PBR
2017/07/06～2017/11/30
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 |
|---|
| 2017 |
| 11/30 | 1,083 | 1,096 | 1,075 | 1,096 | +1.58% | 5,441,300 | 5509億2011万 | +4.98% | 16.8 | 1.03 |
| 11/29 | 1,068 | 1,083 | 1,067 | 1,079 | +2.27% | 4,521,000 | 5423億7481万 | +3.75% | 16.54 | 1.02 |
| 11/28 | 1,057 | 1,064 | 1,049 | 1,055 | -1.12% | 2,499,500 | 5303億1087万 | +1.83% | 16.18 | 0.99 |
| 11/27 | 1,080 | 1,081 | 1,063 | 1,067 | -0.84% | 3,337,200 | 5363億4284万 | +3.29% | 16.36 | 1.01 |
| 11/24 | 1,045 | 1,078 | 1,044 | 1,076 | +4.16% | 5,416,000 | 5408億6682万 | +4.57% | 16.5 | 1.01 |
| 11/22 | 1,039 | 1,042 | 1,031 | 1,033 | -0.86% | 3,015,200 | 5192億5226万 | +0.78% | 15.84 | 0.97 |
| 11/21 | 1,041 | 1,050 | 1,039 | 1,042 | +0.68% | 2,319,500 | 5237億7623万 | +1.96% | 15.98 | 0.98 |
| 11/20 | 1,037 | 1,044 | 1,029 | 1,035 | -0.48% | 2,054,700 | 5202億5758万 | +1.57% | 15.87 | 0.98 |
| 11/17 | 1,049 | 1,058 | 1,037 | 1,040 | +0.29% | 3,450,400 | 5227億7091万 | +2.46% | 15.95 | 0.98 |
| 11/16 | 1,022 | 1,037 | 1,014 | 1,037 | +0.19% | 4,700,000 | 5212億6291万 | +2.47% | 15.9 | 0.98 |
| 11/15 | 1,044 | 1,047 | 1,029 | 1,035 | -1.62% | 5,241,100 | 5202億5758万 | +2.68% | 15.87 | 0.98 |
| 11/14 | 1,050 | 1,060 | 1,045 | 1,052 | -0.28% | 2,539,500 | 5288億288万 | +4.68% | 16.13 | 0.99 |
| 11/13 | 1,065 | 1,068 | 1,055 | 1,055 | -1.03% | 2,265,100 | 5303億1087万 | +5.39% | 16.18 | 0.99 |
| 11/10 | 1,062 | 1,073 | 1,054 | 1,066 | -1.39% | 3,963,600 | 5358億4018万 | +7.03% | 16.34 | 1 |
| 11/09 | 1,089 | 1,097 | 1,067 | 1,081 | -1.01% | 6,555,900 | 5433億8014万 | +9.08% | 16.57 | 1.02 |
| 11/08 | 1,077 | 1,092 | 1,071 | 1,092 | +0.65% | 3,497,600 | 5489億945万 | +10.75% | 16.74 | 1.03 |
| 11/07 | 1,063 | 1,086 | 1,062 | 1,085 | +2.26% | 5,072,000 | 5453億9080万 | +10.83% | 16.64 | 1.02 |
| 11/06 | 1,050 | 1,072 | 1,050 | 1,061 | +0.66% | 4,492,000 | 5333億2686万 | +9.16% | 16.27 | 1 |
| 11/02 | 1,049 | 1,054 | 1,036 | 1,054 | +0.76% | 5,094,000 | 5298億821万 | +9% | 16.16 | 0.99 |
| 11/01 | 1,003 | 1,048 | 1,000 | 1,046 | +5.87% | 10,248,500 | 5257億8689万 | +8.73% | 16.04 | 0.99 |
| 10/31 | 995 | 1,013 | 981 | 988 | +0.82% | 8,121,200 | 4966億3236万 | +3.13% | 15.15 | 0.93 |
| 10/30 | 991 | 994 | 966 | 980 | -1.11% | 5,257,700 | 4926億1105万 | +2.51% | 15.03 | 0.92 |
| 10/27 | 985 | 993 | 983 | 991 | +0.81% | 2,865,000 | 4981億4035万 | +3.77% | 15.19 | 0.93 |
| 10/26 | 977 | 985 | 976 | 983 | +0.1% | 1,976,000 | 4941億1904万 | +3.15% | 15.07 | 0.93 |
| 10/25 | 991 | 994 | 978 | 982 | -0.71% | 2,614,200 | 4936億1637万 | +3.26% | 15.06 | 0.93 |
| 10/24 | 980 | 989 | 978 | 989 | +1.02% | 2,702,400 | 4971億3502万 | +4.21% | 15.16 | 0.93 |
| 10/23 | 984 | 985 | 975 | 979 | +0.41% | 2,509,000 | 4921億838万 | +3.49% | 15.01 | 0.92 |
| 10/20 | 977 | 977 | 966 | 975 | -0.1% | 3,182,000 | 4900億9772万 | +3.61% | 14.95 | 0.92 |
| 10/19 | 967 | 977 | 962 | 976 | +1.14% | 3,441,600 | 4906億39万 | +4.16% | 14.96 | 0.92 |
| 10/18 | 967 | 967 | 956 | 965 | +0.1% | 2,724,400 | 4850億7108万 | +3.43% | 14.8 | 0.91 |
| 10/17 | 956 | 964 | 956 | 964 | +1.15% | 2,942,300 | 4845億6842万 | +3.88% | 14.78 | 0.91 |
| 10/16 | 952 | 959 | 948 | 953 | +0.21% | 2,952,400 | 4790億3911万 | +3.25% | 14.61 | 0.9 |
| 10/13 | 947 | 953 | 939 | 951 | +0.32% | 5,356,000 | 4780億3378万 | +3.48% | 14.58 | 0.9 |
| 10/12 | 949 | 955 | 948 | 948 | -0.11% | 2,015,400 | 4765億2579万 | +3.61% | 14.54 | 0.89 |
| 10/11 | 949 | 955 | 947 | 949 | -0.32% | 2,493,100 | 4770億2845万 | +4.06% | 14.55 | 0.89 |
| 10/10 | 953 | 959 | 949 | 952 | +0.11% | 2,879,400 | 4785億3644万 | +4.85% | 14.6 | 0.9 |
| 10/06 | 951 | 952 | 946 | 951 | +0.32% | 3,100,100 | 4780億3378万 | +5.08% | 14.58 | 0.9 |
| 10/05 | 942 | 952 | 934 | 948 | +0.85% | 3,682,800 | 4765億2579万 | +4.98% | 14.54 | 0.89 |
| 10/04 | 943 | 948 | 935 | 940 | +0.43% | 2,455,400 | 4725億447万 | +4.44% | 14.41 | 0.89 |
| 10/03 | 926 | 938 | 926 | 936 | +1.52% | 2,604,900 | 4704億9381万 | +4.23% | 14.35 | 0.88 |
| 10/02 | 921 | 928 | 915 | 922 | -0.22% | 3,751,500 | 4634億5651万 | +3.02% | 14.14 | 0.87 |
| 09/29 | 930 | 935 | 920 | 924 | -1.07% | 3,128,200 | 4644億6184万 | +3.36% | 14.17 | 0.87 |
| 09/28 | 940 | 946 | 927 | 934 | +0.21% | 4,371,300 | 4694億8849万 | +4.71% | 14.32 | 0.88 |
| 09/27 | 930 | 941 | 922 | 932 | -1.06% | 3,321,500 | 4684億8316万 | +4.72% | 14.29 | 0.88 |
| 09/26 | 942 | 945 | 939 | 942 | +0.32% | 3,391,200 | 4735億980万 | +6.08% | 14.44 | 0.89 |
| 09/25 | 954 | 955 | 937 | 939 | -0.95% | 2,573,100 | 4720億181万 | +6.1% | 14.4 | 0.89 |
| 09/22 | 940 | 950 | 931 | 948 | +1.07% | 3,906,300 | 4765億2579万 | +7.24% | 14.54 | 0.89 |
| 09/21 | 943 | 948 | 936 | 938 | +0.32% | 3,241,300 | 4714億9914万 | +6.23% | 14.38 | 0.88 |
| 09/20 | 931 | 940 | 927 | 935 | +0.54% | 3,265,900 | 4699億9115万 | +5.89% | 14.34 | 0.88 |
| 09/19 | 924 | 931 | 915 | 930 | +2.2% | 4,501,900 | 4674億7783万 | +5.44% | 14.26 | 0.88 |
| 09/15 | 891 | 910 | 890 | 910 | +4.84% | 7,495,600 | 4574億2454万 | +3.17% | 13.95 | 0.86 |
| 09/14 | 870 | 870 | 861 | 868 | -1.03% | 3,935,700 | 4363億1264万 | -1.48% | 13.31 | 0.82 |
| 09/13 | 873 | 891 | 871 | 877 | +1.5% | 4,217,800 | 4408億3662万 | -0.68% | 13.45 | 0.83 |
| 09/12 | 862 | 868 | 858 | 864 | +1.41% | 2,734,800 | 4343億198万 | -2.37% | 13.25 | 0.81 |
| 09/11 | 846 | 867 | 842 | 852 | +1.67% | 3,418,700 | 4282億7001万 | -3.95% | 13.06 | 0.8 |
| 09/08 | 847 | 856 | 836 | 838 | -2.22% | 5,295,500 | 4212億3271万 | -5.74% | 12.85 | 0.79 |
| 09/07 | 856 | 862 | 854 | 857 | +0.94% | 2,387,000 | 4307億8333万 | -3.82% | 13.14 | 0.81 |
| 09/06 | 850 | 851 | 843 | 849 | -0.7% | 3,497,100 | 4267億6202万 | -4.93% | 13.02 | 0.8 |
| 09/05 | 868 | 871 | 855 | 855 | -1.61% | 3,383,900 | 4297億7800万 | -4.58% | 13.11 | 0.81 |
| 09/04 | 879 | 881 | 867 | 869 | -1.14% | 2,639,100 | 4368億1530万 | -3.23% | 13.32 | 0.82 |
| 09/01 | 882 | 882 | 874 | 879 | +0.11% | 2,902,500 | 4418億4195万 | -2.66% | 13.48 | 0.83 |
| 08/31 | 882 | 886 | 877 | 878 | -0.9% | 4,123,400 | 4413億3928万 | -3.3% | 13.46 | 0.83 |
| 08/30 | 884 | 888 | 875 | 886 | +1.03% | 2,012,800 | 4453億6060万 | -2.85% | 13.58 | 0.84 |
| 08/29 | 875 | 878 | 870 | 877 | -0.23% | 2,417,700 | 4408億3662万 | -4.26% | 13.45 | 0.83 |
| 08/28 | 883 | 885 | 876 | 879 | -0.34% | 1,759,800 | 4418億4195万 | -4.46% | 13.48 | 0.83 |
| 08/25 | 887 | 890 | 881 | 882 | +0.11% | 1,900,000 | 4433億4994万 | -4.55% | 13.52 | 0.83 |
| 08/24 | 877 | 885 | 874 | 881 | +0.11% | 1,867,100 | 4428億4728万 | -4.96% | 13.51 | 0.83 |
| 08/23 | 886 | 890 | 880 | 880 | -0.23% | 2,173,500 | 4423億4461万 | -5.38% | 13.49 | 0.83 |
| 08/22 | 879 | 884 | 875 | 882 | +0.34% | 2,428,800 | 4433億4994万 | -5.47% | 13.52 | 0.83 |
| 08/21 | 900 | 900 | 878 | 879 | -3.51% | 5,853,400 | 4418億4195万 | -6.09% | 13.48 | 0.83 |
| 08/18 | 915 | 916 | 910 | 911 | -1.62% | 2,307,100 | 4579億2721万 | -2.98% | 13.97 | 0.86 |
| 08/17 | 922 | 930 | 920 | 926 | +0.33% | 2,006,400 | 4654億6717万 | -1.59% | 14.2 | 0.87 |
| 08/16 | 918 | 927 | 917 | 923 | -0.11% | 2,181,200 | 4639億5918万 | -2.02% | 14.15 | 0.87 |
| 08/15 | 922 | 934 | 918 | 924 | +0.98% | 3,993,800 | 4644億6184万 | -2.01% | 14.17 | 0.87 |
| 08/14 | 890 | 917 | 887 | 915 | +1.44% | 4,437,700 | 4599億3786万 | -3.07% | 14.03 | 0.86 |
| 08/10 | 911 | 912 | 900 | 902 | -0.55% | 2,432,100 | 4534億323万 | -4.45% | 13.83 | 0.85 |
| 08/09 | 918 | 922 | 905 | 907 | -1.2% | 3,615,800 | 4559億1655万 | -4.12% | 13.91 | 0.86 |
| 08/08 | 914 | 926 | 912 | 918 | +0.44% | 3,479,800 | 4614億4586万 | -3.06% | 14.08 | 0.87 |
| 08/07 | 906 | 915 | 904 | 914 | +0.88% | 2,617,800 | 4594億3520万 | -3.59% | 14.01 | 0.86 |
| 08/04 | 901 | 908 | 898 | 906 | 0% | 2,444,900 | 4554億1388万 | -4.53% | 13.89 | 0.85 |
| 08/03 | 908 | 909 | 901 | 906 | -0.11% | 3,458,800 | 4554億1388万 | -4.63% | 13.89 | 0.85 |
| 08/02 | 902 | 910 | 898 | 907 | +0.22% | 4,653,300 | 4559億1655万 | -4.63% | 13.91 | 0.86 |
| 08/01 | 913 | 913 | 901 | 905 | -0.98% | 4,135,800 | 4549億1122万 | -4.84% | 13.88 | 0.85 |
| 07/31 | 916 | 922 | 902 | 914 | -8.87% | 12,775,800 | 4594億3520万 | -3.79% | 14.01 | 0.86 |
| 07/28 | 992 | 1,005 | 992 | 1,003 | +1.11% | 4,534,900 | 5041億7233万 | +5.58% | 15.38 | 0.95 |
| 07/27 | 983 | 992 | 978 | 992 | +0.4% | 3,521,500 | 4986億4302万 | +4.97% | 15.21 | 0.94 |
| 07/26 | 988 | 993 | 981 | 988 | +0.41% | 3,828,200 | 4966億3236万 | +4.99% | 15.15 | 0.93 |
| 07/25 | 977 | 986 | 973 | 984 | +0.51% | 3,783,800 | 4946億2170万 | +5.02% | 15.09 | 0.93 |
| 07/24 | 962 | 980 | 956 | 979 | +0.82% | 4,278,200 | 4921億838万 | +4.93% | 15.01 | 0.92 |
| 07/21 | 965 | 977 | 965 | 971 | +1.46% | 3,869,200 | 4880億8707万 | +4.41% | 14.89 | 0.92 |
| 07/20 | 952 | 960 | 944 | 957 | +0.53% | 2,950,800 | 4810億4977万 | +3.35% | 14.67 | 0.9 |
| 07/19 | 964 | 965 | 949 | 952 | -1.55% | 3,188,300 | 4785億3644万 | +3.03% | 14.6 | 0.9 |
| 07/18 | 956 | 969 | 955 | 967 | +1.47% | 3,256,900 | 4860億7641万 | +4.99% | 14.83 | 0.91 |
| 07/14 | 949 | 955 | 940 | 953 | +0.42% | 3,185,500 | 4790億3911万 | +3.81% | 14.61 | 0.9 |
| 07/13 | 967 | 968 | 945 | 949 | -1.15% | 3,016,800 | 4770億2845万 | +3.6% | 14.55 | 0.89 |
| 07/12 | 963 | 968 | 957 | 960 | -0.31% | 2,466,100 | 4825億5776万 | +5.03% | 14.72 | 0.9 |
| 07/11 | 948 | 964 | 946 | 963 | +1.8% | 3,483,800 | 4840億6575万 | +5.71% | 14.77 | 0.91 |
| 07/10 | 941 | 948 | 940 | 946 | +1.18% | 3,025,500 | 4755億2046万 | +4.3% | 14.5 | 0.89 |
| 07/07 | 927 | 940 | 922 | 935 | +0.32% | 2,484,700 | 4699億9115万 | +3.31% | 14.34 | 0.88 |
| 07/06 | 945 | 946 | 929 | 932 | -1.79% | 5,533,200 | 4684億8316万 | +2.98% | 14.29 | 0.88 |
