PBR
2016/09/16~2017/02/15
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 |
02/15 | 1,942 | 1,956 | 1,933 | 1,944 | +0.86% | 6,503,500 | 4兆1992億 | +0.55% | 23.55 | 1.94 |
02/14 | 1,959 | 1,964 | 1,926 | 1,927 | -1.18% | 5,691,500 | 4兆1633億 | -0.16% | 23.35 | 1.93 |
02/13 | 1,970 | 1,972 | 1,944 | 1,950 | -0.66% | 7,863,500 | 4兆2130億 | +1.14% | 23.63 | 1.95 |
02/10 | 1,949 | 1,966 | 1,937 | 1,963 | +2.43% | 10,748,000 | 4兆2411億 | +1.92% | 23.79 | 1.96 |
02/09 | 1,920 | 1,941 | 1,913 | 1,916 | -0.73% | 6,598,500 | 4兆1404億 | -0.24% | 23.23 | 1.92 |
02/08 | 1,897 | 1,932 | 1,897 | 1,930 | +1.55% | 6,174,500 | 4兆1706億 | +0.54% | 23.39 | 1.93 |
02/07 | 1,898 | 1,908 | 1,878 | 1,901 | -0.89% | 8,273,000 | 4兆1071億 | -0.78% | 23.04 | 1.9 |
02/06 | 1,940 | 1,943 | 1,902 | 1,918 | -1.45% | 8,913,000 | 4兆1439億 | +0.26% | 23.24 | 1.92 |
02/03 | 1,955 | 1,962 | 1,934 | 1,946 | +0.06% | 6,237,500 | 4兆2048億 | +1.9% | 23.59 | 1.95 |
02/02 | 1,960 | 1,962 | 1,936 | 1,945 | -0.42% | 9,551,000 | 4兆2022億 | +2.05% | 23.57 | 1.94 |
02/01 | 1,945 | 1,959 | 1,935 | 1,953 | +0.19% | 8,544,000 | 4兆2199億 | +2.64% | 23.67 | 1.95 |
01/31 | 1,946 | 1,968 | 1,930 | 1,949 | -0.45% | 10,024,500 | 4兆2117億 | +2.65% | 23.63 | 1.95 |
01/30 | 1,978 | 1,982 | 1,948 | 1,958 | -1% | 9,615,000 | 4兆2307億 | +3.34% | 23.73 | 1.96 |
01/27 | 2,000 | 2,002 | 1,963 | 1,978 | -2.08% | 14,881,000 | 4兆2735億 | +4.66% | 23.97 | 1.98 |
01/26 | 1,996 | 2,024 | 1,986 | 2,020 | +3.21% | 12,325,500 | 4兆3642億 | +7.22% | 24.48 | 2.02 |
01/25 | 1,960 | 1,969 | 1,947 | 1,957 | +1.58% | 7,549,500 | 4兆2285億 | +4.33% | 23.72 | 1.96 |
01/24 | 1,921 | 1,940 | 1,920 | 1,927 | +0.28% | 8,171,000 | 4兆1629億 | +3.04% | 23.35 | 1.93 |
01/23 | 1,921 | 1,937 | 1,902 | 1,921 | -0.5% | 10,064,000 | 4兆1512億 | +3.02% | 23.29 | 1.92 |
01/20 | 1,919 | 1,943 | 1,916 | 1,931 | +0.38% | 8,490,500 | 4兆1719億 | +3.76% | 23.4 | 1.93 |
01/19 | 1,934 | 1,944 | 1,914 | 1,924 | +0.48% | 9,433,500 | 4兆1560億 | +3.59% | 23.31 | 1.92 |
01/18 | 1,891 | 1,917 | 1,869 | 1,914 | +2.48% | 12,198,500 | 4兆1361億 | +3.31% | 23.2 | 1.91 |
01/17 | 1,890 | 1,892 | 1,863 | 1,868 | -1.25% | 8,826,500 | 4兆358億 | +1.03% | 22.64 | 1.87 |
01/16 | 1,885 | 1,905 | 1,884 | 1,892 | -0.15% | 4,515,500 | 4兆868億 | +2.53% | 22.92 | 1.89 |
01/13 | 1,890 | 1,896 | 1,881 | 1,894 | +0.34% | 6,478,500 | 4兆929億 | +3.07% | 22.96 | 1.89 |
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 |