 1,810 | -1.25% | 695,500 | 2549億5760万 | +0.33% | 21.83 | 0.9 |
| 09/21 | 1,835 | 1,849 | 1,827 | 1,833 | +1.44% | 1,175,000 | 2581億9740万 | +1.38% | 22.11 | 0.91 |
| 09/20 | 1,807 | 1,819 | 1,795 | 1,807 | -0.44% | 707,400 | 2545億3502万 | -0.17% | 21.8 | 0.9 |
| 09/19 | 1,811 | 1,828 | 1,805 | 1,815 | +1.68% | 763,100 | 2556億6191万 | +0.17% | 21.89 | 0.9 |
| 09/15 | 1,769 | 1,798 | 1,760 | 1,785 | +0.51% | 877,200 | 2514億3609万 | -1.6% | 21.53 | 0.89 |
| 09/14 | 1,793 | 1,808 | 1,775 | 1,776 | -1.44% | 742,300 | 2501億6834万 | -2.42% | 21.42 | 0.88 |
| 09/13 | 1,816 | 1,817 | 1,802 | 1,802 | +0.22% | 566,000 | 2538億3072万 | -1.31% | 21.74 | 0.9 |
| 09/12 | 1,800 | 1,807 | 1,787 | 1,798 | +1.18% | 930,400 | 2532億6728万 | -1.86% | 21.69 | 0.89 |
| 09/11 | 1,772 | 1,795 | 1,766 | 1,777 | +1.54% | 625,500 | 2503億920万 | -3.32% | 21.43 | 0.88 |
| 09/08 | 1,760 | 1,773 | 1,748 | 1,750 | -0.68% | 697,000 | 2465億597万 | -5.15% | 21.11 | 0.87 |
| 09/07 | 1,761 | 1,774 | 1,750 | 1,762 | +0.51% | 835,000 | 2481億9630万 | -4.91% | 21.25 | 0.88 |
| 09/06 | 1,732 | 1,756 | 1,706 | 1,753 | -0.06% | 1,005,900 | 2469億2855万 | -5.85% | 21.15 | 0.87 |
| 09/05 | 1,781 | 1,788 | 1,751 | 1,754 | -1.52% | 674,500 | 2470億6941万 | -6.15% | 21.16 | 0.87 |
| 09/04 | 1,793 | 1,802 | 1,773 | 1,781 | -1.44% | 602,500 | 2508億7265万 | -5.06% | 21.48 | 0.88 |
| 09/01 | 1,828 | 1,834 | 1,804 | 1,807 | -0.77% | 627,700 | 2545億3502万 | -3.93% | 21.8 | 0.9 |
| 08/31 | 1,817 | 1,830 | 1,807 | 1,821 | +0.72% | 769,100 | 2565億707万 | -3.6% | 21.97 | 0.9 |
| 08/30 | 1,816 | 1,817 | 1,789 | 1,808 | +0.17% | 1,115,000 | 2546億7588万 | -4.64% | 21.81 | 0.9 |
| 08/29 | 1,808 | 1,818 | 1,800 | 1,805 | -0.93% | 857,400 | 2542億5330万 | -5.2% | 21.77 | 0.9 |
| 08/28 | 1,835 | 1,844 | 1,809 | 1,822 | -0.71% | 795,700 | 2566億4793万 | -4.61% | 21.98 | 0.91 |
| 08/25 | 1,825 | 1,842 | 1,814 | 1,835 | +0.71% | 654,100 | 2584億7912万 | -4.28% | 22.13 | 0.91 |
| 08/24 | 1,834 | 1,843 | 1,822 | 1,822 | -1.03% | 590,100 | 2566億4793万 | -5.25% | 21.98 | 0.91 |
| 08/23 | 1,871 | 1,876 | 1,838 | 1,841 | -0.27% | 711,500 | 2593億2428万 | -4.51% | 22.21 | 0.91 |
| 08/22 | 1,819 | 1,850 | 1,811 | 1,846 | +0.93% | 759,800 | 2600億2858万 | -4.6% | 22.27 | 0.92 |
| 08/21 | 1,870 | 1,870 | 1,829 | 1,829 | -1.56% | 709,900 | 2576億3395万 | -5.72% | 22.06 | 0.91 |
| 08/18 | 1,878 | 1,891 | 1,856 | 1,858 | -2.36% | 732,100 | 2617億1891万 | -4.52% | 22.41 | 0.92 |
| 08/17 | 1,876 | 1,913 | 1,876 | 1,903 | +0.58% | 759,300 | 2680億5763万 | -2.41% | 22.95 | 0.95 |
| 08/16 | 1,865 | 1,914 | 1,865 | 1,892 | +1.94% | 1,090,300 | 2665億817万 | -3.07% | 22.82 | 0.94 |
| 08/15 | 1,885 | 1,890 | 1,852 | 1,856 | -0.59% | 988,300 | 2614億3719万 | -5.06% | 22.39 | 0.92 |
| 08/14 | 1,900 | 1,900 | 1,866 | 1,867 | -3.16% | 1,087,000 | 2629億8665万 | -4.65% | 22.52 | 0.93 |
| 08/10 | 1,928 | 1,962 | 1,915 | 1,928 | -0.36% | 771,100 | 2715億7915万 | -1.63% | 23.26 | 0.96 |
| 08/09 | 1,951 | 1,964 | 1,920 | 1,935 | -1.02% | 866,400 | 2725億6517万 | -1.23% | 23.34 | 0.96 |
| 08/08 | 1,950 | 1,969 | 1,947 | 1,955 | +0.41% | 809,100 | 2753億8238万 | -0.15% | 23.58 | 0.97 |
| 08/07 | 1,967 | 1,967 | 1,945 | 1,947 | -0.56% | 475,500 | 2742億5550万 | -0.51% | 23.49 | 0.97 |
| 08/04 | 1,926 | 1,963 | 1,926 | 1,958 | +1.35% | 859,200 | 2758億497万 | +0.1% | 23.62 | 0.97 |
| 08/03 | 1,979 | 1,990 | 1,879 | 1,932 | -3.21% | 2,111,500 | 2721億4259万 | -1.23% | 23.3 | 0.96 |
| 08/02 | 1,944 | 2,000 | 1,944 | 1,996 | +3.31% | 1,459,400 | 2811億5767万 | +2.04% | 24.08 | 0.99 |
| 08/01 | 1,916 | 1,936 | 1,899 | 1,932 | +0.84% | 1,134,400 | 2721億4259万 | -1.08% | 23.3 | 0.96 |
| 07/31 | 1,905 | 1,928 | 1,896 | 1,916 | -0.16% | 1,100,100 | 2698億8882万 | -1.89% | 23.11 | 0.95 |
| 07/28 | 1,971 | 1,973 | 1,913 | 1,919 | -3.86% | 1,569,900 | 2703億1140万 | -1.79% | 23.15 | 0.95 |
| 07/27 | 1,989 | 2,011 | 1,979 | 1,996 | -0.1% | 629,400 | 2811億5767万 | +2.04% | 24.08 | 0.99 |
| 07/26 | 2,015 | 2,024 | 1,989 | 1,998 | -0.2% | 523,900 | 2814億3939万 | +2.1% | 24.1 | 0.99 |
| 07/25 | 1,974 | 2,015 | 1,974 | 2,002 | +1.78% | 814,600 | 2820億283万 | +2.25% | 24.15 | 0.99 |
| 07/24 | 1,963 | 1,972 | 1,956 | 1,967 | -0.81% | 520,200 | 2770億7271万 | +0.46% | 23.73 | 0.98 |
| 07/21 | 1,985 | 2,007 | 1,977 | 1,983 | -0.35% | 387,800 | 2793億2648万 | +1.23% | 23.92 | 0.99 |
| 07/20 | 1,974 | 1,994 | 1,970 | 1,990 | +1.32% | 640,000 | 2803億1250万 | +1.63% | 24 | 0.99 |
| 07/19 | 2,004 | 2,005 | 1,959 | 1,964 | -2% | 711,500 | 2766億5013万 | +0.31% | 23.69 | 0.98 |
| 07/18 | 1,982 | 2,009 | 1,971 | 2,004 | +1.37% | 802,400 | 2822億8455万 | +2.3% | 24.17 | 1 |
