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 | 1,156 | 1,157 | 1,137 | 1,146 | -1.29% | 4,515,700 | 1兆6415億 | -0.61% | 42.53 | 2.4 |
12/29 | 1,175 | 1,179 | 1,156 | 1,161 | -1.53% | 5,176,100 | 1兆6630億 | +0.69% | 43.09 | 2.43 |
12/28 | 1,167 | 1,181 | 1,166 | 1,179 | +1.29% | 5,337,900 | 1兆6888億 | +2.25% | 43.76 | 2.46 |
12/27 | 1,160 | 1,171 | 1,154 | 1,164 | +0.52% | 3,830,600 | 1兆6673億 | +1.13% | 43.2 | 2.43 |
12/26 | 1,160 | 1,175 | 1,153 | 1,158 | +0.7% | 4,737,400 | 1兆6587億 | +0.7% | 42.98 | 2.42 |
12/22 | 1,150 | 1,162 | 1,146 | 1,150 | -1.2% | 4,594,200 | 1兆6472億 | 0% | 42.68 | 2.4 |
12/21 | 1,171 | 1,173 | 1,158 | 1,164 | -0.09% | 5,155,200 | 1兆6670億 | +1.22% | 43.19 | 2.43 |
12/20 | 1,148 | 1,169 | 1,148 | 1,165 | +1.48% | 4,372,600 | 1兆6684億 | +1.3% | 43.23 | 2.43 |
12/19 | 1,139 | 1,160 | 1,139 | 1,148 | +0.44% | 5,289,600 | 1兆6441億 | -0.17% | 42.6 | 2.4 |
12/16 | 1,149 | 1,150 | 1,131 | 1,143 | +0.09% | 6,896,500 | 1兆6369億 | -0.52% | 42.41 | 2.39 |
12/15 | 1,151 | 1,159 | 1,138 | 1,142 | -0.78% | 5,778,400 | 1兆6355億 | -0.78% | 42.37 | 2.39 |
12/14 | 1,162 | 1,169 | 1,150 | 1,151 | -0.95% | 7,005,800 | 1兆6484億 | 0% | 42.71 | 2.41 |
12/13 | 1,180 | 1,184 | 1,156 | 1,162 | -0.94% | 7,921,700 | 1兆6641億 | +0.87% | 43.12 | 2.43 |
12/12 | 1,180 | 1,184 | 1,162 | 1,173 | +0.95% | 7,473,200 | 1兆6799億 | +1.82% | 43.52 | 2.45 |
12/09 | 1,157 | 1,179 | 1,155 | 1,162 | +0.09% | 11,401,100 | 1兆6641億 | +0.96% | 43.12 | 2.43 |
12/08 | 1,160 | 1,167 | 1,144 | 1,161 | +1.13% | 10,376,000 | 1兆6627億 | +0.87% | 43.08 | 2.43 |
12/07 | 1,128 | 1,150 | 1,124 | 1,148 | +2.32% | 6,825,700 | 1兆6441億 | -0.52% | 42.6 | 2.4 |
12/06 | 1,112 | 1,125 | 1,110 | 1,122 | +0.18% | 6,995,000 | 1兆6068億 | -2.94% | 41.63 | 2.34 |
12/05 | 1,130 | 1,132 | 1,111 | 1,120 | -2.01% | 6,746,200 | 1兆6040億 | -3.53% | 41.56 | 2.34 |
12/02 | 1,133 | 1,150 | 1,133 | 1,143 | 0% | 5,988,300 | 1兆6369億 | -1.97% | 42.41 | 2.39 |
12/01 | 1,129 | 1,154 | 1,123 | 1,143 | +1.33% | 7,316,900 | 1兆6369億 | -2.47% | 42.41 | 2.39 |
11/30 | 1,152 | 1,155 | 1,127 | 1,128 | -2.08% | 9,056,400 | 1兆6154億 | -4.16% | 41.86 | 2.36 |
11/29 | 1,137 | 1,160 | 1,136 | 1,152 | -0.69% | 5,029,300 | 1兆6498億 | -2.46% | 42.75 | 2.41 |
11/28 | 1,151 | 1,160 | 1,139 | 1,160 | -1.02% | 6,171,200 | 1兆6613億 | -2.19% | 43.04 | 2.42 |
11/25 | 1,174 | 1,182 | 1,165 | 1,172 | +0.51% | 4,636,400 | 1兆6784億 | -1.68% | 43.49 | 2.45 |
11/24 | 1,139 | 1,168 | 1,137 | 1,166 | +2.01% | 7,499,600 | 1兆6699億 | -2.67% | 43.27 | 2.44 |
11/22 | 1,135 | 1,145 | 1,127 | 1,143 | -0.09% | 5,904,300 | 1兆6369億 | -5.07% | 42.41 | 2.39 |
11/21 | 1,135 | 1,144 | 1,131 | 1,144 | +0.44% | 6,393,700 | 1兆6383億 | -5.53% | 42.45 | 2.39 |
11/18 | 1,155 | 1,160 | 1,134 | 1,139 | 0% | 7,343,000 | 1兆6311億 | -6.49% | 42.26 | 2.38 |
11/17 | 1,157 | 1,158 | 1,132 | 1,139 | -2.57% | 9,487,800 | 1兆6311億 | -6.94% | 42.26 | 2.38 |
11/16 | 1,172 | 1,192 | 1,167 | 1,169 | +1.83% | 6,516,200 | 1兆6741億 | -4.96% | 43.37 | 2.44 |
11/15 | 1,150 | 1,165 | 1,142 | 1,148 | -1.03% | 5,802,900 | 1兆6440億 | -7.04% | 42.6 | 2.4 |
11/14 | 1,128 | 1,165 | 1,122 | 1,160 | +2.65% | 5,962,700 | 1兆6612億 | -6.53% | 43.04 | 2.42 |
11/11 | 1,208 | 1,228 | 1,117 | 1,130 | -5.68% | 19,865,300 | 1兆6182億 | -9.38% | 41.93 | 2.36 |
11/10 | 1,180 | 1,202 | 1,166 | 1,198 | +5.55% | 6,655,400 | 1兆7156億 | -4.54% | 44.45 | 2.5 |
11/09 | 1,178 | 1,212 | 1,116 | 1,135 | -3.32% | 9,619,800 | 1兆6254億 | -9.92% | 42.11 | 2.37 |
11/08 | 1,176 | 1,184 | 1,168 | 1,174 | +0.77% | 3,809,700 | 1兆6812億 | -7.41% | 43.56 | 2.45 |
11/07 | 1,173 | 1,179 | 1,161 | 1,165 | +1.13% | 4,449,300 | 1兆6683億 | -8.48% | 43.23 | 2.43 |
11/04 | 1,163 | 1,177 | 1,146 | 1,152 | -1.96% | 6,480,700 | 1兆6497億 | -10.14% | 42.74 | 2.41 |
11/02 | 1,182 | 1,196 | 1,168 | 1,175 | -3.61% | 7,619,900 | 1兆6827億 | -8.91% | 43.6 | 2.46 |
11/01 | 1,217 | 1,223 | 1,207 | 1,219 | +0.49% | 4,019,300 | 1兆7457億 | -6.01% | 45.23 | 2.55 |
10/31 | 1,225 | 1,226 | 1,209 | 1,213 | -2.18% | 5,434,200 | 1兆7371億 | -6.91% | 45.01 | 2.53 |
10/28 | 1,269 | 1,269 | 1,237 | 1,240 | -0.72% | 5,828,400 | 1兆7757億 | -5.27% | 46.01 | 2.59 |
10/27 | 1,261 | 1,268 | 1,242 | 1,249 | -2.19% | 5,011,700 | 1兆7886億 | -5.02% | 46.34 | 2.61 |
10/26 | 1,256 | 1,281 | 1,256 | 1,277 | +0.63% | 4,424,100 | 1兆8287億 | -3.11% | 47.38 | 2.67 |
10/25 | 1,250 | 1,272 | 1,247 | 1,269 | +2.17% | 4,791,200 | 1兆8173億 | -3.94% | 47.08 | 2.65 |
10/24 | 1,249 | 1,250 | 1,229 | 1,242 | -1.74% | 6,999,200 | 1兆7786億 | -6.05% | 46.08 | 2.6 |
10/21 | 1,292 | 1,294 | 1,258 | 1,264 | -4.1% | 9,504,500 | 1兆8100億 | -4.6% | 46.9 | 2.64 |
10/20 | 1,304 | 1,321 | 1,301 | 1,318 | +0.53% | 3,625,400 | 1兆8873億 | -0.83% | 48.9 | 2.75 |
10/19 | 1,306 | 1,316 | 1,301 | 1,311 | -0.83% | 3,321,400 | 1兆8773億 | -1.43% | 48.64 | 2.74 |
10/18 | 1,312 | 1,325 | 1,301 | 1,322 | 0% | 4,262,300 | 1兆8931億 | -0.83% | 49.05 | 2.76 |
10/17 | 1,314 | 1,324 | 1,301 | 1,322 | +0.53% | 3,120,400 | 1兆8931億 | -0.97% | 49.05 | 2.76 |
10/14 | 1,290 | 1,317 | 1,289 | 1,315 | +2.57% | 4,644,400 | 1兆8830億 | -1.87% | 48.79 | 2.75 |
10/13 | 1,306 | 1,309 | 1,280 | 1,282 | -1.54% | 2,998,900 | 1兆8358億 | -4.33% | 47.56 | 2.68 |
10/12 | 1,292 | 1,323 | 1,288 | 1,302 | 0% | 3,656,800 | 1兆8644億 | -2.98% | 48.31 | 2.72 |
10/11 | 1,300 | 1,324 | 1,289 | 1,302 | +1.01% | 5,215,800 | 1兆8644億 | -3.05% | 48.31 | 2.72 |
10/07 | 1,292 | 1,304 | 1,274 | 1,289 | -1.68% | 5,632,300 | 1兆8458億 | -4.09% | 47.82 | 2.69 |
10/06 | 1,339 | 1,339 | 1,306 | 1,311 | -1.58% | 4,151,300 | 1兆8773億 | -2.46% | 48.64 | 2.74 |
10/05 | 1,329 | 1,332 | 1,311 | 1,332 | +0.6% | 3,464,300 | 1兆9074億 | -0.89% | 49.42 | 2.78 |
10/04 | 1,336 | 1,340 | 1,317 | 1,324 | -0.45% | 4,862,400 | 1兆8959億 | -1.41% | 49.12 | 2.77 |
10/03 | 1,315 | 1,333 | 1,281 | 1,330 | +1.45% | 7,667,600 | 1兆9045億 | -0.82% | 49.35 | 2.78 |
09/30 | 1,350 | 1,350 | 1,310 | 1,311 | -4.38% | 41,443,500 | 1兆8774億 | -2.09% | 48.64 | 2.74 |
09/29 | 1,358 | 1,382 | 1,350 | 1,371 | +1.56% | 7,794,100 | 1兆9633億 | +2.47% | 50.87 | 2.87 |
09/28 | 1,368 | 1,379 | 1,347 | 1,350 | -1.39% | 4,135,900 | 1兆9333億 | +1.12% | 50.09 | 2.82 |
09/27 | 1,330 | 1,369 | 1,319 | 1,369 | +1.33% | 6,371,000 | 1兆9605億 | +2.62% | 50.8 | 2.86 |
09/26 | 1,380 | 1,386 | 1,347 | 1,351 | -2.31% | 5,485,100 | 1兆9347億 | +1.5% | 50.13 | 2.82 |
09/23 | 1,370 | 1,386 | 1,348 | 1,383 | +0.07% | 5,685,400 | 1兆9805億 | +4.06% | 51.31 | 2.89 |
09/21 | 1,310 | 1,383 | 1,306 | 1,382 | +4.07% | 8,091,800 | 1兆9788億 | +4.22% | 51.27 | 2.89 |
09/20 | 1,314 | 1,344 | 1,311 | 1,328 | -0.45% | 6,659,700 | 1兆9015億 | +0.45% | 49.27 | 2.77 |
09/16 | 1,310 | 1,334 | 1,299 | 1,334 | +1.68% | 5,113,500 | 1兆9101億 | +1.14% | 49.49 | 2.79 |
09/15 | 1,292 | 1,323 | 1,291 | 1,312 | -0.23% | 5,420,500 | 1兆8786億 | -0.23% | 48.67 | 2.74 |
09/14 | 1,340 | 1,348 | 1,314 | 1,315 | -2.74% | 6,997,900 | 1兆8829億 | +0.38% | 48.78 | 2.75 |
09/13 | 1,350 | 1,359 | 1,335 | 1,352 | -0.37% | 5,024,900 | 1兆9359億 | +3.6% | 50.16 | 2.83 |
09/12 | 1,361 | 1,364 | 1,344 | 1,357 | -2.09% | 5,360,400 | 1兆9430億 | +4.46% | 50.34 | 2.84 |
09/09 | 1,368 | 1,400 | 1,362 | 1,386 | +0.87% | 7,025,900 | 1兆9846億 | +7.11% | 51.42 | 2.9 |
09/08 | 1,408 | 1,408 | 1,360 | 1,374 | -3.85% | 12,785,800 | 1兆9674億 | +6.93% | 50.97 | 2.87 |
09/07 | 1,421 | 1,462 | 1,405 | 1,429 | +7.2% | 28,290,600 | 2兆461億 | +12.08% | 53.01 | 2.99 |
09/06 | 1,313 | 1,334 | 1,310 | 1,333 | +1.29% | 3,294,000 | 1兆9087億 | +5.38% | 49.45 | 2.79 |
09/05 | 1,323 | 1,334 | 1,301 | 1,316 | -0.45% | 3,171,100 | 1兆8843億 | +4.53% | 48.82 | 2.75 |
09/02 | 1,335 | 1,338 | 1,311 | 1,322 | -0.83% | 4,387,500 | 1兆8929億 | +5.42% | 49.04 | 2.76 |
09/01 | 1,314 | 1,343 | 1,310 | 1,333 | +2.22% | 4,735,700 | 1兆9087億 | +6.81% | 49.45 | 2.79 |
08/31 | 1,300 | 1,311 | 1,271 | 1,304 | +0.54% | 5,027,400 | 1兆8671億 | +5.16% | 48.38 | 2.72 |
08/30 | 1,295 | 1,298 | 1,268 | 1,297 | -0.31% | 3,247,900 | 1兆8571億 | +5.02% | 48.12 | 2.71 |
08/29 | 1,298 | 1,312 | 1,282 | 1,301 | +2.2% | 3,602,100 | 1兆8628億 | +5.77% | 48.27 | 2.72 |
08/26 | 1,275 | 1,283 | 1,264 | 1,273 | -1.93% | 3,147,600 | 1兆8227億 | +3.92% | 47.23 | 2.66 |
08/25 | 1,283 | 1,306 | 1,279 | 1,298 | +1.17% | 2,874,100 | 1兆8585億 | +6.22% | 48.15 | 2.71 |
08/24 | 1,294 | 1,298 | 1,265 | 1,283 | -0.54% | 3,590,800 | 1兆8371億 | +5.42% | 47.6 | 2.68 |
08/23 | 1,318 | 1,318 | 1,278 | 1,290 | -2.57% | 4,948,400 | 1兆8471億 | +6.44% | 47.86 | 2.7 |
08/22 | 1,318 | 1,330 | 1,314 | 1,324 | +1.07% | 3,228,600 | 1兆8957億 | +9.69% | 49.12 | 2.77 |
08/19 | 1,303 | 1,317 | 1,295 | 1,310 | +1.08% | 4,905,100 | 1兆8756億 | +9.08% | 48.6 | 2.74 |
08/18 | 1,292 | 1,316 | 1,290 | 1,296 | -0.61% | 6,600,200 | 1兆8556億 | +8.36% | 48.08 | 2.71 |
08/17 | 1,297 | 1,317 | 1,290 | 1,304 | +2.84% | 7,593,500 | 1兆8670億 | +9.49% | 48.37 | 2.72 |
08/16 | 1,270 | 1,285 | 1,260 | 1,268 | +1.2% | 5,459,700 | 1兆8155億 | +7.19% | 47.04 | 2.65 |
08/15 | 1,245 | 1,262 | 1,237 | 1,253 | +1.46% | 4,147,200 | 1兆7940億 | +6.73% | 46.48 | 2.62 |
08/12 | 1,210 | 1,240 | 1,202 | 1,235 | +3.09% | 4,394,100 | 1兆7682億 | +5.83% | 45.81 | 2.58 |
08/10 | 1,199 | 1,203 | 1,178 | 1,198 | -0.25% | 3,005,700 | 1兆7153億 | +3.1% | 44.44 | 2.5 |
08/09 | 1,198 | 1,205 | 1,181 | 1,201 | +0.67% | 3,385,200 | 1兆7196億 | +3.62% | 44.55 | 2.51 |
08/08 | 1,224 | 1,248 | 1,168 | 1,193 | -2.21% | 8,469,500 | 1兆7081億 | +3.2% | 44.26 | 2.49 |
08/05 | 1,163 | 1,266 | 1,135 | 1,220 | +4.9% | 13,094,900 | 1兆7468億 | +5.81% | 45.26 | 2.55 |
08/04 | 1,108 | 1,168 | 1,106 | 1,163 | +2.83% | 4,830,200 | 1兆6652億 | +1.31% | 43.14 | 2.43 |