PBR
2017/05/01～2017/09/25
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 |
| 09/25 | 1,925 | 1,950 | 1,901 | 1,906 | +0.11% | 1,615,400 | 2400億6771万 | +4.67% | 15.23 | 2.16 |
| 09/22 | 1,926 | 1,928 | 1,862 | 1,904 | -0.78% | 1,742,900 | 2398億1581万 | +4.96% | 15.21 | 2.16 |
| 09/21 | 1,950 | 1,958 | 1,916 | 1,919 | -1.13% | 1,430,500 | 2417億511万 | +6.08% | 15.33 | 2.17 |
| 09/20 | 1,936 | 1,952 | 1,932 | 1,941 | +0.05% | 1,444,000 | 2444億7609万 | +7.59% | 15.51 | 2.2 |
| 09/19 | 1,930 | 1,944 | 1,921 | 1,940 | +2.32% | 1,319,100 | 2443億5014万 | +7.9% | 15.5 | 2.2 |
| 09/15 | 1,852 | 1,905 | 1,852 | 1,896 | +1.77% | 1,403,400 | 2388億818万 | +5.8% | 15.15 | 2.15 |
| 09/14 | 1,882 | 1,888 | 1,856 | 1,863 | -0.75% | 875,100 | 2346億5171万 | +4.08% | 14.89 | 2.11 |
| 09/13 | 1,890 | 1,897 | 1,876 | 1,877 | +0.48% | 927,800 | 2364億1506万 | +4.8% | 15 | 2.13 |
| 09/12 | 1,851 | 1,878 | 1,846 | 1,868 | +2.52% | 1,412,400 | 2352億8147万 | +4.18% | 14.93 | 2.12 |
| 09/11 | 1,804 | 1,831 | 1,801 | 1,822 | +2.53% | 1,186,800 | 2294億8761万 | +1.5% | 14.56 | 2.06 |
| 09/08 | 1,784 | 1,804 | 1,767 | 1,777 | -0.17% | 861,300 | 2238億1969万 | -1.17% | 14.2 | 2.01 |
| 09/07 | 1,800 | 1,800 | 1,774 | 1,780 | -0.17% | 987,300 | 2241億9755万 | -1.22% | 14.22 | 2.02 |
| 09/06 | 1,748 | 1,790 | 1,734 | 1,783 | +0.91% | 992,300 | 2245億7541万 | -1.22% | 14.25 | 2.02 |
| 09/05 | 1,790 | 1,804 | 1,763 | 1,767 | -0.67% | 1,073,300 | 2225億6015万 | -2.21% | 14.12 | 2 |
| 09/04 | 1,786 | 1,788 | 1,758 | 1,779 | -1.33% | 1,023,900 | 2240億7160万 | -1.66% | 14.22 | 2.02 |
| 09/01 | 1,808 | 1,815 | 1,792 | 1,803 | +0.45% | 1,167,000 | 2270億9449万 | -0.55% | 14.41 | 2.04 |
| 08/31 | 1,785 | 1,800 | 1,774 | 1,795 | +1.64% | 1,198,400 | 2260億8686万 | -1.1% | 14.34 | 2.03 |
| 08/30 | 1,768 | 1,775 | 1,754 | 1,766 | +0.28% | 735,700 | 2224億3420万 | -2.91% | 14.11 | 2 |
| 08/29 | 1,748 | 1,775 | 1,746 | 1,761 | -0.11% | 698,400 | 2218億443万 | -3.45% | 14.07 | 2 |
| 08/28 | 1,768 | 1,782 | 1,748 | 1,763 | 0% | 781,400 | 2220億5634万 | -3.66% | 14.09 | 2 |
| 08/25 | 1,765 | 1,774 | 1,752 | 1,763 | +0.4% | 937,900 | 2220億5634万 | -3.92% | 14.09 | 2 |
| 08/24 | 1,754 | 1,774 | 1,745 | 1,756 | -1.01% | 1,025,600 | 2211億7466万 | -4.57% | 14.03 | 1.99 |
| 08/23 | 1,800 | 1,819 | 1,770 | 1,774 | 0% | 1,094,800 | 2234億4183万 | -3.85% | 14.18 | 2.01 |
| 08/22 | 1,741 | 1,782 | 1,739 | 1,774 | +1.37% | 1,356,300 | 2234億4183万 | -4.11% | 14.18 | 2.01 |
| 08/21 | 1,741 | 1,754 | 1,729 | 1,750 | +0.92% | 1,354,100 | 2204億1894万 | -5.66% | 13.98 | 1.98 |
| 08/18 | 1,744 | 1,745 | 1,717 | 1,734 | -2.58% | 2,601,800 | 2184億368万 | -6.72% | 13.86 | 1.97 |
| 08/17 | 1,783 | 1,786 | 1,765 | 1,780 | -0.17% | 1,660,800 | 2241億9755万 | -4.51% | 14.22 | 2.02 |
| 08/16 | 1,795 | 1,808 | 1,780 | 1,783 | -0.61% | 1,504,500 | 2245億7541万 | -4.45% | 14.25 | 2.02 |
| 08/15 | 1,817 | 1,825 | 1,792 | 1,794 | -0.11% | 1,899,300 | 2259億6090万 | -3.96% | 14.34 | 2.03 |
| 08/14 | 1,800 | 1,824 | 1,788 | 1,796 | -2.13% | 2,100,300 | 2262億1281万 | -3.96% | 14.35 | 2.04 |
| 08/10 | 1,901 | 1,903 | 1,818 | 1,835 | -3.47% | 2,287,600 | 2311億2500万 | -1.92% | 14.66 | 2.08 |
| 08/09 | 1,923 | 1,942 | 1,876 | 1,901 | -1.35% | 1,920,100 | 2394億3795万 | +1.55% | 15.19 | 2.15 |
| 08/08 | 1,928 | 1,956 | 1,909 | 1,927 | +0.26% | 1,599,700 | 2427億1274万 | +3.05% | 15.4 | 2.18 |
| 08/07 | 1,916 | 1,933 | 1,912 | 1,922 | +1.53% | 1,390,400 | 2420億8297万 | +3% | 15.36 | 2.18 |
| 08/04 | 1,860 | 1,905 | 1,858 | 1,893 | +1.23% | 1,571,100 | 2384億3032万 | +1.61% | 15.13 | 2.15 |
| 08/03 | 1,864 | 1,870 | 1,839 | 1,870 | +0.43% | 1,003,400 | 2355億3338万 | +0.48% | 14.94 | 2.12 |
| 08/02 | 1,825 | 1,870 | 1,821 | 1,862 | +2.31% | 1,407,800 | 2345億2575万 | +0.16% | 14.88 | 2.11 |
| 08/01 | 1,840 | 1,848 | 1,792 | 1,820 | -0.76% | 1,220,400 | 2292億3570万 | -2.05% | 14.54 | 2.06 |
| 07/31 | 1,854 | 1,855 | 1,818 | 1,834 | -1.66% | 1,435,500 | 2309億9905万 | -1.19% | 14.65 | 2.08 |
| 07/28 | 1,874 | 1,900 | 1,845 | 1,865 | -0.21% | 3,048,500 | 2349億361万 | +0.7% | 14.9 | 2.11 |
| 07/27 | 1,887 | 1,891 | 1,862 | 1,869 | -1.37% | 1,074,600 | 2354億743万 | +1.19% | 14.93 | 2.12 |
| 07/26 | 1,906 | 1,923 | 1,889 | 1,895 | +0.58% | 1,139,700 | 2386億8222万 | +2.82% | 15.14 | 2.15 |
| 07/25 | 1,906 | 1,906 | 1,879 | 1,884 | -1.15% | 775,200 | 2372億9673万 | +2.5% | 15.05 | 2.14 |
| 07/24 | 1,879 | 1,907 | 1,871 | 1,906 | +0.58% | 968,400 | 2400億6771万 | +3.98% | 15.23 | 2.16 |
| 07/21 | 1,878 | 1,935 | 1,878 | 1,895 | +1.01% | 1,622,900 | 2386億8222万 | +3.84% | 15.14 | 2.15 |
| 07/20 | 1,879 | 1,888 | 1,848 | 1,876 | -0.11% | 1,498,500 | 2362億8910万 | +3.3% | 14.99 | 2.13 |
| 07/19 | 1,890 | 1,891 | 1,855 | 1,878 | -1% | 1,234,500 | 2365億4101万 | +3.7% | 15.01 | 2.13 |
| 07/18 | 1,918 | 1,925 | 1,881 | 1,897 | -1.09% | 1,485,400 | 2389億3413万 | +5.04% | 15.16 | 2.15 |
| 07/14 | 1,855 | 1,927 | 1,855 | 1,918 | +3.79% | 3,041,600 | 2415億7916万 | +6.5% | 15.33 | 2.17 |
| 07/13 | 1,853 | 1,859 | 1,826 | 1,848 | 0% | 883,400 | 2327億6240万 | +2.95% | 14.77 | 2.09 |
| 07/12 | 1,839 | 1,872 | 1,837 | 1,848 | +0.54% | 1,376,400 | 2327億6240万 | +3.18% | 14.77 | 2.09 |
| 07/11 | 1,840 | 1,844 | 1,828 | 1,838 | +0.22% | 1,175,600 | 2315億286万 | +2.8% | 14.69 | 2.08 |
| 07/10 | 1,850 | 1,850 | 1,819 | 1,834 | +0.38% | 1,160,000 | 2309億9905万 | +2.75% | 14.65 | 2.08 |
| 07/07 | 1,815 | 1,842 | 1,808 | 1,827 | -0.44% | 1,097,400 | 2301億1737万 | +2.41% | 14.6 | 2.07 |
| 07/06 | 1,852 | 1,866 | 1,823 | 1,835 | -1.24% | 1,124,600 | 2311億2500万 | +2.8% | 14.66 | 2.08 |
| 07/05 | 1,840 | 1,860 | 1,824 | 1,858 | +1.03% | 834,300 | 2340億2194万 | +4.21% | 14.85 | 2.11 |
| 07/04 | 1,859 | 1,872 | 1,826 | 1,839 | -0.11% | 1,049,700 | 2316億2882万 | +3.43% | 14.69 | 2.08 |
| 07/03 | 1,851 | 1,863 | 1,829 | 1,841 | -0.11% | 851,500 | 2318億8073万 | +3.72% | 14.71 | 2.09 |
| 06/30 | 1,805 | 1,844 | 1,791 | 1,843 | +0.44% | 1,870,500 | 2321億3263万 | +4.07% | 14.85 | 2.11 |
| 06/29 | 1,874 | 1,881 | 1,828 | 1,835 | +0.27% | 1,860,500 | 2375億2915万 | +3.85% | 14.85 | 2.11 |
| 06/28 | 1,833 | 1,885 | 1,814 | 1,830 | +0.27% | 2,930,400 | 2368億8193万 | +3.68% | 14.81 | 2.1 |
| 06/27 | 1,791 | 1,855 | 1,791 | 1,825 | +3.11% | 2,829,800 | 2362億3472万 | +3.58% | 14.77 | 2.09 |
| 06/26 | 1,744 | 1,773 | 1,742 | 1,770 | +1.84% | 986,400 | 2291億1531万 | +0.68% | 14.32 | 2.03 |
| 06/23 | 1,747 | 1,752 | 1,725 | 1,738 | -0.8% | 1,183,000 | 2249億7312万 | -1.08% | 14.07 | 1.99 |
| 06/22 | 1,762 | 1,765 | 1,749 | 1,752 | -0.9% | 727,100 | 2267億8533万 | -0.28% | 14.18 | 2.01 |
| 06/21 | 1,775 | 1,784 | 1,761 | 1,768 | -0.62% | 1,070,500 | 2288億5643万 | +0.63% | 14.31 | 2.03 |
| 06/20 | 1,790 | 1,801 | 1,771 | 1,779 | +2.48% | 1,474,600 | 2302億8031万 | +1.08% | 14.4 | 2.04 |
| 06/19 | 1,716 | 1,740 | 1,700 | 1,736 | +1.76% | 818,300 | 2247億1423万 | -1.48% | 14.05 | 1.99 |
| 06/16 | 1,713 | 1,723 | 1,692 | 1,706 | +1.07% | 1,832,700 | 2208億3092万 | -3.4% | 13.81 | 1.96 |
| 06/15 | 1,715 | 1,715 | 1,681 | 1,688 | -2.82% | 2,074,200 | 2185億93万 | -4.79% | 13.66 | 1.94 |
| 06/14 | 1,790 | 1,812 | 1,737 | 1,737 | -1.36% | 1,278,400 | 2248億4367万 | -2.53% | 14.06 | 1.99 |
| 06/13 | 1,750 | 1,771 | 1,733 | 1,761 | +0.06% | 1,525,000 | 2279億5032万 | -1.57% | 14.25 | 2.02 |
| 06/12 | 1,760 | 1,771 | 1,743 | 1,760 | -0.51% | 1,146,700 | 2278億2088万 | -1.95% | 14.24 | 2.02 |
| 06/09 | 1,750 | 1,772 | 1,738 | 1,769 | +0.51% | 1,459,100 | 2289億8587万 | -1.72% | 14.32 | 2.03 |
| 06/08 | 1,767 | 1,786 | 1,759 | 1,760 | 0% | 971,200 | 2278億2088万 | -2.38% | 14.24 | 2.02 |
| 06/07 | 1,766 | 1,768 | 1,749 | 1,760 | -0.34% | 1,083,200 | 2278億2088万 | -2.6% | 14.24 | 2.02 |
| 06/06 | 1,800 | 1,801 | 1,759 | 1,766 | -2.75% | 1,290,700 | 2285億9754万 | -2.43% | 14.29 | 2.03 |
| 06/05 | 1,839 | 1,852 | 1,814 | 1,816 | -1.78% | 1,048,900 | 2350億6972万 | +0.17% | 14.7 | 2.08 |
| 06/02 | 1,800 | 1,871 | 1,800 | 1,849 | +3.53% | 2,283,800 | 2393億4136万 | +2.04% | 14.96 | 2.12 |
| 06/01 | 1,739 | 1,791 | 1,723 | 1,786 | +2.53% | 2,167,400 | 2311億8641万 | -1.16% | 14.45 | 2.05 |
| 05/31 | 1,744 | 1,756 | 1,731 | 1,742 | -0.85% | 1,131,800 | 2254億9089万 | -3.33% | 14.1 | 2 |
| 05/30 | 1,726 | 1,761 | 1,712 | 1,757 | +1.44% | 1,254,500 | 2274億3255万 | -2.33% | 14.22 | 2.02 |
| 05/29 | 1,760 | 1,762 | 1,732 | 1,732 | -1.81% | 1,086,000 | 2241億9645万 | -3.4% | 14.02 | 1.99 |
| 05/26 | 1,776 | 1,776 | 1,749 | 1,764 | -0.73% | 1,113,100 | 2283億3865万 | -1.34% | 14.28 | 2.02 |
| 05/25 | 1,753 | 1,783 | 1,741 | 1,777 | +0.79% | 1,559,900 | 2300億2142万 | -0.28% | 14.38 | 2.04 |
| 05/24 | 1,740 | 1,765 | 1,734 | 1,763 | +3.34% | 1,903,500 | 2282億921万 | -0.68% | 14.27 | 2.02 |
| 05/23 | 1,750 | 1,759 | 1,704 | 1,706 | -2.74% | 2,277,900 | 2208億3092万 | -3.56% | 13.81 | 1.96 |
| 05/22 | 1,763 | 1,771 | 1,751 | 1,754 | +0.69% | 1,002,200 | 2270億4421万 | -0.68% | 14.19 | 2.01 |
| 05/19 | 1,753 | 1,761 | 1,734 | 1,742 | -0.68% | 1,946,200 | 2254億9089万 | -1.19% | 14.1 | 2 |
| 05/18 | 1,756 | 1,779 | 1,737 | 1,754 | -4.1% | 2,248,900 | 2270億4421万 | -0.4% | 14.19 | 2.01 |
| 05/17 | 1,830 | 1,832 | 1,805 | 1,829 | -0.65% | 1,336,200 | 2367億5249万 | +3.8% | 14.8 | 2.1 |
| 05/16 | 1,851 | 1,864 | 1,831 | 1,841 | +0.66% | 1,054,200 | 2383億582万 | +4.84% | 14.9 | 2.11 |
| 05/15 | 1,863 | 1,867 | 1,821 | 1,829 | -2.87% | 1,850,200 | 2367億5249万 | +4.51% | 14.8 | 2.1 |
| 05/12 | 1,893 | 1,902 | 1,877 | 1,883 | -1.41% | 1,995,800 | 2437億4245万 | +7.97% | 15.24 | 2.16 |
| 05/11 | 1,875 | 1,911 | 1,852 | 1,910 | -0.78% | 2,771,000 | 2472億3743万 | +10.02% | 15.46 | 2.19 |
| 05/10 | 1,900 | 1,936 | 1,895 | 1,925 | +1.58% | 2,035,800 | 2491億7908万 | +11.4% | 15.58 | 2.21 |
| 05/09 | 1,890 | 1,895 | 1,868 | 1,895 | +0.11% | 1,539,400 | 2452億9577万 | +10.17% | 15.34 | 2.18 |
| 05/08 | 1,889 | 1,903 | 1,880 | 1,893 | +2.21% | 1,948,000 | 2450億3689万 | +10.51% | 15.32 | 2.17 |
| 05/02 | 1,855 | 1,857 | 1,825 | 1,852 | -0.27% | 2,015,700 | 2397億2970万 | +8.43% | 14.99 | 2.13 |
| 05/01 | 1,840 | 1,857 | 1,815 | 1,857 | +1.03% | 1,331,200 | 2403億7691万 | +8.98% | 15.03 | 2.13 |
