PBR
2016/03/17～2016/08/12
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 |
|---|
| 2016 |
| 08/12 | 4,926 | 4,942 | 4,875 | 4,900 | +0.82% | 1,347,200 | 2兆7333億 | +0.89% | 28.68 | 1.55 |
| 08/10 | 4,911 | 4,913 | 4,814 | 4,860 | -0.33% | 1,000,800 | 2兆7110億 | +0.1% | 28.45 | 1.54 |
| 08/09 | 4,783 | 4,949 | 4,701 | 4,876 | +3.46% | 1,785,500 | 2兆7200億 | +0.39% | 28.54 | 1.54 |
| 08/08 | 4,807 | 4,811 | 4,647 | 4,713 | +2.52% | 1,422,200 | 2兆6290億 | -3% | 27.59 | 1.49 |
| 08/05 | 4,558 | 4,646 | 4,537 | 4,597 | +0.86% | 935,500 | 2兆5643億 | -5.57% | 26.91 | 1.46 |
| 08/04 | 4,680 | 4,693 | 4,545 | 4,558 | -2.88% | 1,349,100 | 2兆5426億 | -6.46% | 26.68 | 1.44 |
| 08/03 | 4,715 | 4,761 | 4,688 | 4,693 | -2.57% | 720,200 | 2兆6179億 | -3.87% | 27.47 | 1.49 |
| 08/02 | 4,798 | 4,868 | 4,798 | 4,817 | -0.95% | 647,300 | 2兆6870億 | -1.35% | 28.2 | 1.53 |
| 08/01 | 4,845 | 4,893 | 4,825 | 4,863 | -0.63% | 787,900 | 2兆7127億 | -0.31% | 28.47 | 1.54 |
| 07/29 | 4,855 | 4,895 | 4,798 | 4,894 | +1.83% | 1,642,100 | 2兆7300億 | +0.64% | 28.65 | 1.55 |
| 07/28 | 4,872 | 4,903 | 4,790 | 4,806 | -1.21% | 759,100 | 2兆6809億 | -1.07% | 28.13 | 1.52 |
| 07/27 | 4,950 | 4,953 | 4,836 | 4,865 | -0.78% | 981,000 | 2兆7138億 | +0.14% | 28.48 | 1.54 |
| 07/26 | 4,890 | 4,967 | 4,889 | 4,903 | -0.75% | 1,466,100 | 2兆7350億 | +1.01% | 28.7 | 1.55 |
| 07/25 | 5,000 | 5,016 | 4,886 | 4,940 | -1.73% | 1,572,300 | 2兆7557億 | +1.96% | 28.92 | 1.56 |
| 07/22 | 4,996 | 5,055 | 4,971 | 5,027 | +0.62% | 982,500 | 2兆8042億 | +4.06% | 29.43 | 1.59 |
| 07/21 | 5,050 | 5,053 | 4,975 | 4,996 | -0.6% | 1,108,400 | 2兆7869億 | +3.85% | 29.25 | 1.58 |
| 07/20 | 4,969 | 5,049 | 4,944 | 5,026 | +1.33% | 1,455,600 | 2兆8036億 | +4.8% | 29.42 | 1.59 |
| 07/19 | 4,908 | 4,970 | 4,853 | 4,960 | +2.08% | 1,528,200 | 2兆7668億 | +3.79% | 29.04 | 1.57 |
| 07/15 | 4,905 | 4,920 | 4,823 | 4,859 | -0.33% | 1,650,700 | 2兆7105億 | +1.93% | 28.44 | 1.54 |
| 07/14 | 4,818 | 4,909 | 4,811 | 4,875 | +0.1% | 1,574,600 | 2兆7194億 | +2.33% | 28.54 | 1.54 |
| 07/13 | 4,946 | 4,952 | 4,855 | 4,870 | -0.55% | 1,850,600 | 2兆7166億 | +2.33% | 28.51 | 1.54 |
| 07/12 | 5,036 | 5,059 | 4,893 | 4,897 | -1.73% | 1,592,200 | 2兆7317億 | +3.05% | 28.67 | 1.55 |
| 07/11 | 4,930 | 5,005 | 4,920 | 4,983 | +3.06% | 1,363,400 | 2兆7796億 | +5.04% | 29.17 | 1.58 |
| 07/08 | 4,872 | 4,957 | 4,835 | 4,835 | +0.52% | 2,652,800 | 2兆6971億 | +2.24% | 28.3 | 1.53 |
| 07/07 | 4,873 | 4,886 | 4,755 | 4,810 | -1.09% | 1,772,700 | 2兆6831億 | +1.99% | 28.16 | 1.52 |
| 07/06 | 4,800 | 4,863 | 4,764 | 4,863 | -0.73% | 1,347,600 | 2兆7127億 | +3.42% | 28.47 | 1.54 |
| 07/05 | 4,938 | 4,939 | 4,879 | 4,899 | -0.67% | 975,500 | 2兆7328億 | +4.52% | 28.68 | 1.55 |
| 07/04 | 4,931 | 4,936 | 4,873 | 4,932 | +0.04% | 1,262,600 | 2兆7512億 | +5.54% | 28.87 | 1.56 |
| 07/01 | 4,827 | 4,931 | 4,817 | 4,930 | +4.47% | 2,040,700 | 2兆7501億 | +5.84% | 28.86 | 1.56 |
| 06/30 | 4,767 | 4,789 | 4,680 | 4,719 | -1.34% | 1,985,900 | 2兆6324億 | +1.68% | 27.62 | 1.49 |
| 06/29 | 4,781 | 4,812 | 4,748 | 4,783 | +1.53% | 1,190,700 | 2兆6681億 | +3.17% | 28 | 1.52 |
| 06/28 | 4,605 | 4,744 | 4,543 | 4,711 | -0.04% | 1,361,700 | 2兆6279億 | +1.79% | 27.58 | 1.49 |
| 06/27 | 4,587 | 4,758 | 4,574 | 4,713 | +5.34% | 1,602,500 | 2兆6290億 | +1.97% | 27.59 | 1.49 |
| 06/24 | 4,775 | 4,781 | 4,367 | 4,474 | -6.13% | 2,556,600 | 2兆4957億 | -3.08% | 26.19 | 1.42 |
| 06/23 | 4,809 | 4,869 | 4,737 | 4,766 | -0.87% | 1,220,600 | 2兆6586億 | +3.18% | 27.9 | 1.51 |
| 06/22 | 4,760 | 4,852 | 4,720 | 4,808 | +0.67% | 2,084,800 | 2兆6820億 | +4.3% | 28.15 | 1.52 |
| 06/21 | 4,660 | 4,785 | 4,619 | 4,776 | +2.38% | 1,641,300 | 2兆6642億 | +3.8% | 27.96 | 1.51 |
| 06/20 | 4,650 | 4,714 | 4,641 | 4,665 | +1.5% | 1,265,800 | 2兆6023億 | +1.55% | 27.31 | 1.48 |
| 06/17 | 4,657 | 4,662 | 4,576 | 4,596 | +1.61% | 4,849,400 | 2兆5638億 | +0.2% | 26.9 | 1.46 |
| 06/16 | 4,624 | 4,665 | 4,482 | 4,523 | -2.46% | 1,455,200 | 2兆5230億 | -1.16% | 26.48 | 1.43 |
| 06/15 | 4,599 | 4,670 | 4,595 | 4,637 | +0.83% | 1,201,400 | 2兆5866億 | +1.55% | 27.14 | 1.47 |
| 06/14 | 4,620 | 4,665 | 4,544 | 4,599 | -1.39% | 1,419,900 | 2兆5654億 | +1.03% | 26.92 | 1.46 |
| 06/13 | 4,683 | 4,731 | 4,661 | 4,664 | -2.18% | 1,161,900 | 2兆6017億 | +2.69% | 27.3 | 1.48 |
| 06/10 | 4,808 | 4,820 | 4,729 | 4,768 | +0.48% | 1,901,100 | 2兆6597億 | +5.37% | 27.91 | 1.51 |
| 06/09 | 4,670 | 4,752 | 4,668 | 4,745 | +0.74% | 1,573,100 | 2兆6469億 | +5.37% | 27.78 | 1.5 |
| 06/08 | 4,692 | 4,724 | 4,641 | 4,710 | +0.62% | 1,322,000 | 2兆6274億 | +5.13% | 27.57 | 1.49 |
| 06/07 | 4,665 | 4,704 | 4,632 | 4,681 | +1.43% | 1,733,400 | 2兆6112億 | +4.86% | 27.4 | 1.48 |
| 06/06 | 4,526 | 4,628 | 4,497 | 4,615 | +2.46% | 1,601,700 | 2兆5744億 | +3.66% | 27.02 | 1.46 |
| 06/03 | 4,480 | 4,516 | 4,443 | 4,504 | +0.54% | 883,200 | 2兆5124億 | +1.33% | 26.37 | 1.43 |
| 06/02 | 4,457 | 4,500 | 4,433 | 4,480 | -0.09% | 1,292,500 | 2兆4991億 | +0.83% | 26.23 | 1.42 |
| 06/01 | 4,488 | 4,505 | 4,460 | 4,484 | -1.02% | 1,542,500 | 2兆5013億 | +0.97% | 26.25 | 1.42 |
| 05/31 | 4,560 | 4,566 | 4,465 | 4,530 | -0.79% | 2,445,700 | 2兆5269億 | +2.03% | 26.52 | 1.43 |
| 05/30 | 4,500 | 4,595 | 4,499 | 4,566 | +1.44% | 1,392,700 | 2兆5470億 | +3.02% | 26.73 | 1.45 |
| 05/27 | 4,610 | 4,618 | 4,501 | 4,501 | -2.34% | 1,605,400 | 2兆5108億 | +1.69% | 26.35 | 1.43 |
| 05/26 | 4,658 | 4,760 | 4,594 | 4,609 | +0.66% | 1,968,600 | 2兆5710億 | +4.28% | 26.98 | 1.46 |
| 05/25 | 4,615 | 4,658 | 4,573 | 4,579 | +0.26% | 1,141,600 | 2兆5543億 | +3.81% | 26.8 | 1.45 |
| 05/24 | 4,540 | 4,584 | 4,529 | 4,567 | +0.33% | 1,096,000 | 2兆5476億 | +3.75% | 26.73 | 1.45 |
| 05/23 | 4,516 | 4,570 | 4,505 | 4,552 | -0.15% | 1,185,400 | 2兆5392億 | +3.71% | 26.65 | 1.44 |
| 05/20 | 4,539 | 4,607 | 4,536 | 4,559 | +0.44% | 1,045,000 | 2兆5431億 | +4.21% | 26.69 | 1.44 |
| 05/19 | 4,632 | 4,632 | 4,531 | 4,539 | -0.7% | 1,098,100 | 2兆5320億 | +4.39% | 26.57 | 1.44 |
| 05/18 | 4,600 | 4,635 | 4,557 | 4,571 | -0.59% | 1,273,000 | 2兆5498億 | +5.71% | 26.76 | 1.45 |
| 05/17 | 4,504 | 4,617 | 4,486 | 4,598 | +2.5% | 1,663,300 | 2兆5649億 | +6.91% | 26.92 | 1.46 |
| 05/16 | 4,464 | 4,519 | 4,435 | 4,486 | +3.48% | 1,533,600 | 2兆5024億 | +4.94% | 26.26 | 1.42 |
| 05/13 | 4,239 | 4,411 | 4,201 | 4,335 | +1.57% | 1,474,600 | 2兆4182億 | +1.93% | 25.38 | 1.37 |
| 05/12 | 4,237 | 4,290 | 4,223 | 4,268 | -0.79% | 600,400 | 2兆3808億 | +0.68% | 24.98 | 1.35 |
| 05/11 | 4,331 | 4,345 | 4,250 | 4,302 | -0.53% | 619,200 | 2兆3998億 | +1.8% | 25.18 | 1.36 |
| 05/10 | 4,244 | 4,346 | 4,225 | 4,325 | +1.67% | 1,038,800 | 2兆4126億 | +2.56% | 25.32 | 1.37 |
| 05/09 | 4,248 | 4,289 | 4,225 | 4,254 | +1.07% | 860,500 | 2兆3730億 | +1.02% | 24.9 | 1.35 |
| 05/06 | 4,183 | 4,245 | 4,158 | 4,209 | +0.74% | 988,500 | 2兆3479億 | -0.05% | 24.64 | 1.33 |
| 05/02 | 4,086 | 4,184 | 4,085 | 4,178 | -2.75% | 1,260,300 | 2兆3306億 | -0.78% | 24.46 | 1.32 |
| 04/28 | 4,415 | 4,438 | 4,219 | 4,296 | -2.21% | 1,159,600 | 2兆3964億 | +2.02% | 25.15 | 1.36 |
| 04/27 | 4,437 | 4,460 | 4,360 | 4,393 | -1.04% | 1,060,900 | 2兆4505億 | +4.45% | 25.72 | 1.39 |
| 04/26 | 4,415 | 4,442 | 4,382 | 4,439 | -0.09% | 636,700 | 2兆4762億 | +5.79% | 25.99 | 1.41 |
| 04/25 | 4,450 | 4,474 | 4,412 | 4,443 | +0.07% | 916,200 | 2兆4784億 | +6.27% | 26.01 | 1.41 |
| 04/22 | 4,408 | 4,441 | 4,382 | 4,440 | -0.45% | 932,100 | 2兆4767億 | +6.76% | 25.99 | 1.41 |
| 04/21 | 4,417 | 4,465 | 4,410 | 4,460 | +2.69% | 1,299,700 | 2兆4879億 | +7.73% | 26.11 | 1.41 |
| 04/20 | 4,399 | 4,400 | 4,317 | 4,343 | -1.47% | 1,286,700 | 2兆4226億 | +5.39% | 25.42 | 1.38 |
| 04/19 | 4,408 | 4,452 | 4,381 | 4,408 | +1.33% | 1,043,000 | 2兆4589億 | +7.36% | 25.8 | 1.4 |
| 04/18 | 4,244 | 4,370 | 4,242 | 4,350 | -0.78% | 1,648,400 | 2兆4265億 | +6.38% | 25.46 | 1.38 |
| 04/15 | 4,334 | 4,411 | 4,315 | 4,384 | +0.99% | 1,667,500 | 2兆4455億 | +7.61% | 25.66 | 1.39 |
| 04/14 | 4,300 | 4,341 | 4,271 | 4,341 | +1.83% | 1,532,300 | 2兆4215億 | +6.89% | 25.41 | 1.38 |
| 04/13 | 4,230 | 4,291 | 4,195 | 4,263 | +1.5% | 1,633,600 | 2兆3780億 | +5.31% | 24.95 | 1.35 |
| 04/12 | 4,200 | 4,235 | 4,145 | 4,200 | +8.39% | 3,066,400 | 2兆3429億 | +3.99% | 24.59 | 1.33 |
| 04/11 | 3,894 | 3,938 | 3,835 | 3,875 | -1.9% | 1,355,400 | 2兆1616億 | -3.99% | 22.68 | 1.23 |
| 04/08 | 3,891 | 3,992 | 3,865 | 3,950 | -0.9% | 1,470,900 | 2兆2034億 | -2.37% | 23.12 | 1.25 |
| 04/07 | 3,904 | 3,986 | 3,891 | 3,986 | +1.19% | 1,463,100 | 2兆2235億 | -1.73% | 23.33 | 1.26 |
| 04/06 | 3,963 | 3,972 | 3,890 | 3,939 | -0.38% | 1,203,100 | 2兆1973億 | -3.12% | 23.06 | 1.25 |
| 04/05 | 4,122 | 4,122 | 3,949 | 3,954 | -0.78% | 1,334,000 | 2兆2056億 | -2.83% | 23.15 | 1.25 |
| 04/04 | 3,961 | 4,028 | 3,906 | 3,985 | +1.4% | 1,407,600 | 2兆2229億 | -2.09% | 23.33 | 1.26 |
| 04/01 | 4,088 | 4,091 | 3,917 | 3,930 | -3.86% | 1,756,100 | 2兆1922億 | -3.51% | 23.01 | 1.24 |
| 03/31 | 4,161 | 4,187 | 4,076 | 4,088 | -2.15% | 1,420,800 | 2兆2804億 | +0.27% | 23.93 | 1.29 |
| 03/30 | 4,232 | 4,232 | 4,173 | 4,178 | -1.28% | 955,200 | 2兆3306億 | +2.53% | 24.46 | 1.32 |
| 03/29 | 4,212 | 4,243 | 4,198 | 4,232 | +0.07% | 943,100 | 2兆3607億 | +3.95% | 24.77 | 1.34 |
| 03/28 | 4,200 | 4,233 | 4,169 | 4,229 | +1.66% | 1,276,000 | 2兆3590億 | +3.96% | 24.76 | 1.34 |
| 03/25 | 4,195 | 4,208 | 4,149 | 4,160 | -0.62% | 683,200 | 2兆3205億 | +2.46% | 24.35 | 1.32 |
| 03/24 | 4,129 | 4,224 | 4,127 | 4,186 | +1.38% | 1,262,500 | 2兆3350億 | +3.21% | 24.5 | 1.33 |
| 03/23 | 4,120 | 4,211 | 4,110 | 4,129 | +1.45% | 1,284,300 | 2兆3033億 | +2.05% | 24.17 | 1.31 |
| 03/22 | 3,985 | 4,121 | 3,976 | 4,070 | +4.52% | 1,575,600 | 2兆2703億 | +0.57% | 23.83 | 1.29 |
| 03/18 | 3,930 | 3,980 | 3,864 | 3,894 | -1.82% | 1,567,700 | 2兆1722億 | -3.9% | 22.79 | 1.23 |
| 03/17 | 4,000 | 4,004 | 3,937 | 3,966 | -0.2% | 1,174,200 | 2兆2123億 | -2% | 23.22 | 1.26 |
