PBR
2017/07/11～2017/12/05
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 |
| 12/05 | 3,699 | 3,767 | 3,682 | 3,730 | +2.25% | 5,384,700 | 3兆6254億 | +1.3% | 17.91 | 2.11 |
| 12/04 | 3,691 | 3,709 | 3,634 | 3,648 | -0.82% | 4,090,200 | 3兆5457億 | -0.87% | 17.52 | 2.07 |
| 12/01 | 3,665 | 3,699 | 3,601 | 3,678 | +5.69% | 7,186,000 | 3兆5748億 | -0.08% | 17.66 | 2.08 |
| 11/30 | 3,502 | 3,523 | 3,456 | 3,480 | -1.25% | 6,524,600 | 3兆3824億 | -5.49% | 16.71 | 1.97 |
| 11/29 | 3,500 | 3,538 | 3,493 | 3,524 | +1.97% | 4,259,900 | 3兆4252億 | -4.4% | 16.92 | 2 |
| 11/28 | 3,522 | 3,542 | 3,433 | 3,456 | -3.79% | 7,254,500 | 3兆3591億 | -6.29% | 16.6 | 1.96 |
| 11/27 | 3,611 | 3,612 | 3,577 | 3,592 | -0.58% | 2,785,900 | 3兆4913億 | -2.66% | 17.25 | 2.04 |
| 11/24 | 3,650 | 3,657 | 3,592 | 3,613 | -2.11% | 4,135,900 | 3兆5117億 | -1.98% | 17.35 | 2.05 |
| 11/22 | 3,635 | 3,716 | 3,633 | 3,691 | +2.61% | 5,290,700 | 3兆5875億 | +0.22% | 17.73 | 2.09 |
| 11/21 | 3,550 | 3,633 | 3,545 | 3,597 | +2.25% | 4,966,700 | 3兆4961億 | -2.15% | 17.27 | 2.04 |
| 11/20 | 3,584 | 3,594 | 3,516 | 3,518 | -2.47% | 4,834,700 | 3兆4193億 | -4.17% | 16.9 | 1.99 |
| 11/17 | 3,650 | 3,668 | 3,599 | 3,607 | -0.22% | 5,372,300 | 3兆5058億 | -1.69% | 17.32 | 2.04 |
| 11/16 | 3,570 | 3,637 | 3,567 | 3,615 | -1.34% | 6,937,700 | 3兆5136億 | -1.31% | 17.36 | 2.05 |
| 11/15 | 3,700 | 3,735 | 3,636 | 3,664 | -2.29% | 5,212,300 | 3兆5612億 | +0.38% | 17.6 | 2.08 |
| 11/14 | 3,722 | 3,760 | 3,708 | 3,750 | +0.75% | 3,304,900 | 3兆6448億 | +3.16% | 18.01 | 2.13 |
| 11/13 | 3,745 | 3,755 | 3,711 | 3,722 | -0.64% | 3,016,000 | 3兆6176億 | +2.93% | 17.87 | 2.11 |
| 11/10 | 3,731 | 3,792 | 3,716 | 3,746 | -2.68% | 5,796,600 | 3兆6409億 | +4.11% | 17.99 | 2.12 |
| 11/09 | 3,860 | 3,945 | 3,787 | 3,849 | -0.36% | 6,984,400 | 3兆7411億 | +7.54% | 18.48 | 2.18 |
| 11/08 | 3,850 | 3,878 | 3,826 | 3,863 | +0.81% | 3,593,800 | 3兆7547億 | +8.73% | 18.55 | 2.19 |
| 11/07 | 3,793 | 3,834 | 3,756 | 3,832 | +1.19% | 4,209,700 | 3兆7245億 | +8.65% | 18.4 | 2.17 |
| 11/06 | 3,790 | 3,795 | 3,727 | 3,787 | +0.05% | 4,328,300 | 3兆6808億 | +8.14% | 18.19 | 2.15 |
| 11/02 | 3,799 | 3,804 | 3,760 | 3,785 | -0.73% | 4,182,600 | 3兆6788億 | +8.73% | 18.18 | 2.14 |
| 11/01 | 3,725 | 3,815 | 3,724 | 3,813 | +3.14% | 6,077,200 | 3兆7061億 | +10.33% | 18.31 | 2.16 |
| 10/31 | 3,787 | 3,808 | 3,692 | 3,697 | -2.81% | 7,125,100 | 3兆5933億 | +7.75% | 17.75 | 2.09 |
| 10/30 | 3,824 | 3,843 | 3,755 | 3,804 | +3.45% | 7,811,100 | 3兆6973億 | +11.52% | 18.27 | 2.16 |
| 10/27 | 3,700 | 3,700 | 3,649 | 3,677 | +0.35% | 3,839,300 | 3兆5739億 | +8.53% | 17.66 | 2.08 |
| 10/26 | 3,746 | 3,750 | 3,645 | 3,664 | -0.87% | 4,009,800 | 3兆5612億 | +8.72% | 17.6 | 2.08 |
| 10/25 | 3,730 | 3,769 | 3,663 | 3,696 | +3.33% | 8,870,100 | 3兆5923億 | +10.3% | 17.75 | 2.09 |
| 10/24 | 3,570 | 3,581 | 3,551 | 3,577 | -0.06% | 3,078,500 | 3兆4767億 | +7.42% | 17.18 | 2.03 |
| 10/23 | 3,550 | 3,584 | 3,548 | 3,579 | +2.26% | 3,975,200 | 3兆4786億 | +8.09% | 17.19 | 2.03 |
| 10/20 | 3,490 | 3,506 | 3,477 | 3,500 | -0.23% | 3,314,400 | 3兆4018億 | +6.32% | 16.81 | 1.98 |
| 10/19 | 3,545 | 3,554 | 3,506 | 3,508 | -0.6% | 3,290,400 | 3兆4096億 | +7.02% | 16.85 | 1.99 |
| 10/18 | 3,503 | 3,532 | 3,488 | 3,529 | +0.46% | 3,415,800 | 3兆4300億 | +8.12% | 16.95 | 2 |
| 10/17 | 3,526 | 3,578 | 3,503 | 3,513 | +0.86% | 5,692,000 | 3兆4145億 | +8.09% | 16.87 | 1.99 |
| 10/16 | 3,472 | 3,489 | 3,462 | 3,483 | +0.32% | 3,113,900 | 3兆3853億 | +7.67% | 16.73 | 1.97 |
| 10/13 | 3,460 | 3,504 | 3,437 | 3,472 | +0.49% | 5,216,500 | 3兆3746億 | +7.83% | 16.67 | 1.97 |
| 10/12 | 3,415 | 3,470 | 3,406 | 3,455 | +5.05% | 6,651,500 | 3兆3581億 | +7.9% | 16.59 | 1.96 |
| 10/11 | 3,285 | 3,298 | 3,267 | 3,289 | +0.12% | 1,752,700 | 3兆1968億 | +3.4% | 15.8 | 1.86 |
| 10/10 | 3,303 | 3,305 | 3,273 | 3,285 | +0.12% | 1,844,100 | 3兆1929億 | +3.69% | 15.78 | 1.86 |
| 10/06 | 3,288 | 3,307 | 3,271 | 3,281 | +0.34% | 2,690,000 | 3兆1890億 | +3.99% | 15.76 | 1.86 |
| 10/05 | 3,269 | 3,277 | 3,256 | 3,270 | +0.18% | 2,696,300 | 3兆1783億 | +4.04% | 15.7 | 1.85 |
| 10/04 | 3,227 | 3,265 | 3,227 | 3,264 | +1.65% | 3,475,800 | 3兆1725億 | +4.28% | 15.68 | 1.85 |
| 10/03 | 3,214 | 3,219 | 3,189 | 3,211 | +0.06% | 2,495,300 | 3兆1209億 | +3.02% | 15.42 | 1.82 |
| 10/02 | 3,207 | 3,214 | 3,182 | 3,209 | +0.25% | 1,859,200 | 3兆1190億 | +3.32% | 15.41 | 1.82 |
| 09/29 | 3,220 | 3,235 | 3,190 | 3,201 | -1.78% | 3,853,800 | 3兆1112億 | +3.46% | 15.37 | 1.81 |
| 09/28 | 3,210 | 3,265 | 3,184 | 3,259 | +2.65% | 4,460,300 | 3兆1676億 | +5.88% | 15.65 | 1.85 |
| 09/27 | 3,162 | 3,196 | 3,159 | 3,175 | -0.03% | 2,075,700 | 3兆859億 | +3.72% | 15.25 | 1.8 |
| 09/26 | 3,165 | 3,203 | 3,161 | 3,176 | -0.56% | 2,925,200 | 3兆869億 | +4.23% | 15.25 | 1.8 |
| 09/25 | 3,241 | 3,263 | 3,191 | 3,194 | -1.3% | 3,214,800 | 3兆1044億 | +5.34% | 15.34 | 1.81 |
| 09/22 | 3,300 | 3,321 | 3,226 | 3,236 | +0.15% | 4,411,300 | 3兆1452億 | +7.22% | 15.54 | 1.83 |
| 09/21 | 3,213 | 3,254 | 3,211 | 3,231 | +1.35% | 4,518,800 | 3兆1404億 | +7.59% | 15.52 | 1.83 |
| 09/20 | 3,175 | 3,198 | 3,167 | 3,188 | +0.63% | 3,864,500 | 3兆986億 | +6.73% | 15.31 | 1.81 |
| 09/19 | 3,180 | 3,182 | 3,138 | 3,168 | +2.29% | 4,171,800 | 3兆791億 | +6.59% | 15.21 | 1.8 |
| 09/15 | 3,088 | 3,106 | 3,085 | 3,097 | -0.03% | 4,746,600 | 3兆101億 | +4.66% | 14.87 | 1.75 |
| 09/14 | 3,132 | 3,141 | 3,086 | 3,098 | -2.09% | 3,960,300 | 3兆111億 | +4.91% | 14.88 | 1.76 |
| 09/13 | 3,175 | 3,195 | 3,156 | 3,164 | +0.32% | 3,516,900 | 3兆753億 | +7.36% | 15.19 | 1.79 |
| 09/12 | 3,152 | 3,171 | 3,117 | 3,154 | -0.54% | 3,962,900 | 3兆655億 | +7.28% | 15.15 | 1.79 |
| 09/11 | 3,198 | 3,213 | 3,165 | 3,171 | +0.96% | 3,483,200 | 3兆821億 | +8.11% | 15.23 | 1.8 |
| 09/08 | 3,142 | 3,168 | 3,123 | 3,141 | +1.03% | 6,906,900 | 3兆529億 | +7.31% | 15.08 | 1.78 |
| 09/07 | 3,040 | 3,114 | 3,038 | 3,109 | +2.95% | 6,577,900 | 3兆218億 | +6.47% | 14.93 | 1.76 |
| 09/06 | 2,953 | 3,020 | 2,948 | 3,020 | +2.79% | 4,831,500 | 2兆9353億 | +3.6% | 14.5 | 1.71 |
| 09/05 | 2,964 | 2,974 | 2,935 | 2,938 | -0.91% | 2,079,900 | 2兆8556億 | +0.82% | 14.11 | 1.66 |
| 09/04 | 2,952 | 2,973 | 2,945 | 2,965 | +0.03% | 2,206,500 | 2兆8818億 | +1.72% | 14.24 | 1.68 |
| 09/01 | 2,975 | 2,982 | 2,953 | 2,964 | -0.37% | 2,902,000 | 2兆8809億 | +1.72% | 14.23 | 1.68 |
| 08/31 | 2,980 | 2,997 | 2,971 | 2,975 | +1.09% | 3,256,600 | 2兆8916億 | +2.09% | 14.29 | 1.69 |
| 08/30 | 2,938 | 2,953 | 2,935 | 2,943 | +0.03% | 2,609,700 | 2兆8605億 | +1% | 14.13 | 1.67 |
| 08/29 | 2,933 | 2,945 | 2,920 | 2,942 | +0.03% | 2,500,200 | 2兆8595億 | +1% | 14.13 | 1.67 |
| 08/28 | 2,912 | 2,941 | 2,901 | 2,941 | +1.45% | 4,275,600 | 2兆8585億 | +1% | 14.12 | 1.67 |
| 08/25 | 2,829 | 2,916 | 2,828 | 2,899 | +3.02% | 3,880,300 | 2兆8177億 | -0.51% | 13.92 | 1.64 |
| 08/24 | 2,819 | 2,845 | 2,813 | 2,814 | -0.21% | 1,818,900 | 2兆7351億 | -3.5% | 13.51 | 1.59 |
| 08/23 | 2,876 | 2,880 | 2,813 | 2,820 | -0.49% | 2,752,000 | 2兆7409億 | -3.49% | 13.54 | 1.6 |
| 08/22 | 2,810 | 2,845 | 2,801 | 2,834 | +1.07% | 2,554,800 | 2兆7545億 | -3.14% | 13.61 | 1.61 |
| 08/21 | 2,845 | 2,849 | 2,803 | 2,804 | -0.88% | 2,524,700 | 2兆7253億 | -4.33% | 13.47 | 1.59 |
| 08/18 | 2,830 | 2,840 | 2,824 | 2,829 | -0.95% | 2,375,100 | 2兆7496億 | -3.61% | 13.59 | 1.6 |
| 08/17 | 2,825 | 2,859 | 2,817 | 2,856 | +0.92% | 2,817,000 | 2兆7759億 | -2.82% | 13.72 | 1.62 |
| 08/16 | 2,821 | 2,849 | 2,803 | 2,830 | +0.18% | 3,136,900 | 2兆7506億 | -3.81% | 13.59 | 1.6 |
| 08/15 | 2,852 | 2,888 | 2,825 | 2,825 | -0.98% | 4,393,400 | 2兆7458億 | -4.04% | 13.57 | 1.6 |
| 08/14 | 2,871 | 2,877 | 2,847 | 2,853 | -2.49% | 4,480,800 | 2兆7730億 | -3.16% | 13.7 | 1.62 |
| 08/10 | 2,951 | 2,955 | 2,912 | 2,926 | -1.35% | 3,410,300 | 2兆8439億 | -0.71% | 14.05 | 1.66 |
| 08/09 | 2,955 | 2,974 | 2,934 | 2,966 | -0.7% | 3,109,000 | 2兆8828億 | +0.64% | 14.24 | 1.68 |
| 08/08 | 2,976 | 2,990 | 2,955 | 2,987 | +0.23% | 1,984,700 | 2兆9032億 | +1.5% | 14.34 | 1.69 |
| 08/07 | 3,014 | 3,024 | 2,978 | 2,980 | -0.73% | 2,474,500 | 2兆8964億 | +1.43% | 14.31 | 1.69 |
| 08/04 | 2,985 | 3,008 | 2,976 | 3,002 | +0.54% | 2,909,700 | 2兆9178億 | +2.35% | 14.42 | 1.7 |
| 08/03 | 2,984 | 2,999 | 2,977 | 2,986 | +0.13% | 2,884,900 | 2兆9022億 | +1.98% | 14.34 | 1.69 |
| 08/02 | 2,980 | 2,998 | 2,966 | 2,982 | +0.17% | 2,875,200 | 2兆8984億 | +2.12% | 14.32 | 1.69 |
| 08/01 | 2,971 | 3,005 | 2,964 | 2,977 | +0.4% | 3,139,200 | 2兆8935億 | +2.27% | 14.3 | 1.69 |
| 07/31 | 3,004 | 3,005 | 2,959 | 2,965 | +0.37% | 5,303,000 | 2兆8818億 | +2.17% | 14.24 | 1.68 |
| 07/28 | 2,990 | 3,016 | 2,948 | 2,954 | -0.47% | 4,458,900 | 2兆8711億 | +2.11% | 14.19 | 1.67 |
| 07/27 | 2,970 | 2,987 | 2,942 | 2,968 | -0.37% | 3,473,000 | 2兆8848億 | +2.88% | 14.25 | 1.68 |
| 07/26 | 3,000 | 3,020 | 2,952 | 2,979 | +2.65% | 5,718,300 | 2兆8954億 | +3.55% | 14.31 | 1.69 |
| 07/25 | 2,914 | 2,926 | 2,898 | 2,902 | -0.58% | 3,110,100 | 2兆8206億 | +1.11% | 13.94 | 1.64 |
| 07/24 | 2,950 | 2,956 | 2,919 | 2,919 | -2.24% | 4,230,100 | 2兆8371億 | +1.88% | 14.02 | 1.65 |
| 07/21 | 2,950 | 2,990 | 2,948 | 2,986 | +0.91% | 3,668,600 | 2兆9022億 | +4.55% | 14.34 | 1.69 |
| 07/20 | 2,953 | 2,961 | 2,939 | 2,959 | +0.34% | 2,055,200 | 2兆8760億 | +4.04% | 14.21 | 1.68 |
| 07/19 | 2,934 | 2,950 | 2,910 | 2,949 | +0.2% | 2,716,400 | 2兆8663億 | +4.02% | 14.16 | 1.67 |
| 07/18 | 2,932 | 2,949 | 2,924 | 2,943 | -0.37% | 2,871,600 | 2兆8605億 | +4.07% | 14.13 | 1.67 |
| 07/14 | 2,923 | 2,955 | 2,912 | 2,954 | +1.69% | 3,525,400 | 2兆8711億 | +4.71% | 14.19 | 1.67 |
| 07/13 | 2,925 | 2,926 | 2,897 | 2,905 | -0.48% | 1,866,300 | 2兆8235億 | +3.23% | 13.95 | 1.65 |
| 07/12 | 2,927 | 2,949 | 2,908 | 2,919 | -0.31% | 2,739,600 | 2兆8371億 | +4.03% | 14.02 | 1.65 |
| 07/11 | 2,910 | 2,931 | 2,898 | 2,928 | +1.17% | 3,356,200 | 2兆8459億 | +4.68% | 14.06 | 1.66 |
