PBR
2016/08/04~2016/12/30
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 |
12/30 | 5,071 | 5,095 | 5,034 | 5,093 | +0.69% | 1,447,600 | 2兆8410億 | +6.37% | 29.81 | 1.61 |
12/29 | 5,033 | 5,072 | 5,010 | 5,058 | +0.54% | 1,456,700 | 2兆8215億 | +6.02% | 29.61 | 1.6 |
12/28 | 5,032 | 5,053 | 4,990 | 5,031 | -1.12% | 1,115,700 | 2兆8064億 | +5.74% | 29.45 | 1.59 |
12/27 | 5,100 | 5,139 | 5,072 | 5,088 | +0.16% | 990,800 | 2兆8382億 | +7.21% | 29.78 | 1.61 |
12/26 | 5,051 | 5,095 | 5,033 | 5,080 | +1.03% | 882,600 | 2兆8338億 | +7.38% | 29.74 | 1.61 |
12/22 | 4,983 | 5,041 | 4,980 | 5,028 | +0.88% | 1,023,600 | 2兆8047億 | +6.53% | 29.43 | 1.59 |
12/21 | 5,046 | 5,046 | 4,966 | 4,984 | -1.6% | 1,300,700 | 2兆7802億 | +5.82% | 29.18 | 1.58 |
12/20 | 4,974 | 5,079 | 4,974 | 5,065 | +1.14% | 1,508,900 | 2兆8254億 | +7.7% | 29.65 | 1.6 |
12/19 | 4,915 | 5,023 | 4,912 | 5,008 | +2.2% | 1,539,600 | 2兆7936億 | +6.73% | 29.32 | 1.59 |
12/16 | 4,900 | 4,913 | 4,871 | 4,900 | +0.6% | 1,206,500 | 2兆7333億 | +4.63% | 28.68 | 1.55 |
12/15 | 4,836 | 4,895 | 4,821 | 4,871 | +0.41% | 1,013,800 | 2兆7172億 | +4.17% | 28.51 | 1.54 |
12/14 | 4,854 | 4,920 | 4,832 | 4,851 | -0.06% | 1,414,900 | 2兆7060億 | +4.12% | 28.4 | 1.54 |
12/13 | 4,649 | 4,855 | 4,645 | 4,854 | +5.18% | 2,701,500 | 2兆7077億 | +4.52% | 28.41 | 1.54 |
12/12 | 4,523 | 4,622 | 4,495 | 4,615 | +3.34% | 1,834,900 | 2兆5744億 | -0.37% | 27.02 | 1.46 |
12/09 | 4,425 | 4,507 | 4,420 | 4,466 | +0.25% | 2,163,700 | 2兆4912億 | -3.48% | 26.14 | 1.41 |
12/08 | 4,513 | 4,519 | 4,428 | 4,455 | -1.74% | 2,502,800 | 2兆4851億 | -3.8% | 26.08 | 1.41 |
12/07 | 4,517 | 4,543 | 4,475 | 4,534 | +0.98% | 1,476,600 | 2兆5292億 | -2.22% | 26.54 | 1.44 |
12/06 | 4,527 | 4,529 | 4,487 | 4,490 | +0.25% | 950,400 | 2兆5046億 | -3.23% | 26.28 | 1.42 |
12/05 | 4,515 | 4,533 | 4,466 | 4,479 | -0.86% | 1,007,900 | 2兆4985億 | -3.55% | 26.22 | 1.42 |
12/02 | 4,598 | 4,598 | 4,491 | 4,518 | -1.22% | 1,701,200 | 2兆5203億 | -2.84% | 26.45 | 1.43 |
12/01 | 4,627 | 4,643 | 4,551 | 4,574 | -1.57% | 1,882,400 | 2兆5515億 | -1.7% | 26.78 | 1.45 |
11/30 | 4,684 | 4,692 | 4,628 | 4,647 | -0.64% | 1,851,000 | 2兆5922億 | -0.11% | 27.2 | 1.47 |
11/29 | 4,659 | 4,709 | 4,654 | 4,677 | +0.34% | 853,300 | 2兆6089億 | +0.62% | 27.38 | 1.48 |
11/28 | 4,640 | 4,670 | 4,630 | 4,661 | 0% | 1,031,300 | 2兆6000億 | +0.43% | 27.28 | 1.48 |
11/25 | 4,674 | 4,692 | 4,645 | 4,661 | -0.28% | 1,183,200 | 2兆6000億 | +0.5% | 27.28 | 1.48 |
11/24 | 4,778 | 4,778 | 4,665 | 4,674 | -1.5% | 820,300 | 2兆6073億 | +0.78% | 27.36 | 1.48 |
11/22 | 4,716 | 4,757 | 4,695 | 4,745 | +0.17% | 703,400 | 2兆6469億 | +2.31% | 27.78 | 1.5 |
11/21 | 4,698 | 4,763 | 4,680 | 4,737 | +0.85% | 873,000 | 2兆6424億 | +2.22% | 27.73 | 1.5 |
11/18 | 4,759 | 4,773 | 4,677 | 4,697 | -2.29% | 1,457,200 | 2兆6201億 | +1.47% | 27.5 | 1.49 |
11/17 | 4,775 | 4,828 | 4,750 | 4,807 | +0.35% | 906,600 | 2兆6815億 | +3.91% | 28.14 | 1.52 |
11/16 | 4,800 | 4,810 | 4,750 | 4,790 | -0.29% | 1,433,400 | 2兆6720億 | +3.77% | 28.04 | 1.52 |
11/15 | 4,792 | 4,806 | 4,757 | 4,804 | +0.25% | 1,297,100 | 2兆6798億 | +4.21% | 28.12 | 1.52 |
11/14 | 4,799 | 4,836 | 4,735 | 4,792 | +0.17% | 1,463,500 | 2兆6731億 | +4.17% | 28.05 | 1.52 |
11/11 | 4,709 | 4,820 | 4,655 | 4,784 | +1.66% | 1,839,900 | 2兆6686億 | +4.23% | 28 | 1.52 |
11/10 | 4,646 | 4,708 | 4,585 | 4,706 | +5.85% | 1,485,200 | 2兆6251億 | +2.71% | 27.55 | 1.49 |
11/09 | 4,550 | 4,610 | 4,405 | 4,446 | -1.16% | 1,333,400 | 2兆4801億 | -2.86% | 26.03 | 1.41 |
11/08 | 4,504 | 4,525 | 4,493 | 4,498 | -0.97% | 796,700 | 2兆5091億 | -1.85% | 26.33 | 1.42 |
11/07 | 4,560 | 4,572 | 4,493 | 4,542 | +1.32% | 906,400 | 2兆5336億 | -0.96% | 26.59 | 1.44 |
11/04 | 4,566 | 4,577 | 4,450 | 4,483 | -2.08% | 1,186,000 | 2兆5007億 | -2.33% | 26.24 | 1.42 |
11/02 | 4,600 | 4,612 | 4,544 | 4,578 | -0.61% | 766,900 | 2兆5537億 | -0.37% | 26.8 | 1.45 |
11/01 | 4,571 | 4,625 | 4,560 | 4,606 | +0.2% | 760,200 | 2兆5693億 | +0.15% | 26.96 | 1.46 |
10/31 | 4,565 | 4,605 | 4,545 | 4,597 | -0.2% | 1,173,300 | 2兆5643億 | -0.02% | 26.91 | 1.46 |
10/28 | 4,627 | 4,635 | 4,586 | 4,606 | -0.04% | 1,083,200 | 2兆5693億 | +0.22% | 26.96 | 1.46 |
10/27 | 4,590 | 4,615 | 4,582 | 4,608 | -0.02% | 696,600 | 2兆5705億 | +0.17% | 26.97 | 1.46 |
10/26 | 4,558 | 4,610 | 4,551 | 4,609 | +1.32% | 964,700 | 2兆5710億 | +0.26% | 26.98 | 1.46 |
10/25 | 4,528 | 4,557 | 4,513 | 4,549 | +0.33% | 914,300 | 2兆5375億 | -0.91% | 26.63 | 1.44 |
10/24 | 4,499 | 4,546 | 4,496 | 4,534 | +0.64% | 779,800 | 2兆5292億 | -1.18% | 26.54 | 1.44 |
10/21 | 4,568 | 4,586 | 4,505 | 4,505 | -1.7% | 1,107,200 | 2兆5130億 | -1.79% | 26.37 | 1.43 |
10/20 | 4,641 | 4,656 | 4,560 | 4,583 | -1.95% | 1,365,200 | 2兆5565億 | -0.13% | 26.83 | 1.45 |
10/19 | 4,681 | 4,713 | 4,658 | 4,674 | -0.17% | 1,044,600 | 2兆6073億 | +1.96% | 27.36 | 1.48 |
10/18 | 4,625 | 4,706 | 4,625 | 4,682 | +1.28% | 1,147,600 | 2兆6117億 | +2.29% | 27.41 | 1.48 |
10/17 | 4,603 | 4,650 | 4,597 | 4,623 | -0.04% | 1,024,000 | 2兆5788億 | +1.14% | 27.06 | 1.46 |
10/14 | 4,633 | 4,680 | 4,603 | 4,625 | +0.24% | 1,203,900 | 2兆5799億 | +1.23% | 27.07 | 1.47 |
10/13 | 4,591 | 4,617 | 4,569 | 4,614 | +0.9% | 980,000 | 2兆5738億 | +1.01% | 27.01 | 1.46 |
10/12 | 4,583 | 4,638 | 4,568 | 4,573 | -1.15% | 1,244,900 | 2兆5509億 | +0.18% | 26.77 | 1.45 |
10/11 | 4,670 | 4,695 | 4,594 | 4,626 | +1.69% | 1,055,800 | 2兆5805億 | +1.38% | 27.08 | 1.47 |
10/07 | 4,555 | 4,576 | 4,524 | 4,549 | -0.24% | 646,000 | 2兆5375億 | -0.2% | 26.63 | 1.44 |
10/06 | 4,581 | 4,581 | 4,541 | 4,560 | -0.46% | 883,200 | 2兆5437億 | +0.11% | 26.69 | 1.44 |
10/05 | 4,574 | 4,599 | 4,539 | 4,581 | +0.33% | 930,500 | 2兆5554億 | +0.61% | 26.82 | 1.45 |
10/04 | 4,597 | 4,612 | 4,548 | 4,566 | -0.74% | 1,226,600 | 2兆5470億 | +0.29% | 26.73 | 1.45 |
10/03 | 4,600 | 4,638 | 4,588 | 4,600 | +0.24% | 972,400 | 2兆5660億 | +1.05% | 26.93 | 1.46 |
09/30 | 4,520 | 4,628 | 4,509 | 4,589 | -0.89% | 1,195,400 | 2兆5599億 | +0.79% | 26.86 | 1.45 |
09/29 | 4,653 | 4,662 | 4,582 | 4,630 | +0.26% | 806,800 | 2兆5827億 | +1.65% | 27.1 | 1.47 |
09/28 | 4,600 | 4,651 | 4,575 | 4,618 | -1.28% | 1,211,100 | 2兆5760億 | +1.38% | 27.03 | 1.46 |
09/27 | 4,566 | 4,678 | 4,537 | 4,678 | +2.45% | 1,262,700 | 2兆6095億 | +2.79% | 27.38 | 1.48 |
09/26 | 4,569 | 4,599 | 4,544 | 4,566 | +0.13% | 768,200 | 2兆5470億 | +0.46% | 26.73 | 1.45 |
09/23 | 4,580 | 4,608 | 4,511 | 4,560 | -3.1% | 2,040,600 | 2兆5437億 | +0.35% | 26.69 | 1.44 |
09/21 | 4,620 | 4,708 | 4,554 | 4,706 | +3.98% | 1,262,200 | 2兆6251億 | +3.45% | 27.55 | 1.49 |
09/20 | 4,400 | 4,559 | 4,385 | 4,526 | +1.53% | 1,101,500 | 2兆5247億 | -0.55% | 26.49 | 1.43 |
09/16 | 4,479 | 4,489 | 4,428 | 4,458 | -0.49% | 1,190,300 | 2兆4868億 | -2.26% | 26.1 | 1.41 |
09/15 | 4,487 | 4,505 | 4,453 | 4,480 | -0.4% | 744,300 | 2兆4991億 | -2.16% | 26.23 | 1.42 |
09/14 | 4,526 | 4,599 | 4,491 | 4,498 | -1.14% | 811,200 | 2兆5091億 | -2.09% | 26.33 | 1.42 |
09/13 | 4,495 | 4,558 | 4,473 | 4,550 | +1.81% | 920,700 | 2兆5381億 | -1.28% | 26.63 | 1.44 |
09/12 | 4,450 | 4,492 | 4,447 | 4,469 | -0.47% | 672,700 | 2兆4929億 | -3.16% | 26.16 | 1.42 |
09/09 | 4,500 | 4,543 | 4,481 | 4,490 | -0.95% | 1,228,300 | 2兆5046億 | -2.83% | 26.28 | 1.42 |
09/08 | 4,577 | 4,577 | 4,492 | 4,533 | -1.28% | 1,034,700 | 2兆5286億 | -1.95% | 26.54 | 1.44 |
09/07 | 4,570 | 4,604 | 4,531 | 4,592 | +0.13% | 1,087,100 | 2兆5615億 | -0.82% | 26.88 | 1.45 |
09/06 | 4,542 | 4,589 | 4,527 | 4,586 | +0.99% | 778,700 | 2兆5582億 | -1.14% | 26.85 | 1.45 |
09/05 | 4,601 | 4,603 | 4,508 | 4,541 | +0.49% | 780,400 | 2兆5331億 | -2.34% | 26.58 | 1.44 |
09/02 | 4,501 | 4,564 | 4,498 | 4,519 | +0.49% | 692,500 | 2兆5208億 | -3.11% | 26.45 | 1.43 |
09/01 | 4,455 | 4,509 | 4,408 | 4,497 | +0.31% | 1,460,700 | 2兆5085億 | -3.81% | 26.32 | 1.42 |
08/31 | 4,534 | 4,536 | 4,446 | 4,483 | -0.82% | 1,586,600 | 2兆5007億 | -4.41% | 26.24 | 1.42 |
08/30 | 4,553 | 4,573 | 4,520 | 4,520 | -1.22% | 982,900 | 2兆5214億 | -3.97% | 26.46 | 1.43 |
08/29 | 4,649 | 4,665 | 4,553 | 4,576 | +0.99% | 860,700 | 2兆5526億 | -3.13% | 26.79 | 1.45 |
08/26 | 4,599 | 4,607 | 4,514 | 4,531 | -2.1% | 1,001,500 | 2兆5275億 | -4.45% | 26.52 | 1.44 |
08/25 | 4,661 | 4,678 | 4,610 | 4,628 | -0.32% | 712,500 | 2兆5816億 | -2.77% | 27.09 | 1.47 |
08/24 | 4,655 | 4,676 | 4,605 | 4,643 | +0.61% | 744,200 | 2兆5900億 | -2.78% | 27.18 | 1.47 |
08/23 | 4,589 | 4,645 | 4,559 | 4,615 | +1.63% | 1,128,900 | 2兆5744億 | -3.63% | 27.02 | 1.46 |
08/22 | 4,537 | 4,558 | 4,511 | 4,541 | +0.62% | 851,000 | 2兆5331億 | -5.38% | 26.58 | 1.44 |
08/19 | 4,577 | 4,577 | 4,457 | 4,513 | -0.92% | 1,265,000 | 2兆5175億 | -6.21% | 26.42 | 1.43 |
08/18 | 4,667 | 4,678 | 4,550 | 4,555 | -2.8% | 1,186,600 | 2兆5409億 | -5.62% | 26.66 | 1.44 |
08/17 | 4,682 | 4,735 | 4,648 | 4,686 | -1.06% | 1,138,800 | 2兆6140億 | -3.18% | 27.43 | 1.48 |
08/16 | 4,780 | 4,789 | 4,720 | 4,736 | -0.98% | 905,800 | 2兆6419億 | -2.39% | 27.72 | 1.5 |
08/15 | 4,851 | 4,900 | 4,759 | 4,783 | -2.39% | 1,170,500 | 2兆6681億 | -1.5% | 28 | 1.52 |
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 |