PBR
2017/04/10～2017/09/01
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 |
| 09/01 | 4,325 | 4,340 | 4,250 | 4,300 | +0.23% | 683,500 | 1兆112億 | -2.16% | 14.23 | 0.83 |
| 08/31 | 4,270 | 4,310 | 4,260 | 4,290 | +1.42% | 923,100 | 1兆89億 | -2.81% | 14.2 | 0.83 |
| 08/30 | 4,225 | 4,245 | 4,200 | 4,230 | +0.71% | 551,600 | 9948億201万 | -4.62% | 14 | 0.82 |
| 08/29 | 4,175 | 4,210 | 4,150 | 4,200 | -0.12% | 621,300 | 9877億4668万 | -5.79% | 13.9 | 0.81 |
| 08/28 | 4,255 | 4,270 | 4,180 | 4,205 | -0.36% | 447,800 | 9889億2256万 | -6.24% | 13.92 | 0.81 |
| 08/25 | 4,180 | 4,230 | 4,175 | 4,220 | +0.48% | 562,600 | 9924億5023万 | -6.51% | 13.97 | 0.82 |
| 08/24 | 4,230 | 4,275 | 4,200 | 4,200 | -0.12% | 878,500 | 9877億4668万 | -7.57% | 13.9 | 0.81 |
| 08/23 | 4,250 | 4,275 | 4,185 | 4,205 | -0.47% | 697,900 | 9889億2256万 | -8.07% | 13.92 | 0.81 |
| 08/22 | 4,200 | 4,240 | 4,185 | 4,225 | +1.08% | 779,700 | 9936億2612万 | -8.29% | 13.99 | 0.82 |
| 08/21 | 4,225 | 4,225 | 4,170 | 4,180 | -1.07% | 657,800 | 9830億4312万 | -9.89% | 13.84 | 0.81 |
| 08/18 | 4,210 | 4,250 | 4,195 | 4,225 | -1.86% | 1,380,000 | 9936億2612万 | -9.51% | 13.99 | 0.82 |
| 08/17 | 4,340 | 4,350 | 4,305 | 4,305 | -1.49% | 1,154,800 | 1兆124億 | -8.33% | 14.25 | 0.83 |
| 08/16 | 4,385 | 4,405 | 4,360 | 4,370 | -0.91% | 773,700 | 1兆277億 | -7.43% | 14.47 | 0.85 |
| 08/15 | 4,415 | 4,450 | 4,400 | 4,410 | +0.68% | 692,600 | 1兆371億 | -6.96% | 14.6 | 0.85 |
| 08/14 | 4,400 | 4,410 | 4,360 | 4,380 | -1.35% | 890,300 | 1兆300億 | -7.89% | 14.5 | 0.85 |
| 08/10 | 4,470 | 4,470 | 4,410 | 4,440 | -0.67% | 1,004,500 | 1兆441億 | -6.96% | 14.7 | 0.86 |
| 08/09 | 4,510 | 4,515 | 4,425 | 4,470 | -1.22% | 1,087,000 | 1兆512億 | -6.6% | 14.8 | 0.87 |
| 08/08 | 4,575 | 4,605 | 4,510 | 4,525 | -1.09% | 763,000 | 1兆641億 | -5.65% | 14.98 | 0.88 |
| 08/07 | 4,650 | 4,650 | 4,570 | 4,575 | -0.97% | 570,500 | 1兆759億 | -4.77% | 15.14 | 0.89 |
| 08/04 | 4,620 | 4,625 | 4,550 | 4,620 | -0.65% | 771,500 | 1兆865億 | -3.95% | 15.29 | 0.89 |
| 08/03 | 4,635 | 4,675 | 4,630 | 4,650 | +0.32% | 824,600 | 1兆935億 | -3.49% | 15.39 | 0.9 |
| 08/02 | 4,655 | 4,660 | 4,520 | 4,635 | -0.75% | 1,765,800 | 1兆900億 | -3.9% | 15.34 | 0.9 |
| 08/01 | 4,660 | 4,730 | 4,650 | 4,670 | +0.43% | 908,500 | 1兆982億 | -3.25% | 15.46 | 0.9 |
| 07/31 | 4,665 | 4,695 | 4,625 | 4,650 | -0.96% | 844,700 | 1兆935億 | -3.69% | 15.39 | 0.9 |
| 07/28 | 4,765 | 4,785 | 4,680 | 4,695 | -1.88% | 724,100 | 1兆1041億 | -2.8% | 15.54 | 0.91 |
| 07/27 | 4,770 | 4,825 | 4,720 | 4,785 | -0.31% | 749,600 | 1兆1253億 | -0.91% | 15.84 | 0.93 |
| 07/26 | 4,805 | 4,845 | 4,780 | 4,800 | 0% | 539,300 | 1兆1288億 | -0.52% | 15.89 | 0.93 |
| 07/25 | 4,855 | 4,870 | 4,780 | 4,800 | -1.74% | 549,700 | 1兆1288億 | -0.41% | 15.89 | 0.93 |
| 07/24 | 4,860 | 4,895 | 4,805 | 4,885 | -0.71% | 694,500 | 1兆1488億 | +1.5% | 16.17 | 0.95 |
| 07/21 | 4,950 | 4,980 | 4,910 | 4,920 | -1.01% | 467,200 | 1兆1570億 | +2.39% | 16.29 | 0.95 |
| 07/20 | 4,955 | 5,010 | 4,955 | 4,970 | +0.1% | 497,500 | 1兆1688億 | +3.65% | 16.45 | 0.96 |
| 07/19 | 4,955 | 4,970 | 4,915 | 4,965 | -1.1% | 887,600 | 1兆1676億 | +3.76% | 16.44 | 0.96 |
| 07/18 | 5,050 | 5,050 | 4,965 | 5,020 | 0% | 488,000 | 1兆1805億 | +5.17% | 16.62 | 0.97 |
| 07/14 | 4,990 | 5,050 | 4,985 | 5,020 | +1.83% | 1,018,600 | 1兆1805億 | +5.51% | 16.62 | 0.97 |
| 07/13 | 4,935 | 4,965 | 4,925 | 4,930 | +0.51% | 703,000 | 1兆1594億 | +3.96% | 16.32 | 0.95 |
| 07/12 | 4,910 | 4,920 | 4,865 | 4,905 | -0.61% | 783,600 | 1兆1535億 | +3.72% | 16.24 | 0.95 |
| 07/11 | 4,860 | 4,950 | 4,855 | 4,935 | +1.86% | 947,700 | 1兆1606億 | +4.67% | 16.34 | 0.96 |
| 07/10 | 4,825 | 4,880 | 4,825 | 4,845 | +1.36% | 600,400 | 1兆1394億 | +3.09% | 16.04 | 0.94 |
| 07/07 | 4,795 | 4,800 | 4,745 | 4,780 | -0.73% | 742,500 | 1兆1241億 | +1.92% | 15.82 | 0.93 |
| 07/06 | 4,820 | 4,880 | 4,780 | 4,815 | +0.63% | 843,500 | 1兆1323億 | +2.73% | 15.94 | 0.93 |
| 07/05 | 4,715 | 4,815 | 4,710 | 4,785 | +1.59% | 741,000 | 1兆1253億 | +2.31% | 15.84 | 0.93 |
| 07/04 | 4,760 | 4,760 | 4,680 | 4,710 | -0.42% | 846,400 | 1兆1076億 | +0.94% | 15.59 | 0.91 |
| 07/03 | 4,765 | 4,800 | 4,720 | 4,730 | 0% | 648,900 | 1兆1123億 | +1.55% | 15.66 | 0.92 |
| 07/01 | 株式併合 5→1 |
| 06/30 | 4,770 | 4,775 | 4,705 | 4,730 | -1.87% | 879,200 | 1兆1123億 | +1.76% | 15.66 | 0.92 |
| 06/29 | 4,835 | 4,925 | 4,805 | 4,820 | +1.05% | 1,831,300 | 1兆1335億 | +3.9% | 15.95 | 0.93 |
| 06/28 | 4,655 | 4,820 | 4,645 | 4,770 | +0.74% | 2,251,900 | 1兆1217億 | +3.07% | 15.79 | 0.92 |
| 06/27 | 4,705 | 4,760 | 4,705 | 4,735 | +0.85% | 749,400 | 1兆1135億 | +2.47% | 15.52 | 0.91 |
| 06/26 | 4,725 | 4,730 | 4,690 | 4,695 | -0.21% | 539,000 | 1兆1041億 | +1.76% | 15.39 | 0.9 |
| 06/23 | 4,690 | 4,720 | 4,685 | 4,705 | +0.64% | 484,600 | 1兆1065億 | +2.04% | 15.43 | 0.9 |
| 06/22 | 4,685 | 4,710 | 4,675 | 4,675 | -0.11% | 486,400 | 1兆994億 | +1.48% | 15.33 | 0.9 |
| 06/21 | 4,665 | 4,710 | 4,650 | 4,680 | +0.11% | 746,000 | 1兆1006億 | +1.72% | 15.34 | 0.9 |
| 06/20 | 4,675 | 4,720 | 4,670 | 4,675 | +0.86% | 832,000 | 1兆994億 | +1.61% | 15.33 | 0.9 |
| 06/19 | 4,675 | 4,680 | 4,635 | 4,635 | -0.64% | 532,000 | 1兆900億 | +0.72% | 15.2 | 0.89 |
| 06/16 | 4,690 | 4,710 | 4,645 | 4,665 | -0.21% | 1,057,600 | 1兆971億 | +1.39% | 15.29 | 0.89 |
| 06/15 | 4,710 | 4,740 | 4,650 | 4,675 | -0.95% | 787,800 | 1兆994億 | +1.61% | 15.33 | 0.9 |
| 06/14 | 4,710 | 4,740 | 4,665 | 4,720 | +1.18% | 995,800 | 1兆1100億 | +2.56% | 15.47 | 0.9 |
| 06/13 | 4,670 | 4,685 | 4,640 | 4,665 | +0.11% | 522,400 | 1兆971億 | +1.39% | 15.29 | 0.89 |
| 06/12 | 4,615 | 4,670 | 4,615 | 4,660 | +0.98% | 777,200 | 1兆959億 | +1.02% | 15.28 | 0.89 |
| 06/09 | 4,600 | 4,650 | 4,580 | 4,615 | +0.33% | 921,000 | 1兆853億 | -0.26% | 15.13 | 0.88 |
| 06/08 | 4,550 | 4,640 | 4,530 | 4,600 | +0.99% | 2,232,800 | 1兆818億 | -0.88% | 15.08 | 0.88 |
| 06/07 | 4,525 | 4,585 | 4,520 | 4,555 | 0% | 1,632,200 | 1兆712億 | -2.11% | 14.93 | 0.87 |
| 06/06 | 4,570 | 4,580 | 4,545 | 4,555 | -1.09% | 498,400 | 1兆712億 | -2.34% | 14.93 | 0.87 |
| 06/05 | 4,650 | 4,655 | 4,595 | 4,605 | -1.92% | 606,000 | 1兆829億 | -1.46% | 15.1 | 0.88 |
| 06/02 | 4,600 | 4,695 | 4,600 | 4,695 | +2.74% | 980,200 | 1兆1041億 | +0.32% | 15.39 | 0.9 |
| 06/01 | 4,505 | 4,575 | 4,505 | 4,570 | +1.11% | 789,800 | 1兆747億 | -2.33% | 14.98 | 0.88 |
| 05/31 | 4,490 | 4,540 | 4,485 | 4,520 | +0.56% | 956,000 | 1兆630億 | -3.4% | 14.82 | 0.87 |
| 05/30 | 4,485 | 4,500 | 4,445 | 4,495 | +0.11% | 605,600 | 1兆668億 | -3.97% | 14.88 | 0.87 |
| 05/29 | 4,485 | 4,520 | 4,475 | 4,490 | 0% | 432,200 | 1兆656億 | -4.02% | 14.86 | 0.87 |
| 05/26 | 4,550 | 4,550 | 4,490 | 4,490 | -1.43% | 715,600 | 1兆656億 | -3.96% | 14.86 | 0.87 |
| 05/25 | 4,560 | 4,580 | 4,545 | 4,555 | -0.87% | 631,600 | 1兆810億 | -2.48% | 15.08 | 0.88 |
| 05/24 | 4,600 | 4,620 | 4,575 | 4,595 | +0.77% | 590,800 | 1兆905億 | -1.46% | 15.21 | 0.89 |
| 05/23 | 4,600 | 4,630 | 4,560 | 4,560 | -1.08% | 474,600 | 1兆822億 | -2% | 15.09 | 0.88 |
| 05/22 | 4,605 | 4,630 | 4,595 | 4,610 | +0.11% | 463,200 | 1兆941億 | -0.75% | 15.26 | 0.89 |
| 05/19 | 4,535 | 4,620 | 4,530 | 4,605 | +1.32% | 850,600 | 1兆929億 | -0.71% | 15.24 | 0.89 |
| 05/18 | 4,585 | 4,595 | 4,525 | 4,545 | -2.47% | 973,600 | 1兆787億 | -1.9% | 15.04 | 0.88 |
| 05/17 | 4,700 | 4,700 | 4,635 | 4,660 | -0.96% | 1,401,600 | 1兆1060億 | +0.65% | 15.42 | 0.9 |
| 05/16 | 4,690 | 4,705 | 4,655 | 4,705 | +1.73% | 1,391,000 | 1兆1166億 | +1.84% | 15.57 | 0.91 |
| 05/15 | 4,620 | 4,625 | 4,570 | 4,625 | -0.75% | 971,600 | 1兆977億 | +0.39% | 15.31 | 0.89 |
| 05/12 | 4,700 | 4,710 | 4,620 | 4,660 | -0.64% | 1,109,600 | 1兆1060億 | +1.33% | 15.42 | 0.9 |
| 05/11 | 4,700 | 4,710 | 4,670 | 4,690 | -0.11% | 1,478,600 | 1兆1131億 | +2.18% | 15.52 | 0.91 |
| 05/10 | 4,680 | 4,800 | 4,615 | 4,695 | -5.44% | 3,554,400 | 1兆1143億 | +2.47% | 15.54 | 0.91 |
| 05/09 | 5,015 | 5,020 | 4,925 | 4,965 | -1.1% | 1,024,200 | 1兆1783億 | +8.52% | 16.43 | 0.96 |
| 05/08 | 5,035 | 5,045 | 5,000 | 5,020 | +1.21% | 1,327,000 | 1兆1914億 | +10.11% | 16.62 | 0.97 |
| 05/02 | 4,900 | 5,010 | 4,890 | 4,960 | +1.43% | 1,227,400 | 1兆1772億 | +9.15% | 16.42 | 0.96 |
| 05/01 | 4,810 | 4,890 | 4,795 | 4,890 | +1.24% | 871,000 | 1兆1605億 | +7.95% | 16.18 | 0.95 |
| 04/28 | 4,835 | 4,870 | 4,795 | 4,830 | +0.63% | 921,400 | 1兆1463億 | +6.95% | 15.99 | 0.93 |
| 04/27 | 4,750 | 4,820 | 4,725 | 4,800 | +0.52% | 1,098,400 | 1兆1392億 | +6.55% | 15.89 | 0.93 |
| 04/26 | 4,680 | 4,785 | 4,665 | 4,775 | +2.47% | 1,128,600 | 1兆1333億 | +6.25% | 15.8 | 0.92 |
| 04/25 | 4,575 | 4,665 | 4,550 | 4,660 | +1.86% | 824,800 | 1兆1060億 | +3.9% | 15.42 | 0.9 |
| 04/24 | 4,630 | 4,635 | 4,555 | 4,575 | -0.11% | 799,600 | 1兆858億 | +2.01% | 15.14 | 0.89 |
| 04/21 | 4,630 | 4,645 | 4,545 | 4,580 | +3.97% | 1,717,600 | 1兆870億 | +2.07% | 15.16 | 0.89 |
| 04/20 | 4,425 | 4,455 | 4,395 | 4,405 | -0.56% | 982,600 | 1兆454億 | -1.96% | 14.58 | 0.85 |
| 04/19 | 4,365 | 4,450 | 4,345 | 4,430 | +1.26% | 1,048,600 | 1兆514億 | -1.64% | 14.66 | 0.86 |
| 04/18 | 4,380 | 4,440 | 4,340 | 4,375 | +0.46% | 633,400 | 1兆383億 | -3.12% | 14.48 | 0.85 |
| 04/17 | 4,305 | 4,360 | 4,275 | 4,355 | +0.23% | 843,400 | 1兆336億 | -3.82% | 14.41 | 0.84 |
| 04/14 | 4,365 | 4,365 | 4,270 | 4,345 | -0.46% | 1,028,400 | 1兆312億 | -4.34% | 14.38 | 0.84 |
| 04/13 | 4,420 | 4,420 | 4,325 | 4,365 | -1.47% | 950,800 | 1兆359億 | -4.13% | 14.45 | 0.84 |
| 04/12 | 4,475 | 4,495 | 4,410 | 4,430 | -1.01% | 991,600 | 1兆514億 | -2.87% | 14.66 | 0.86 |
| 04/11 | 4,465 | 4,485 | 4,430 | 4,475 | -0.11% | 763,400 | 1兆621億 | -2.04% | 14.81 | 0.87 |
| 04/10 | 4,440 | 4,480 | 4,420 | 4,480 | +1.47% | 723,600 | 1兆632億 | -2.01% | 14.83 | 0.87 |
