PBR
2016/08/15～2017/01/12
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 |
| 01/12 | 1,896 | 1,902 | 1,865 | 1,888 | -0.08% | 7,283,500 | 4兆790億 | +3.11% | 22.88 | 1.89 |
| 01/11 | 1,878 | 1,896 | 1,867 | 1,890 | +1.23% | 5,795,500 | 4兆825億 | +3.6% | 22.9 | 1.89 |
| 01/10 | 1,887 | 1,887 | 1,858 | 1,867 | -1.1% | 7,183,500 | 4兆328億 | +2.67% | 22.62 | 1.87 |
| 01/06 | 1,855 | 1,892 | 1,854 | 1,887 | +1.49% | 6,095,500 | 4兆777億 | +4.22% | 22.87 | 1.89 |
| 01/05 | 1,887 | 1,887 | 1,855 | 1,860 | -1.58% | 8,574,000 | 4兆177億 | +3.2% | 22.54 | 1.86 |
| 01/04 | 1,832 | 1,889 | 1,826 | 1,889 | +4.19% | 7,237,500 | 4兆821億 | +5.38% | 22.9 | 1.89 |
| 2016 |
| 12/30 | 1,808 | 1,823 | 1,797 | 1,813 | -0.81% | 5,618,000 | 3兆9179億 | +1.7% | 21.97 | 1.81 |
| 12/29 | 1,840 | 1,840 | 1,817 | 1,828 | -1.7% | 7,676,500 | 3兆9498億 | +3% | 22.15 | 1.83 |
| 12/28 | 1,856 | 1,865 | 1,841 | 1,860 | +0.7% | 3,844,500 | 4兆181億 | +5.25% | 22.53 | 1.86 |
| 12/27 | 1,857 | 1,866 | 1,846 | 1,847 | -0.51% | 4,896,000 | 3兆9900億 | +4.99% | 22.37 | 1.85 |
| 12/26 | 1,849 | 1,870 | 1,848 | 1,856 | +0.4% | 3,715,500 | 4兆103億 | +6.01% | 22.49 | 1.85 |
| 12/22 | 1,855 | 1,857 | 1,828 | 1,849 | -0.01% | 5,385,500 | 3兆9943億 | +6.01% | 22.4 | 1.85 |
| 12/21 | 1,860 | 1,873 | 1,840 | 1,849 | +0.54% | 7,017,000 | 3兆9948億 | +6.51% | 22.4 | 1.85 |
| 12/20 | 1,828 | 1,842 | 1,817 | 1,839 | +0.28% | 5,245,500 | 3兆9732億 | +6.42% | 22.28 | 1.84 |
| 12/19 | 1,812 | 1,843 | 1,810 | 1,834 | +1% | 5,785,500 | 3兆9619億 | +6.55% | 22.21 | 1.83 |
| 12/16 | 1,814 | 1,824 | 1,809 | 1,816 | +1.06% | 10,340,000 | 3兆9226億 | +5.93% | 21.99 | 1.81 |
| 12/15 | 1,820 | 1,832 | 1,787 | 1,797 | -1.34% | 11,673,000 | 3兆8816億 | +5.19% | 21.76 | 1.8 |
| 12/14 | 1,818 | 1,825 | 1,812 | 1,821 | -0.08% | 4,930,000 | 3兆9343億 | +7.43% | 22.06 | 1.82 |
| 12/13 | 1,810 | 1,830 | 1,804 | 1,822 | +0.18% | 5,703,500 | 3兆9373億 | +8.09% | 22.08 | 1.82 |
| 12/12 | 1,825 | 1,838 | 1,808 | 1,819 | -0.3% | 7,184,000 | 3兆9304億 | +8.54% | 22.04 | 1.82 |
| 12/09 | 1,883 | 1,884 | 1,820 | 1,825 | -0.01% | 15,336,000 | 3兆9421億 | +9.52% | 22.1 | 1.82 |
| 12/08 | 1,764 | 1,825 | 1,764 | 1,825 | +4.2% | 13,419,000 | 3兆9425億 | +10.19% | 22.11 | 1.82 |
| 12/07 | 1,745 | 1,751 | 1,730 | 1,751 | +1.75% | 7,121,000 | 3兆7835億 | +6.39% | 21.21 | 1.75 |
| 12/06 | 1,745 | 1,754 | 1,708 | 1,721 | +0.16% | 11,363,000 | 3兆7182億 | +4.94% | 20.85 | 1.72 |
| 12/05 | 1,710 | 1,722 | 1,708 | 1,718 | -0.23% | 6,969,500 | 3兆7122億 | +5.15% | 20.81 | 1.72 |
| 12/02 | 1,728 | 1,740 | 1,717 | 1,722 | -0.32% | 8,649,500 | 3兆7208億 | +5.92% | 20.86 | 1.72 |
| 12/01 | 1,720 | 1,763 | 1,720 | 1,728 | +2.12% | 13,727,500 | 3兆7329億 | +6.72% | 20.93 | 1.73 |
| 11/30 | 1,671 | 1,692 | 1,667 | 1,692 | +1.5% | 12,985,500 | 3兆6556億 | +5.03% | 20.5 | 1.69 |
| 11/29 | 1,636 | 1,667 | 1,636 | 1,667 | +2.02% | 8,744,500 | 3兆6016億 | +3.93% | 20.19 | 1.67 |
| 11/28 | 1,621 | 1,635 | 1,618 | 1,634 | +0.12% | 5,362,500 | 3兆5303億 | +2.25% | 19.79 | 1.63 |
| 11/25 | 1,621 | 1,645 | 1,614 | 1,632 | +1.17% | 8,413,000 | 3兆5259億 | +2.51% | 19.77 | 1.63 |
| 11/24 | 1,650 | 1,652 | 1,613 | 1,613 | -2.08% | 12,579,000 | 3兆4853億 | +1.78% | 19.54 | 1.61 |
| 11/22 | 1,649 | 1,656 | 1,642 | 1,647 | -0.46% | 9,099,000 | 3兆5592億 | +4.33% | 19.96 | 1.65 |
| 11/21 | 1,657 | 1,665 | 1,648 | 1,655 | +0.44% | 7,578,000 | 3兆5756億 | +5.28% | 20.05 | 1.65 |
| 11/18 | 1,670 | 1,680 | 1,647 | 1,648 | -1.07% | 9,214,500 | 3兆5601億 | +5.36% | 19.96 | 1.65 |
| 11/17 | 1,639 | 1,666 | 1,631 | 1,666 | +0.96% | 6,212,000 | 3兆5985億 | +6.97% | 20.18 | 1.66 |
| 11/16 | 1,652 | 1,664 | 1,645 | 1,650 | -0.35% | 9,278,500 | 3兆5644億 | +6.51% | 19.99 | 1.65 |
| 11/15 | 1,666 | 1,678 | 1,649 | 1,656 | -0.84% | 6,762,500 | 3兆5769億 | +7.3% | 20.06 | 1.65 |
| 11/14 | 1,648 | 1,673 | 1,641 | 1,670 | +1.29% | 5,919,000 | 3兆6072億 | +8.63% | 20.23 | 1.67 |
| 11/11 | 1,660 | 1,662 | 1,641 | 1,648 | -0.83% | 13,339,000 | 3兆5614億 | +7.74% | 19.97 | 1.65 |
| 11/10 | 1,655 | 1,670 | 1,634 | 1,662 | +11.42% | 16,261,000 | 3兆5912億 | +9.07% | 20.14 | 1.66 |
| 11/09 | 1,588 | 1,599 | 1,480 | 1,492 | -5.63% | 15,664,000 | 3兆2230億 | -1.66% | 18.07 | 1.49 |
| 11/08 | 1,571 | 1,588 | 1,567 | 1,581 | -0.15% | 4,713,000 | 3兆4153億 | +4.41% | 19.15 | 1.58 |
| 11/07 | 1,597 | 1,597 | 1,574 | 1,583 | +1.34% | 5,796,500 | 3兆4205億 | +5.06% | 19.18 | 1.58 |
| 11/04 | 1,540 | 1,565 | 1,530 | 1,562 | -0.51% | 7,859,000 | 3兆3751億 | +4.15% | 18.92 | 1.56 |
| 11/02 | 1,572 | 1,582 | 1,560 | 1,570 | -1.47% | 5,375,500 | 3兆3924億 | +5.1% | 19.02 | 1.57 |
| 11/01 | 1,600 | 1,601 | 1,580 | 1,594 | -0.04% | 7,520,500 | 3兆4430億 | +7.1% | 19.31 | 1.59 |
| 10/31 | 1,600 | 1,602 | 1,550 | 1,594 | +2.44% | 9,833,500 | 3兆4443億 | +7.64% | 19.31 | 1.59 |
| 10/28 | 1,540 | 1,563 | 1,530 | 1,556 | +1.59% | 13,054,500 | 3兆3622億 | +5.58% | 18.85 | 1.55 |
| 10/27 | 1,532 | 1,537 | 1,524 | 1,532 | -0.43% | 5,725,000 | 3兆3095億 | +4.28% | 18.56 | 1.53 |
| 10/26 | 1,536 | 1,542 | 1,525 | 1,538 | +0.01% | 5,005,000 | 3兆3237億 | +5.08% | 18.64 | 1.54 |
| 10/25 | 1,527 | 1,540 | 1,522 | 1,538 | +1.26% | 7,856,500 | 3兆3233億 | +5.43% | 18.63 | 1.54 |
| 10/24 | 1,512 | 1,522 | 1,504 | 1,519 | +1.08% | 4,559,500 | 3兆2818億 | +4.47% | 18.4 | 1.52 |
| 10/21 | 1,495 | 1,509 | 1,483 | 1,503 | +1.12% | 7,623,500 | 3兆2468億 | +3.71% | 18.21 | 1.5 |
| 10/20 | 1,464 | 1,487 | 1,463 | 1,486 | +1.35% | 6,232,500 | 3兆2109億 | +2.85% | 18 | 1.48 |
| 10/19 | 1,461 | 1,472 | 1,450 | 1,466 | +0.08% | 4,735,500 | 3兆1682億 | +1.69% | 17.76 | 1.47 |
| 10/18 | 1,463 | 1,474 | 1,452 | 1,465 | +0.19% | 5,306,000 | 3兆1656億 | +1.61% | 17.75 | 1.46 |
| 10/17 | 1,453 | 1,468 | 1,453 | 1,462 | +0.72% | 4,278,000 | 3兆1595億 | +1.49% | 17.72 | 1.46 |
| 10/14 | 1,447 | 1,462 | 1,442 | 1,452 | -1.67% | 10,140,000 | 3兆1370億 | +0.62% | 17.59 | 1.45 |
| 10/13 | 1,477 | 1,487 | 1,468 | 1,477 | +0.09% | 5,928,000 | 3兆1902億 | +2.26% | 17.89 | 1.48 |
| 10/12 | 1,484 | 1,489 | 1,473 | 1,475 | -1.85% | 6,577,000 | 3兆1872億 | +2.16% | 17.87 | 1.47 |
| 10/11 | 1,495 | 1,512 | 1,493 | 1,503 | +0.15% | 5,800,000 | 3兆2472億 | +4.09% | 18.21 | 1.5 |
| 10/07 | 1,499 | 1,504 | 1,494 | 1,501 | +0.11% | 4,303,500 | 3兆2425億 | +4.01% | 18.18 | 1.5 |
| 10/06 | 1,505 | 1,520 | 1,489 | 1,499 | +0.12% | 9,006,000 | 3兆2390億 | +3.82% | 18.16 | 1.5 |
| 10/05 | 1,474 | 1,503 | 1,463 | 1,497 | +2.14% | 8,923,500 | 3兆2351億 | +3.7% | 18.14 | 1.5 |
| 10/04 | 1,446 | 1,466 | 1,440 | 1,466 | +2.65% | 6,965,500 | 3兆1673億 | +1.52% | 17.76 | 1.46 |
| 10/03 | 1,428 | 1,438 | 1,414 | 1,428 | +1.99% | 5,291,500 | 3兆856億 | -1.03% | 17.3 | 1.43 |
| 09/30 | 1,397 | 1,404 | 1,386 | 1,400 | -1.14% | 5,238,000 | 3兆256億 | -2.95% | 16.96 | 1.4 |
| 09/29 | 1,418 | 1,424 | 1,406 | 1,417 | +1.07% | 3,876,500 | 3兆606億 | -2.03% | 17.15 | 1.41 |
| 09/28 | 1,391 | 1,409 | 1,391 | 1,402 | -1.85% | 4,881,000 | 3兆282億 | -3.2% | 16.97 | 1.4 |
| 09/27 | 1,393 | 1,429 | 1,374 | 1,428 | +1.39% | 7,667,500 | 3兆852億 | -1.59% | 17.29 | 1.43 |
| 09/26 | 1,421 | 1,424 | 1,405 | 1,408 | -1.18% | 4,984,500 | 3兆428億 | -3% | 17.05 | 1.41 |
| 09/23 | 1,435 | 1,436 | 1,416 | 1,425 | -0.89% | 4,163,500 | 3兆791億 | -1.91% | 17.26 | 1.42 |
| 09/21 | 1,411 | 1,439 | 1,395 | 1,438 | +2.28% | 6,378,500 | 3兆1068億 | -1.1% | 17.41 | 1.44 |
| 09/20 | 1,392 | 1,419 | 1,392 | 1,406 | -0.2% | 4,311,000 | 3兆377億 | -3.1% | 17.02 | 1.4 |
| 09/16 | 1,410 | 1,419 | 1,403 | 1,409 | -0.06% | 7,091,000 | 3兆437億 | -2.91% | 17.06 | 1.41 |
| 09/15 | 1,400 | 1,414 | 1,393 | 1,410 | +0.7% | 7,608,000 | 3兆454億 | -2.92% | 17.07 | 1.41 |
| 09/14 | 1,405 | 1,424 | 1,399 | 1,400 | -1.17% | 7,642,500 | 3兆243億 | -3.6% | 16.95 | 1.4 |
| 09/13 | 1,405 | 1,422 | 1,401 | 1,416 | +0.51% | 4,724,500 | 3兆601億 | -2.59% | 17.15 | 1.41 |
| 09/12 | 1,421 | 1,427 | 1,398 | 1,409 | -2.68% | 8,036,500 | 3兆446億 | -3.08% | 17.06 | 1.41 |
| 09/09 | 1,446 | 1,455 | 1,438 | 1,448 | -0.07% | 9,232,500 | 3兆1284億 | -0.28% | 17.53 | 1.45 |
| 09/08 | 1,487 | 1,491 | 1,444 | 1,449 | -3.41% | 10,681,500 | 3兆1306億 | -0.07% | 17.54 | 1.45 |
| 09/07 | 1,459 | 1,503 | 1,451 | 1,500 | +1.42% | 8,418,000 | 3兆2412億 | +3.75% | 18.16 | 1.5 |
| 09/06 | 1,465 | 1,489 | 1,461 | 1,479 | +0.34% | 4,522,500 | 3兆1958億 | +2.72% | 17.91 | 1.48 |
| 09/05 | 1,504 | 1,505 | 1,471 | 1,474 | -0.46% | 4,521,500 | 3兆1850億 | +2.52% | 17.85 | 1.47 |
| 09/02 | 1,486 | 1,489 | 1,466 | 1,481 | -0.66% | 6,924,500 | 3兆1997億 | +3.21% | 17.93 | 1.48 |
| 09/01 | 1,513 | 1,521 | 1,483 | 1,491 | -1.84% | 6,734,000 | 3兆2209億 | +4.11% | 18.05 | 1.49 |
| 08/31 | 1,520 | 1,528 | 1,510 | 1,519 | +1.15% | 6,712,000 | 3兆2814億 | +6.28% | 18.39 | 1.52 |
| 08/30 | 1,489 | 1,511 | 1,489 | 1,502 | +0.97% | 7,622,500 | 3兆2442億 | +5.9% | 18.18 | 1.5 |
| 08/29 | 1,470 | 1,500 | 1,468 | 1,487 | +2.2% | 8,444,500 | 3兆2131億 | +5.63% | 18.01 | 1.49 |
| 08/26 | 1,450 | 1,471 | 1,437 | 1,455 | +1.65% | 10,370,500 | 3兆1440億 | +4.09% | 17.62 | 1.45 |
| 08/25 | 1,459 | 1,462 | 1,431 | 1,432 | -2.25% | 10,177,500 | 3兆930億 | +2.92% | 17.33 | 1.43 |
| 08/24 | 1,464 | 1,473 | 1,460 | 1,465 | +0.16% | 6,033,500 | 3兆1643億 | +5.9% | 17.73 | 1.46 |
| 08/23 | 1,473 | 1,480 | 1,456 | 1,462 | -1.51% | 7,692,000 | 3兆1591億 | +6.34% | 17.7 | 1.46 |
| 08/22 | 1,463 | 1,489 | 1,459 | 1,485 | +1.71% | 6,209,500 | 3兆2075億 | +8.52% | 17.98 | 1.48 |
| 08/19 | 1,456 | 1,478 | 1,449 | 1,460 | +2.18% | 7,785,000 | 3兆1535億 | +7.4% | 17.67 | 1.46 |
| 08/18 | 1,423 | 1,445 | 1,421 | 1,428 | -0.38% | 6,830,000 | 3兆861億 | +5.73% | 17.29 | 1.43 |
| 08/17 | 1,404 | 1,440 | 1,399 | 1,434 | +3.33% | 6,822,500 | 3兆977億 | +6.76% | 17.36 | 1.43 |
| 08/16 | 1,414 | 1,417 | 1,387 | 1,388 | -1.07% | 5,986,000 | 2兆9979億 | +3.94% | 16.8 | 1.39 |
| 08/15 | 1,402 | 1,413 | 1,397 | 1,403 | -0.86% | 3,496,500 | 3兆303億 | +5.78% | 16.98 | 1.4 |
