PBR
2017/08/07～2017/12/29
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 |
| 12/29 | 3,195 | 3,215 | 3,180 | 3,195 | 0% | 27,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
| 12/28 | 3,205 | 3,220 | 3,190 | 3,195 | -0.31% | 36,800 | 1735億2423万 | +0.09% | 17.07 | 0.88 |
| 12/27 | 3,245 | 3,245 | 3,195 | 3,205 | -0.93% | 23,000 | 1740億6734万 | +0.34% | 17.12 | 0.88 |
| 12/26 | 3,240 | 3,250 | 3,230 | 3,235 | -0.46% | 46,900 | 1756億9668万 | +1.25% | 17.28 | 0.89 |
| 12/25 | 3,235 | 3,250 | 3,225 | 3,250 | +0.62% | 54,100 | 1765億1135万 | +1.75% | 17.36 | 0.89 |
| 12/22 | 3,210 | 3,230 | 3,195 | 3,230 | +0.31% | 50,500 | 1754億2512万 | +1.19% | 17.25 | 0.89 |
| 12/21 | 3,205 | 3,235 | 3,195 | 3,220 | +0.16% | 42,000 | 1748億8201万 | +0.94% | 17.2 | 0.89 |
| 12/20 | 3,220 | 3,220 | 3,180 | 3,215 | -0.77% | 72,000 | 1746億1045万 | +0.85% | 17.17 | 0.88 |
| 12/19 | 3,235 | 3,250 | 3,230 | 3,240 | +0.15% | 38,600 | 1759億6823万 | +1.63% | 17.31 | 0.89 |
| 12/18 | 3,240 | 3,245 | 3,210 | 3,235 | +0.62% | 70,900 | 1756億9668万 | +1.47% | 17.28 | 0.89 |
| 12/15 | 3,205 | 3,215 | 3,175 | 3,215 | +0.78% | 110,200 | 1746億1045万 | +0.82% | 17.17 | 0.88 |
| 12/14 | 3,170 | 3,205 | 3,155 | 3,190 | +1.27% | 97,000 | 1732億5268万 | -0.09% | 17.04 | 0.88 |
| 12/13 | 3,185 | 3,185 | 3,135 | 3,150 | -0.47% | 125,100 | 1710億8023万 | -1.53% | 16.83 | 0.87 |
| 12/12 | 3,170 | 3,185 | 3,150 | 3,165 | 0% | 55,100 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
| 12/11 | 3,185 | 3,200 | 3,145 | 3,165 | -0.16% | 89,500 | 1718億9490万 | -1.09% | 16.91 | 0.87 |
| 12/08 | 3,120 | 3,185 | 3,120 | 3,170 | -0.63% | 122,600 | 1721億6645万 | -0.91% | 16.93 | 0.87 |
| 12/07 | 3,140 | 3,195 | 3,130 | 3,190 | +1.75% | 77,700 | 1732億5268万 | -0.19% | 17.04 | 0.88 |
| 12/06 | 3,185 | 3,190 | 3,115 | 3,135 | -2.03% | 64,100 | 1702億6556万 | -1.82% | 16.75 | 0.86 |
| 12/05 | 3,175 | 3,210 | 3,145 | 3,200 | +0.79% | 50,200 | 1737億9579万 | +0.16% | 17.09 | 0.88 |
| 12/04 | 3,205 | 3,230 | 3,160 | 3,175 | -0.31% | 47,100 | 1724億3801万 | -0.63% | 16.96 | 0.87 |
| 12/01 | 3,205 | 3,225 | 3,165 | 3,185 | -0.62% | 76,200 | 1729億8112万 | -0.25% | 17.01 | 0.88 |
| 11/30 | 3,160 | 3,205 | 3,140 | 3,205 | +1.26% | 86,100 | 1740億6734万 | +0.41% | 17.12 | 0.88 |
| 11/29 | 3,170 | 3,175 | 3,150 | 3,165 | 0% | 68,700 | 1718億9490万 | -0.85% | 16.91 | 0.87 |
| 11/28 | 3,120 | 3,180 | 3,110 | 3,165 | +1.77% | 77,400 | 1718億9490万 | -0.85% | 16.91 | 0.87 |
| 11/27 | 3,190 | 3,195 | 3,095 | 3,110 | -2.51% | 144,700 | 1689億778万 | -2.54% | 16.61 | 0.86 |
| 11/24 | 3,225 | 3,235 | 3,175 | 3,190 | -1.54% | 80,700 | 1732億5268万 | 0% | 17.04 | 0.88 |
| 11/22 | 3,235 | 3,260 | 3,225 | 3,240 | +0.15% | 62,300 | 1759億6823万 | +1.69% | 17.31 | 0.89 |
| 11/21 | 3,190 | 3,245 | 3,185 | 3,235 | +0.78% | 79,900 | 1756億9668万 | +1.79% | 17.28 | 0.89 |
| 11/20 | 3,190 | 3,220 | 3,185 | 3,210 | +0.16% | 57,000 | 1743億3890万 | +1.29% | 17.15 | 0.88 |
| 11/17 | 3,185 | 3,225 | 3,185 | 3,205 | +0.79% | 76,000 | 1740億6734万 | +1.39% | 17.12 | 0.88 |
| 11/16 | 3,115 | 3,195 | 3,115 | 3,180 | +0.79% | 61,300 | 1727億956万 | +0.89% | 16.99 | 0.87 |
| 11/15 | 3,170 | 3,195 | 3,145 | 3,155 | -2.17% | 73,200 | 1713億5178万 | +0.38% | 16.85 | 0.87 |
| 11/14 | 3,220 | 3,255 | 3,205 | 3,225 | -0.31% | 57,900 | 1751億5357万 | +2.84% | 17.23 | 0.89 |
| 11/13 | 3,245 | 3,250 | 3,215 | 3,235 | -0.92% | 76,200 | 1756億9668万 | +3.45% | 17.28 | 0.89 |
| 11/10 | 3,235 | 3,285 | 3,230 | 3,265 | -1.21% | 90,200 | 1773億2601万 | +4.71% | 17.44 | 0.9 |
| 11/09 | 3,315 | 3,355 | 3,280 | 3,305 | -1.2% | 124,200 | 1794億9846万 | +6.37% | 17.65 | 0.91 |
| 11/08 | 3,250 | 3,410 | 3,220 | 3,345 | +4.86% | 257,100 | 1816億7091万 | +8.01% | 17.87 | 0.92 |
| 11/07 | 3,175 | 3,195 | 3,130 | 3,190 | +0.95% | 59,500 | 1732億5268万 | +3.44% | 17.04 | 0.88 |
| 11/06 | 3,140 | 3,165 | 3,135 | 3,160 | +0.8% | 65,500 | 1716億2334万 | +2.66% | 16.88 | 0.87 |
| 11/02 | 3,105 | 3,140 | 3,070 | 3,135 | +1.13% | 84,400 | 1702億6556万 | +2.12% | 16.75 | 0.86 |
| 11/01 | 3,115 | 3,115 | 3,080 | 3,100 | -0.48% | 118,700 | 1683億6467万 | +1.24% | 16.56 | 0.85 |
| 10/31 | 3,170 | 3,170 | 3,100 | 3,115 | -1.89% | 127,000 | 1691億7934万 | +1.96% | 16.64 | 0.86 |
| 10/30 | 3,200 | 3,200 | 3,165 | 3,175 | -0.63% | 98,100 | 1724億3801万 | +4.24% | 16.96 | 0.87 |
| 10/27 | 3,150 | 3,200 | 3,150 | 3,195 | +2.08% | 75,900 | 1735億2423万 | +5.38% | 17.07 | 0.88 |
| 10/26 | 3,150 | 3,170 | 3,125 | 3,130 | -0.95% | 57,400 | 1699億9400万 | +3.68% | 16.72 | 0.86 |
| 10/25 | 3,205 | 3,210 | 3,160 | 3,160 | -1.56% | 84,300 | 1716億2334万 | +4.98% | 16.88 | 0.87 |
| 10/24 | 3,160 | 3,215 | 3,160 | 3,210 | +1.42% | 80,900 | 1743億3890万 | +7.07% | 17.15 | 0.88 |
| 10/23 | 3,200 | 3,210 | 3,160 | 3,165 | +0.96% | 88,500 | 1718億9490万 | +6.07% | 16.91 | 0.87 |
| 10/20 | 3,100 | 3,155 | 3,100 | 3,135 | +1.13% | 129,900 | 1702億6556万 | +5.52% | 16.75 | 0.86 |
| 10/19 | 3,085 | 3,105 | 3,070 | 3,100 | +0.65% | 95,900 | 1683億6467万 | +4.73% | 16.56 | 0.85 |
| 10/18 | 3,025 | 3,085 | 3,025 | 3,080 | +1.48% | 91,400 | 1672億7844万 | +4.44% | 16.45 | 0.85 |
| 10/17 | 3,030 | 3,040 | 3,005 | 3,035 | +0.66% | 93,800 | 1648億3444万 | +3.3% | 16.21 | 0.83 |
| 10/16 | 3,000 | 3,035 | 2,989 | 3,015 | +0.33% | 56,100 | 1637億4822万 | +2.97% | 16.11 | 0.83 |
| 10/13 | 2,976 | 3,010 | 2,975 | 3,005 | +1.08% | 58,000 | 1632億511万 | +2.98% | 16.05 | 0.83 |
| 10/12 | 2,985 | 3,000 | 2,972 | 2,973 | +0.17% | 45,600 | 1614億6715万 | +2.27% | 15.88 | 0.82 |
| 10/11 | 2,987 | 3,010 | 2,966 | 2,968 | -0.6% | 90,500 | 1611億9559万 | +2.45% | 15.85 | 0.82 |
| 10/10 | 2,995 | 3,000 | 2,975 | 2,986 | -0.3% | 85,500 | 1621億7319万 | +3.36% | 15.95 | 0.82 |
| 10/06 | 3,005 | 3,005 | 2,983 | 2,995 | -0.03% | 128,800 | 1626億6199万 | +3.96% | 16 | 0.82 |
| 10/05 | 3,010 | 3,025 | 2,988 | 2,996 | -0.47% | 75,500 | 1627億1631万 | +4.28% | 16 | 0.82 |
| 10/04 | 3,050 | 3,050 | 3,005 | 3,010 | -0.99% | 37,800 | 1634億7666万 | +5.1% | 16.08 | 0.83 |
| 10/03 | 3,050 | 3,065 | 3,030 | 3,040 | +0.66% | 96,500 | 1651億600万 | +6.55% | 16.24 | 0.84 |
| 10/02 | 3,040 | 3,045 | 3,010 | 3,020 | -0.49% | 72,100 | 1640億1977万 | +6.3% | 16.13 | 0.83 |
| 09/29 | 2,974 | 3,035 | 2,970 | 3,035 | +2.19% | 119,000 | 1648億3444万 | +7.28% | 16.21 | 0.83 |
| 09/28 | 2,946 | 2,978 | 2,918 | 2,970 | +1.26% | 95,200 | 1613億421万 | +5.51% | 15.87 | 0.82 |
| 09/27 | 2,920 | 2,946 | 2,895 | 2,933 | +0.1% | 100,600 | 1592億9470万 | +4.56% | 15.67 | 0.81 |
| 09/26 | 2,873 | 2,932 | 2,870 | 2,930 | +1.67% | 82,300 | 1591億3177万 | +4.79% | 15.65 | 0.81 |
| 09/25 | 2,861 | 2,886 | 2,848 | 2,882 | +1.34% | 104,900 | 1565億2483万 | +3.41% | 15.4 | 0.79 |
| 09/22 | 2,845 | 2,870 | 2,785 | 2,844 | -0.8% | 103,500 | 1544億6101万 | +2.34% | 15.19 | 0.78 |
| 09/21 | 2,869 | 2,883 | 2,857 | 2,867 | -0.59% | 66,100 | 1557億1016万 | +3.32% | 15.32 | 0.79 |
| 09/20 | 2,873 | 2,889 | 2,857 | 2,884 | +0.35% | 67,700 | 1566億3345万 | +4.12% | 15.41 | 0.79 |
| 09/19 | 2,870 | 2,881 | 2,853 | 2,874 | +0.14% | 92,100 | 1560億9034万 | +3.98% | 15.35 | 0.79 |
| 09/15 | 2,834 | 2,885 | 2,830 | 2,870 | +1.41% | 140,900 | 1558億7310万 | +4.02% | 15.33 | 0.79 |
| 09/14 | 2,849 | 2,851 | 2,821 | 2,830 | -0.74% | 61,800 | 1537億65万 | +2.72% | 15.12 | 0.78 |
| 09/13 | 2,845 | 2,861 | 2,831 | 2,851 | +0.49% | 42,300 | 1548億4118万 | +3.56% | 15.23 | 0.78 |
| 09/12 | 2,845 | 2,845 | 2,814 | 2,837 | +1.03% | 58,500 | 1540億8083万 | +3.13% | 15.15 | 0.78 |
| 09/11 | 2,821 | 2,826 | 2,799 | 2,808 | +0.83% | 56,700 | 1525億580万 | +2.11% | 15 | 0.77 |
| 09/08 | 2,769 | 2,816 | 2,754 | 2,785 | +0.98% | 130,400 | 1512億5665万 | +1.27% | 14.88 | 0.77 |
| 09/07 | 2,751 | 2,766 | 2,737 | 2,758 | +0.73% | 52,200 | 1497億9024万 | +0.25% | 14.73 | 0.76 |
| 09/06 | 2,718 | 2,741 | 2,691 | 2,738 | +0.74% | 75,400 | 1487億402万 | -0.51% | 14.63 | 0.75 |
| 09/05 | 2,763 | 2,763 | 2,716 | 2,718 | -1.27% | 55,600 | 1476億1780万 | -1.41% | 14.52 | 0.75 |
| 09/04 | 2,810 | 2,815 | 2,748 | 2,753 | -1.99% | 64,900 | 1495億1869万 | -0.36% | 14.71 | 0.76 |
| 09/01 | 2,819 | 2,821 | 2,793 | 2,809 | +0.79% | 87,900 | 1525億6011万 | +1.48% | 15.01 | 0.77 |
| 08/31 | 2,803 | 2,822 | 2,774 | 2,787 | +0.4% | 87,600 | 1513億6527万 | +0.58% | 14.89 | 0.77 |
| 08/30 | 2,745 | 2,801 | 2,731 | 2,776 | +1.72% | 136,200 | 1507億6784万 | 0% | 14.83 | 0.76 |
| 08/29 | 2,712 | 2,739 | 2,704 | 2,729 | -0.33% | 56,100 | 1482億1522万 | -1.91% | 14.58 | 0.75 |
| 08/28 | 2,709 | 2,741 | 2,706 | 2,738 | +0.88% | 66,900 | 1487億402万 | -1.86% | 14.63 | 0.75 |
| 08/25 | 2,676 | 2,719 | 2,657 | 2,714 | +0.93% | 97,800 | 1474億55万 | -3% | 14.5 | 0.75 |
| 08/24 | 2,732 | 2,737 | 2,689 | 2,689 | -1.39% | 53,900 | 1460億4277万 | -4.24% | 14.36 | 0.74 |
| 08/23 | 2,742 | 2,751 | 2,714 | 2,727 | +0.74% | 67,800 | 1481億660万 | -3.23% | 14.57 | 0.75 |
| 08/22 | 2,699 | 2,711 | 2,691 | 2,707 | +0.37% | 44,500 | 1470億2037万 | -4.21% | 14.46 | 0.74 |
| 08/21 | 2,691 | 2,711 | 2,686 | 2,697 | +0.3% | 77,000 | 1464億7726万 | -4.87% | 14.41 | 0.74 |
| 08/18 | 2,713 | 2,713 | 2,684 | 2,689 | -1.9% | 90,500 | 1460億4277万 | -5.48% | 14.36 | 0.74 |
| 08/17 | 2,738 | 2,749 | 2,734 | 2,741 | -0.15% | 38,100 | 1488億6695万 | -3.96% | 14.64 | 0.75 |
| 08/16 | 2,738 | 2,754 | 2,727 | 2,745 | +0.11% | 51,000 | 1490億8420万 | -4.12% | 14.66 | 0.75 |
| 08/15 | 2,756 | 2,768 | 2,740 | 2,742 | +0.18% | 73,500 | 1489億2126万 | -4.49% | 14.65 | 0.75 |
| 08/14 | 2,750 | 2,766 | 2,723 | 2,737 | -1.44% | 96,600 | 1486億4971万 | -4.9% | 14.62 | 0.75 |
| 08/10 | 2,783 | 2,800 | 2,766 | 2,777 | -0.18% | 64,900 | 1508億2216万 | -3.81% | 14.83 | 0.76 |
| 08/09 | 2,809 | 2,809 | 2,768 | 2,782 | -0.75% | 80,300 | 1510億9371万 | -3.87% | 14.86 | 0.77 |
| 08/08 | 2,817 | 2,820 | 2,792 | 2,803 | -0.04% | 66,600 | 1522億3425万 | -3.41% | 14.97 | 0.77 |
| 08/07 | 2,836 | 2,836 | 2,797 | 2,804 | -0.21% | 63,200 | 1522億8856万 | -3.68% | 14.98 | 0.77 |
