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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 1,958 | 1,962 | 1,929 | 1,929 | -0.41% | 5,865,000 | 4兆1672億 | -0.32% | 23.38 | 1.93 |
| 03/30 | 1,958 | 1,968 | 1,933 | 1,937 | -1.42% | 5,365,000 | 4兆1845億 | +0.04% | 23.47 | 1.94 |
| 03/29 | 1,966 | 1,974 | 1,955 | 1,965 | +0.45% | 5,128,000 | 4兆2445億 | +1.37% | 23.81 | 1.96 |
| 03/28 | 1,930 | 1,958 | 1,925 | 1,956 | +2.3% | 7,505,500 | 4兆2255億 | +0.92% | 23.7 | 1.95 |
| 03/27 | 1,897 | 1,915 | 1,897 | 1,912 | -0.79% | 4,660,500 | 4兆1305億 | -1.4% | 23.17 | 1.91 |
| 03/24 | 1,901 | 1,932 | 1,900 | 1,927 | +1.49% | 6,214,000 | 4兆1633億 | -0.77% | 23.35 | 1.93 |
| 03/23 | 1,890 | 1,908 | 1,882 | 1,899 | +0.25% | 5,060,500 | 4兆1024億 | -2.27% | 23.01 | 1.9 |
| 03/22 | 1,900 | 1,915 | 1,894 | 1,894 | -2.35% | 6,346,500 | 4兆920億 | -2.62% | 22.95 | 1.89 |
| 03/21 | 1,947 | 1,947 | 1,932 | 1,940 | +0.36% | 5,124,000 | 4兆1905億 | -0.33% | 23.51 | 1.94 |
| 03/17 | 1,928 | 1,945 | 1,924 | 1,933 | -0.14% | 6,542,500 | 4兆1754億 | -0.74% | 23.42 | 1.93 |
| 03/16 | 1,916 | 1,938 | 1,915 | 1,935 | +0.3% | 4,604,000 | 4兆1814億 | -0.65% | 23.46 | 1.93 |
| 03/15 | 1,916 | 1,934 | 1,913 | 1,930 | -0.25% | 4,197,500 | 4兆1689億 | -0.89% | 23.39 | 1.93 |
| 03/14 | 1,945 | 1,946 | 1,930 | 1,934 | -0.58% | 3,877,500 | 4兆1793億 | -0.65% | 23.44 | 1.93 |
| 03/13 | 1,941 | 1,952 | 1,935 | 1,946 | +0.53% | 3,656,500 | 4兆2035億 | -0.02% | 23.58 | 1.94 |
| 03/10 | 1,919 | 1,938 | 1,913 | 1,935 | +0.7% | 9,686,000 | 4兆1814億 | -0.49% | 23.46 | 1.93 |
| 03/09 | 1,937 | 1,938 | 1,912 | 1,922 | -0.44% | 5,025,000 | 4兆1525億 | -1.18% | 23.29 | 1.92 |
| 03/08 | 1,934 | 1,940 | 1,924 | 1,930 | -0.06% | 4,883,500 | 4兆1706億 | -0.8% | 23.39 | 1.93 |
| 03/07 | 1,926 | 1,941 | 1,923 | 1,932 | -0.33% | 5,381,500 | 4兆1732億 | -0.79% | 23.41 | 1.93 |
| 03/06 | 1,945 | 1,947 | 1,928 | 1,938 | -1.1% | 4,392,500 | 4兆1871億 | -0.51% | 23.49 | 1.94 |
| 03/03 | 1,976 | 1,976 | 1,950 | 1,960 | -0.96% | 6,168,500 | 4兆2337億 | +0.6% | 23.75 | 1.96 |
| 03/02 | 2,005 | 2,007 | 1,976 | 1,979 | +0.44% | 6,726,000 | 4兆2748億 | +1.52% | 23.98 | 1.98 |
| 03/01 | 1,914 | 1,975 | 1,913 | 1,970 | +3.65% | 10,675,000 | 4兆2562億 | +0.97% | 23.87 | 1.97 |
| 02/28 | 1,921 | 1,930 | 1,900 | 1,901 | -0.6% | 9,195,000 | 4兆1063億 | -2.53% | 23.03 | 1.9 |
| 02/27 | 1,924 | 1,928 | 1,898 | 1,912 | -1.99% | 7,679,500 | 4兆1309億 | -2% | 23.17 | 1.91 |
| 02/24 | 1,962 | 1,964 | 1,948 | 1,951 | -1.34% | 5,707,500 | 4兆2147億 | -0.06% | 23.64 | 1.95 |
| 02/23 | 1,981 | 1,986 | 1,968 | 1,977 | +0.74% | 4,623,000 | 4兆2718億 | +1.34% | 23.96 | 1.98 |
| 02/22 | 1,986 | 1,988 | 1,962 | 1,963 | -1.07% | 5,647,000 | 4兆2402億 | +0.7% | 23.79 | 1.96 |
| 02/21 | 1,978 | 1,985 | 1,970 | 1,984 | +0.55% | 3,788,500 | 4兆2860億 | +1.89% | 24.04 | 1.98 |
| 02/20 | 1,960 | 1,980 | 1,946 | 1,973 | -0.28% | 5,203,000 | 4兆2627億 | +1.6% | 23.91 | 1.97 |
| 02/17 | 1,960 | 1,982 | 1,957 | 1,979 | +0.79% | 7,745,500 | 4兆2748億 | +2.04% | 23.98 | 1.98 |
| 02/16 | 1,944 | 1,965 | 1,941 | 1,963 | +1% | 5,620,000 | 4兆2411億 | +1.39% | 23.79 | 1.96 |
| 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 |
