PBR
2017/06/30～2017/11/24
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 |
| 11/24 | 1,645 | 1,648 | 1,618 | 1,619 | -1.52% | 248,300 | 919億8201万 | -12.58% | 23.37 | 1.24 |
| 11/22 | 1,638 | 1,660 | 1,636 | 1,644 | +0.55% | 160,900 | 934億236万 | -12.09% | 23.73 | 1.26 |
| 11/21 | 1,635 | 1,644 | 1,627 | 1,635 | -0.24% | 135,800 | 928億9104万 | -13.31% | 23.6 | 1.25 |
| 11/20 | 1,610 | 1,641 | 1,590 | 1,639 | +1.24% | 312,800 | 931億1829万 | -13.83% | 23.65 | 1.25 |
| 11/17 | 1,638 | 1,651 | 1,610 | 1,619 | -0.31% | 203,200 | 919億8201万 | -15.63% | 23.37 | 1.24 |
| 11/16 | 1,620 | 1,632 | 1,604 | 1,624 | -1.1% | 335,500 | 922億6608万 | -16.07% | 23.44 | 1.24 |
| 11/15 | 1,700 | 1,702 | 1,627 | 1,642 | -3.53% | 439,500 | 932億8874万 | -15.79% | 23.7 | 1.26 |
| 11/14 | 1,670 | 1,713 | 1,669 | 1,702 | +2.47% | 349,000 | 966億9758万 | -13.43% | 24.56 | 1.3 |
| 11/13 | 1,649 | 1,676 | 1,642 | 1,661 | +1.4% | 294,900 | 943億6820万 | -16.03% | 23.97 | 1.27 |
| 11/10 | 1,601 | 1,645 | 1,559 | 1,638 | +3.08% | 496,900 | 930億6148万 | -17.73% | 23.64 | 1.25 |
| 11/09 | 1,635 | 1,719 | 1,546 | 1,589 | +3.52% | 2,354,700 | 902億7759万 | -20.75% | 22.93 | 1.22 |
| 11/08 | 1,535 | 1,535 | 1,535 | 1,535 | -24.57% | 164,000 | 872億963万 | -24.05% | 22.15 | 1.18 |
| 11/07 | 2,024 | 2,050 | 1,980 | 2,035 | +0.25% | 76,200 | 1156億1667万 | -0.29% | 29.37 | 1.56 |
| 11/06 | 2,025 | 2,041 | 2,025 | 2,030 | +0.1% | 57,700 | 1153億3260万 | -0.54% | 29.3 | 1.55 |
| 11/02 | 2,031 | 2,038 | 2,013 | 2,028 | -0.73% | 72,500 | 1152億1898万 | -0.44% | 29.27 | 1.55 |
| 11/01 | 2,061 | 2,069 | 2,041 | 2,043 | -0.73% | 84,500 | 1160億7119万 | +0.49% | 29.49 | 1.56 |
| 10/31 | 2,044 | 2,065 | 2,023 | 2,058 | 0% | 74,500 | 1169億2340万 | +1.53% | 29.7 | 1.58 |
| 10/30 | 2,077 | 2,077 | 2,051 | 2,058 | -0.72% | 82,000 | 1169億2340万 | +1.83% | 29.7 | 1.58 |
| 10/27 | 2,070 | 2,075 | 2,058 | 2,073 | +0.97% | 65,200 | 1177億7561万 | +2.88% | 29.92 | 1.59 |
| 10/26 | 2,061 | 2,064 | 2,048 | 2,053 | 0% | 58,000 | 1166億3933万 | +2.19% | 29.63 | 1.57 |
| 10/25 | 2,088 | 2,089 | 2,047 | 2,053 | -1.68% | 83,700 | 1166億3933万 | +2.45% | 29.63 | 1.57 |
| 10/24 | 2,080 | 2,109 | 2,073 | 2,088 | +0.19% | 114,600 | 1186億2782万 | +4.35% | 30.14 | 1.6 |
| 10/23 | 2,084 | 2,098 | 2,081 | 2,084 | +0.53% | 82,100 | 1184億56万 | +4.51% | 30.08 | 1.6 |
| 10/20 | 2,063 | 2,083 | 2,058 | 2,073 | 0% | 93,900 | 1177億7561万 | +4.38% | 29.92 | 1.59 |
| 10/19 | 2,085 | 2,085 | 2,067 | 2,073 | +0.05% | 59,800 | 1177億7561万 | +4.75% | 29.92 | 1.59 |
| 10/18 | 2,060 | 2,082 | 2,047 | 2,072 | +0.88% | 118,200 | 1177億1880万 | +5.07% | 29.9 | 1.59 |
| 10/17 | 2,036 | 2,057 | 2,025 | 2,054 | +0.88% | 73,300 | 1166億9614万 | +4.48% | 29.64 | 1.57 |
| 10/16 | 2,033 | 2,056 | 2,033 | 2,036 | -0.34% | 91,200 | 1156億7349万 | +3.98% | 29.38 | 1.56 |
| 10/13 | 2,022 | 2,050 | 2,013 | 2,043 | +0.89% | 109,700 | 1160億7119万 | +4.77% | 29.49 | 1.56 |
| 10/12 | 2,011 | 2,031 | 2,008 | 2,025 | +0.55% | 105,300 | 1150億4853万 | +4.11% | 29.23 | 1.55 |
| 10/11 | 2,014 | 2,024 | 2,007 | 2,014 | -0.64% | 56,000 | 1144億2358万 | +3.81% | 29.07 | 1.54 |
| 10/10 | 1,992 | 2,027 | 1,987 | 2,027 | +1% | 62,500 | 1151億6216万 | +4.65% | 29.25 | 1.55 |
| 10/06 | 1,984 | 2,007 | 1,983 | 2,007 | +1.21% | 72,400 | 1140億2588万 | +3.72% | 28.97 | 1.54 |
| 10/05 | 1,981 | 2,008 | 1,981 | 1,983 | -0.15% | 31,300 | 1126億6234万 | +2.64% | 28.62 | 1.52 |
| 10/04 | 2,000 | 2,000 | 1,976 | 1,986 | -0.45% | 53,200 | 1128億3278万 | +2.85% | 28.66 | 1.52 |
| 10/03 | 2,021 | 2,030 | 1,994 | 1,995 | -1.97% | 78,400 | 1133億4411万 | +3.48% | 28.79 | 1.53 |
| 10/02 | 2,034 | 2,050 | 2,018 | 2,035 | +0.05% | 176,700 | 1156億1667万 | +5.71% | 29.37 | 1.56 |
| 09/29 | 1,943 | 2,039 | 1,942 | 2,034 | +4.74% | 250,800 | 1155億5986万 | +5.94% | 29.36 | 1.56 |
| 09/28 | 1,927 | 1,945 | 1,917 | 1,942 | +1.62% | 123,900 | 1103億3296万 | +1.41% | 28.03 | 1.49 |
| 09/27 | 1,904 | 1,929 | 1,881 | 1,911 | +0.63% | 93,100 | 1085億7173万 | -0.16% | 27.58 | 1.46 |
| 09/26 | 1,909 | 1,913 | 1,887 | 1,899 | -0.05% | 85,200 | 1078億8996万 | -0.78% | 27.41 | 1.45 |
| 09/25 | 1,901 | 1,912 | 1,893 | 1,900 | -0.37% | 62,000 | 1079億4677万 | -0.78% | 27.42 | 1.45 |
| 09/22 | 1,907 | 1,918 | 1,900 | 1,907 | -0.83% | 55,200 | 1083億4447万 | -0.37% | 27.52 | 1.46 |
| 09/21 | 1,941 | 1,953 | 1,915 | 1,923 | -1.08% | 64,300 | 1092億5350万 | +0.47% | 27.75 | 1.47 |
| 09/20 | 1,950 | 1,958 | 1,941 | 1,944 | -0.77% | 54,500 | 1104億4659万 | +1.67% | 28.06 | 1.49 |
| 09/19 | 1,927 | 1,961 | 1,919 | 1,959 | +1.66% | 90,700 | 1112億9880万 | +2.67% | 28.27 | 1.5 |
| 09/15 | 1,895 | 1,928 | 1,893 | 1,927 | +1.96% | 117,800 | 1094億8075万 | +1.26% | 27.81 | 1.48 |
| 09/14 | 1,897 | 1,905 | 1,886 | 1,890 | -0.32% | 32,200 | 1073億7863万 | -0.53% | 27.28 | 1.45 |
| 09/13 | 1,903 | 1,915 | 1,895 | 1,896 | -0.37% | 59,000 | 1077億1952万 | -0.05% | 27.36 | 1.45 |
| 09/12 | 1,910 | 1,919 | 1,886 | 1,903 | +0.05% | 66,300 | 1081億1721万 | +0.42% | 27.47 | 1.46 |
| 09/11 | 1,895 | 1,929 | 1,890 | 1,902 | +2.31% | 86,400 | 1080億6040万 | +0.53% | 27.45 | 1.46 |
| 09/08 | 1,833 | 1,882 | 1,830 | 1,859 | +0.49% | 135,100 | 1056億1739万 | -1.59% | 26.83 | 1.42 |
| 09/07 | 1,896 | 1,897 | 1,850 | 1,850 | -2.43% | 115,200 | 1051億607万 | -2.06% | 26.7 | 1.42 |
| 09/06 | 1,875 | 1,906 | 1,874 | 1,896 | -0.32% | 51,200 | 1077億1952万 | +0.16% | 27.36 | 1.45 |
| 09/05 | 1,950 | 1,951 | 1,900 | 1,902 | -2.66% | 99,000 | 1080億6040万 | +0.48% | 27.45 | 1.46 |
| 09/04 | 1,958 | 1,987 | 1,940 | 1,954 | -0.51% | 146,400 | 1110億1473万 | +3.5% | 28.2 | 1.5 |
| 09/01 | 1,978 | 1,999 | 1,914 | 1,964 | +0.92% | 134,900 | 1115億8287万 | +4.36% | 28.35 | 1.5 |
| 08/31 | 1,949 | 1,962 | 1,938 | 1,946 | +0.21% | 91,200 | 1105億6022万 | +3.73% | 28.09 | 1.49 |
| 08/30 | 1,923 | 1,948 | 1,921 | 1,942 | +1.57% | 71,600 | 1103億3296万 | +3.85% | 28.03 | 1.49 |
| 08/29 | 1,912 | 1,922 | 1,900 | 1,912 | -0.57% | 48,800 | 1086億2854万 | +2.58% | 27.59 | 1.46 |
| 08/28 | 1,914 | 1,927 | 1,901 | 1,923 | +0.58% | 43,500 | 1092億5350万 | +3.33% | 27.75 | 1.47 |
| 08/25 | 1,900 | 1,923 | 1,886 | 1,912 | +0.53% | 68,900 | 1086億2854万 | +2.91% | 27.59 | 1.46 |
| 08/24 | 1,910 | 1,912 | 1,862 | 1,902 | -0.83% | 91,500 | 1080億6040万 | +2.48% | 27.45 | 1.46 |
| 08/23 | 1,944 | 1,949 | 1,912 | 1,918 | -0.62% | 77,200 | 1089億6943万 | +3.51% | 27.68 | 1.47 |
| 08/22 | 1,920 | 1,943 | 1,919 | 1,930 | +0.89% | 82,200 | 1096億5119万 | +4.38% | 27.85 | 1.48 |
| 08/21 | 1,900 | 1,918 | 1,896 | 1,913 | +1.65% | 67,600 | 1086億8535万 | +3.74% | 27.61 | 1.46 |
| 08/18 | 1,890 | 1,893 | 1,870 | 1,882 | -0.79% | 63,000 | 1069億2412万 | +2.28% | 27.16 | 1.44 |
| 08/17 | 1,868 | 1,906 | 1,868 | 1,897 | +1.72% | 57,700 | 1077億7633万 | +3.21% | 27.38 | 1.45 |
| 08/16 | 1,849 | 1,883 | 1,840 | 1,865 | +0.65% | 84,200 | 1059億5828万 | +1.63% | 26.92 | 1.43 |
| 08/15 | 1,858 | 1,869 | 1,847 | 1,853 | +0.98% | 59,800 | 1052億7651万 | +1.04% | 26.74 | 1.42 |
| 08/14 | 1,811 | 1,853 | 1,811 | 1,835 | -0.86% | 75,100 | 1042億5386万 | +0.11% | 26.48 | 1.4 |
| 08/10 | 1,816 | 1,855 | 1,816 | 1,851 | +2.04% | 76,600 | 1051億6288万 | +0.87% | 26.71 | 1.42 |
| 08/09 | 1,831 | 1,845 | 1,807 | 1,814 | -1.31% | 53,400 | 1030億6076万 | -1.14% | 26.18 | 1.39 |
| 08/08 | 1,855 | 1,863 | 1,832 | 1,838 | -0.43% | 33,300 | 1044億2430万 | +0.16% | 26.53 | 1.41 |
| 08/07 | 1,830 | 1,856 | 1,828 | 1,846 | +0.93% | 46,600 | 1048億7881万 | +0.54% | 26.64 | 1.41 |
| 08/04 | 1,851 | 1,851 | 1,823 | 1,829 | -1.61% | 117,700 | 1039億1297万 | -0.44% | 26.4 | 1.4 |
| 08/03 | 1,907 | 1,917 | 1,840 | 1,859 | -3.93% | 144,400 | 1056億1739万 | +1.09% | 26.83 | 1.42 |
| 08/02 | 1,905 | 1,965 | 1,897 | 1,935 | +1.36% | 217,600 | 1099億3526万 | +5.28% | 27.93 | 1.48 |
| 08/01 | 1,819 | 1,940 | 1,804 | 1,909 | +7.31% | 268,600 | 1084億5810万 | +3.98% | 27.55 | 1.46 |
| 07/31 | 1,791 | 1,792 | 1,770 | 1,779 | -1.17% | 80,900 | 1010億7227万 | -3.1% | 25.68 | 1.36 |
| 07/28 | 1,802 | 1,811 | 1,795 | 1,800 | -0.5% | 61,500 | 1022億6536万 | -2.12% | 25.98 | 1.38 |
| 07/27 | 1,805 | 1,825 | 1,798 | 1,809 | +0.67% | 36,200 | 1027億7669万 | -1.74% | 26.11 | 1.38 |
| 07/26 | 1,813 | 1,820 | 1,791 | 1,797 | -0.39% | 45,700 | 1020億9492万 | -2.5% | 25.94 | 1.38 |
| 07/25 | 1,813 | 1,813 | 1,791 | 1,804 | -0.5% | 62,300 | 1024億9262万 | -2.28% | 26.04 | 1.38 |
| 07/24 | 1,830 | 1,847 | 1,806 | 1,813 | -2.26% | 95,000 | 1030億395万 | -1.84% | 26.17 | 1.39 |
| 07/21 | 1,843 | 1,870 | 1,830 | 1,855 | -0.16% | 58,100 | 1053億9014万 | +0.38% | 26.77 | 1.42 |
| 07/20 | 1,827 | 1,861 | 1,827 | 1,858 | +1.7% | 42,900 | 1055億6058万 | +0.6% | 26.82 | 1.42 |
| 07/19 | 1,813 | 1,835 | 1,813 | 1,827 | +0.61% | 39,400 | 1037億9934万 | -1.03% | 26.37 | 1.4 |
| 07/18 | 1,821 | 1,823 | 1,800 | 1,816 | -0.16% | 44,800 | 1031億7439万 | -1.57% | 26.21 | 1.39 |
| 07/14 | 1,823 | 1,831 | 1,816 | 1,819 | +0.17% | 35,900 | 1033億4483万 | -1.36% | 26.25 | 1.39 |
| 07/13 | 1,841 | 1,841 | 1,810 | 1,816 | -0.16% | 32,900 | 1031億7439万 | -1.52% | 26.21 | 1.39 |
| 07/12 | 1,842 | 1,846 | 1,816 | 1,819 | -1.14% | 35,000 | 1033億4483万 | -1.3% | 26.25 | 1.39 |
| 07/11 | 1,824 | 1,844 | 1,809 | 1,840 | +0.6% | 41,000 | 1045億3793万 | -0.11% | 26.56 | 1.41 |
| 07/10 | 1,857 | 1,857 | 1,827 | 1,829 | -0.38% | 52,100 | 1039億1297万 | -0.6% | 26.4 | 1.4 |
| 07/07 | 1,853 | 1,880 | 1,836 | 1,836 | -2.65% | 89,700 | 1043億1067万 | -0.22% | 26.5 | 1.41 |
| 07/06 | 1,837 | 1,892 | 1,821 | 1,886 | +2.44% | 126,700 | 1071億5137万 | +2.44% | 27.22 | 1.44 |
| 07/05 | 1,825 | 1,850 | 1,824 | 1,841 | +0.77% | 73,400 | 1045億9474万 | +0.22% | 26.57 | 1.41 |
| 07/04 | 1,859 | 1,859 | 1,824 | 1,827 | -1.3% | 52,200 | 1037億9934万 | -0.44% | 26.37 | 1.4 |
| 07/03 | 1,863 | 1,875 | 1,850 | 1,851 | -1.12% | 49,400 | 1051億6288万 | +1.04% | 26.71 | 1.42 |
| 06/30 | 1,850 | 1,879 | 1,841 | 1,872 | +0.21% | 88,600 | 1063億5598万 | +2.35% | 27.02 | 1.43 |
