PBR
2017/03/30～2017/08/23
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 |
| 08/23 | 1,018 | 1,018 | 996 | 998 | -0.3% | 339,000 | 741億3789万 | -8.52% | 13.71 | 0.95 |
| 08/22 | 1,004 | 1,006 | 997 | 1,001 | -0.89% | 227,100 | 743億6075万 | -8.83% | 13.75 | 0.95 |
| 08/21 | 1,004 | 1,018 | 1,000 | 1,010 | +1.81% | 354,100 | 750億2932万 | -8.6% | 13.88 | 0.96 |
| 08/18 | 999 | 999 | 985 | 992 | -1.1% | 472,900 | 736億9217万 | -10.55% | 13.63 | 0.94 |
| 08/17 | 1,011 | 1,015 | 1,000 | 1,003 | -0.99% | 352,100 | 745億932万 | -9.96% | 13.78 | 0.95 |
| 08/16 | 1,017 | 1,023 | 1,009 | 1,013 | -0.59% | 288,000 | 752億5218万 | -9.47% | 13.92 | 0.96 |
| 08/15 | 1,029 | 1,036 | 1,015 | 1,019 | +0.69% | 299,800 | 756億9790万 | -9.18% | 14 | 0.97 |
| 08/14 | 1,022 | 1,025 | 1,010 | 1,012 | -2.6% | 307,200 | 751億7790万 | -10.04% | 13.9 | 0.96 |
| 08/10 | 1,024 | 1,053 | 1,022 | 1,039 | +2.36% | 614,800 | 771億8363万 | -7.97% | 14.27 | 0.99 |
| 08/09 | 1,023 | 1,033 | 1,012 | 1,015 | -0.98% | 703,400 | 754億76万 | -10.18% | 13.94 | 0.96 |
| 08/08 | 1,036 | 1,052 | 1,023 | 1,025 | -10.95% | 1,756,800 | 761億4362万 | -9.45% | 14.08 | 0.97 |
| 08/07 | 1,169 | 1,169 | 1,133 | 1,151 | +1.86% | 280,400 | 855億372万 | +1.5% | 15.81 | 1.09 |
| 08/04 | 1,130 | 1,135 | 1,117 | 1,130 | -0.62% | 146,800 | 839億4370万 | -0.09% | 15.52 | 1.07 |
| 08/03 | 1,143 | 1,145 | 1,129 | 1,137 | -1.13% | 136,700 | 844億6370万 | +0.71% | 15.62 | 1.08 |
| 08/02 | 1,132 | 1,152 | 1,126 | 1,150 | +1.95% | 239,700 | 854億2943万 | +2.04% | 15.8 | 1.09 |
| 08/01 | 1,138 | 1,141 | 1,121 | 1,128 | -1.14% | 226,000 | 837億9513万 | +0.27% | 15.5 | 1.07 |
| 07/31 | 1,154 | 1,155 | 1,133 | 1,141 | -1.98% | 458,600 | 847億6085万 | +1.69% | 15.67 | 1.08 |
| 07/28 | 1,173 | 1,173 | 1,161 | 1,164 | -0.77% | 259,300 | 864億6944万 | +3.84% | 15.99 | 1.1 |
| 07/27 | 1,172 | 1,190 | 1,165 | 1,173 | -0.17% | 266,000 | 871億3802万 | +4.92% | 16.11 | 1.11 |
| 07/26 | 1,154 | 1,184 | 1,153 | 1,175 | +2.35% | 279,800 | 872億8659万 | +5.29% | 16.14 | 1.11 |
| 07/25 | 1,161 | 1,161 | 1,147 | 1,148 | -1.29% | 155,700 | 852億8086万 | +3.05% | 15.77 | 1.09 |
| 07/24 | 1,165 | 1,165 | 1,155 | 1,163 | -1.02% | 195,000 | 863億9515万 | +4.68% | 15.98 | 1.1 |
| 07/21 | 1,164 | 1,192 | 1,160 | 1,175 | +1.12% | 259,000 | 872億8659万 | +6.05% | 16.14 | 1.11 |
| 07/20 | 1,166 | 1,171 | 1,156 | 1,162 | +0.78% | 222,800 | 863億2087万 | +5.35% | 15.96 | 1.1 |
| 07/19 | 1,170 | 1,172 | 1,150 | 1,153 | -2.29% | 312,200 | 856億5229万 | +4.91% | 15.84 | 1.09 |
| 07/18 | 1,158 | 1,183 | 1,154 | 1,180 | +1.03% | 394,800 | 876億5802万 | +7.76% | 16.21 | 1.12 |
| 07/14 | 1,117 | 1,178 | 1,117 | 1,168 | +4.19% | 531,400 | 867億6658万 | +7.06% | 16.05 | 1.11 |
| 07/13 | 1,118 | 1,127 | 1,111 | 1,121 | +0.36% | 196,600 | 832億7512万 | +3.03% | 15.4 | 1.06 |
| 07/12 | 1,120 | 1,121 | 1,111 | 1,117 | -0.27% | 181,400 | 829億7798万 | +2.85% | 15.34 | 1.06 |
| 07/11 | 1,092 | 1,120 | 1,092 | 1,120 | +2.28% | 240,100 | 832億83万 | +3.23% | 15.39 | 1.06 |
| 07/10 | 1,098 | 1,107 | 1,091 | 1,095 | 0% | 193,800 | 813億4367万 | +0.92% | 15.04 | 1.04 |
| 07/07 | 1,090 | 1,107 | 1,088 | 1,095 | -0.18% | 303,900 | 813億4367万 | +1.01% | 15.04 | 1.04 |
| 07/06 | 1,083 | 1,100 | 1,079 | 1,097 | +1.67% | 383,700 | 814億9225万 | +1.11% | 15.07 | 1.04 |
| 07/05 | 1,063 | 1,079 | 1,059 | 1,079 | +1.31% | 278,100 | 801億5509万 | -0.55% | 14.82 | 1.02 |
| 07/04 | 1,074 | 1,076 | 1,062 | 1,065 | 0% | 361,900 | 791億1508万 | -1.75% | 14.63 | 1.01 |
| 07/03 | 1,073 | 1,078 | 1,064 | 1,065 | -1.39% | 215,000 | 791億1508万 | -1.75% | 14.63 | 1.01 |
| 06/30 | 1,072 | 1,080 | 1,065 | 1,080 | -0.46% | 341,500 | 802億2938万 | -0.37% | 14.84 | 1.02 |
| 06/29 | 1,078 | 1,085 | 1,073 | 1,085 | +0.74% | 366,400 | 806億81万 | +0.09% | 14.91 | 1.03 |
| 06/28 | 1,071 | 1,093 | 1,071 | 1,077 | -1.01% | 263,000 | 800億652万 | -0.65% | 14.8 | 1.02 |
| 06/27 | 1,075 | 1,088 | 1,071 | 1,088 | +1.12% | 250,700 | 808億2367万 | +0.28% | 14.95 | 1.03 |
| 06/26 | 1,090 | 1,090 | 1,070 | 1,076 | -1.65% | 436,300 | 799億3223万 | -0.74% | 14.78 | 1.02 |
| 06/23 | 1,101 | 1,106 | 1,090 | 1,094 | +0.09% | 212,100 | 812億6939万 | +0.92% | 15.03 | 1.04 |
| 06/22 | 1,125 | 1,125 | 1,093 | 1,093 | -2.41% | 262,600 | 811億9510万 | +0.92% | 15.02 | 1.04 |
| 06/21 | 1,122 | 1,142 | 1,116 | 1,120 | -0.27% | 365,700 | 832億83万 | +3.42% | 15.39 | 1.06 |
| 06/20 | 1,100 | 1,123 | 1,100 | 1,123 | +3.22% | 379,700 | 834億2369万 | +3.79% | 15.43 | 1.07 |
| 06/19 | 1,083 | 1,090 | 1,072 | 1,088 | +0.37% | 259,800 | 808億2367万 | +0.55% | 14.95 | 1.03 |
| 06/16 | 1,061 | 1,087 | 1,058 | 1,084 | +3.73% | 587,300 | 805億2652万 | +0.09% | 14.89 | 1.03 |
| 06/15 | 1,060 | 1,064 | 1,045 | 1,045 | -1.69% | 289,200 | 776億2935万 | -3.95% | 14.36 | 0.99 |
| 06/14 | 1,084 | 1,105 | 1,056 | 1,063 | +0.85% | 732,400 | 789億6651万 | -2.92% | 14.6 | 1.01 |
| 06/13 | 1,060 | 1,069 | 1,043 | 1,054 | -2.86% | 603,100 | 782億9793万 | -4.27% | 14.48 | 1 |
| 06/12 | 1,082 | 1,091 | 1,076 | 1,085 | +0.28% | 164,700 | 806億81万 | -1.99% | 14.91 | 1.03 |
| 06/09 | 1,075 | 1,094 | 1,069 | 1,082 | -0.82% | 348,600 | 803億7795万 | -2.7% | 14.86 | 1.03 |
| 06/08 | 1,091 | 1,100 | 1,086 | 1,091 | +0.28% | 214,100 | 810億4653万 | -2.15% | 14.99 | 1.03 |
| 06/07 | 1,106 | 1,106 | 1,068 | 1,088 | -2.07% | 511,700 | 808億2367万 | -2.6% | 14.95 | 1.03 |
| 06/06 | 1,141 | 1,145 | 1,097 | 1,111 | +2.78% | 834,800 | 825億3226万 | -0.71% | 15.26 | 1.05 |
| 06/05 | 1,100 | 1,101 | 1,077 | 1,081 | -1.73% | 388,800 | 803億366万 | -3.4% | 14.85 | 1.03 |
| 06/02 | 1,100 | 1,103 | 1,089 | 1,100 | 0% | 419,400 | 817億1511万 | -1.87% | 15.11 | 1.04 |
| 06/01 | 1,068 | 1,100 | 1,067 | 1,100 | +3.38% | 370,000 | 817億1511万 | -1.87% | 15.11 | 1.04 |
| 05/31 | 1,063 | 1,068 | 1,056 | 1,064 | -0.37% | 264,200 | 790億4079万 | -5% | 14.62 | 1.01 |
| 05/30 | 1,073 | 1,073 | 1,060 | 1,068 | -0.28% | 196,000 | 793億3794万 | -4.64% | 14.67 | 1.01 |
| 05/29 | 1,081 | 1,081 | 1,069 | 1,071 | +0.19% | 134,700 | 795億6080万 | -4.38% | 14.71 | 1.02 |
| 05/26 | 1,079 | 1,080 | 1,068 | 1,069 | -1.2% | 206,700 | 794億1223万 | -4.89% | 14.69 | 1.01 |
| 05/25 | 1,101 | 1,101 | 1,078 | 1,082 | -1.55% | 273,000 | 803億7795万 | -3.99% | 14.86 | 1.03 |
| 05/24 | 1,093 | 1,101 | 1,092 | 1,099 | +2.61% | 220,600 | 816億4082万 | -2.74% | 15.1 | 1.04 |
| 05/23 | 1,075 | 1,082 | 1,066 | 1,071 | -0.83% | 324,100 | 795億6080万 | -5.39% | 14.71 | 1.02 |
| 05/22 | 1,076 | 1,084 | 1,071 | 1,080 | +0.56% | 217,000 | 802億2938万 | -4.85% | 14.84 | 1.02 |
| 05/19 | 1,084 | 1,087 | 1,067 | 1,074 | -0.28% | 248,600 | 797億8366万 | -5.71% | 14.75 | 1.02 |
| 05/18 | 1,085 | 1,092 | 1,074 | 1,077 | -2.8% | 226,900 | 800億652万 | -5.86% | 14.8 | 1.02 |
| 05/17 | 1,110 | 1,110 | 1,094 | 1,108 | -0.36% | 378,000 | 823億940万 | -3.57% | 15.22 | 1.05 |
| 05/16 | 1,125 | 1,132 | 1,109 | 1,112 | -0.89% | 430,000 | 826億654万 | -3.56% | 15.28 | 1.05 |
| 05/15 | 1,143 | 1,151 | 1,092 | 1,122 | -7.58% | 679,100 | 833億4941万 | -3.03% | 15.41 | 1.06 |
| 05/12 | 1,222 | 1,253 | 1,206 | 1,214 | -0.16% | 317,500 | 901億8376万 | +4.57% | 16.68 | 1.15 |
| 05/11 | 1,202 | 1,217 | 1,200 | 1,216 | +0.75% | 285,800 | 903億3234万 | +4.56% | 16.7 | 1.15 |
| 05/10 | 1,214 | 1,229 | 1,203 | 1,207 | -0.41% | 312,200 | 896億6376万 | +3.61% | 16.58 | 1.14 |
| 05/09 | 1,199 | 1,214 | 1,187 | 1,212 | +1.17% | 600,600 | 900億3519万 | +3.86% | 16.65 | 1.15 |
| 05/08 | 1,165 | 1,198 | 1,165 | 1,198 | +4.08% | 598,000 | 889億9518万 | +2.66% | 16.46 | 1.14 |
| 05/02 | 1,150 | 1,154 | 1,146 | 1,151 | +0.61% | 242,800 | 855億372万 | -1.54% | 15.81 | 1.09 |
| 05/01 | 1,147 | 1,152 | 1,136 | 1,144 | +0.62% | 306,300 | 849億8371万 | -2.47% | 15.72 | 1.09 |
| 04/28 | 1,136 | 1,155 | 1,133 | 1,137 | +0.89% | 382,200 | 844億6370万 | -3.23% | 15.62 | 1.08 |
| 04/27 | 1,117 | 1,129 | 1,106 | 1,127 | +0.81% | 298,900 | 837億2084万 | -4.33% | 15.48 | 1.07 |
| 04/26 | 1,125 | 1,134 | 1,111 | 1,118 | +0.99% | 404,900 | 830億5226万 | -5.33% | 15.36 | 1.06 |
| 04/25 | 1,085 | 1,120 | 1,082 | 1,107 | +3.55% | 601,200 | 822億3511万 | -6.5% | 15.21 | 1.05 |
| 04/24 | 1,085 | 1,087 | 1,060 | 1,069 | +0.85% | 539,900 | 794億1223万 | -10.17% | 14.69 | 1.01 |
| 04/21 | 1,089 | 1,090 | 1,050 | 1,060 | -2.12% | 1,145,800 | 787億4365万 | -11.37% | 14.56 | 1.01 |
| 04/20 | 1,179 | 1,182 | 1,078 | 1,083 | -6.07% | 1,523,600 | 804億5224万 | -9.98% | 14.88 | 1.03 |
| 04/19 | 1,149 | 1,163 | 1,147 | 1,153 | +0.09% | 160,600 | 856億5229万 | -4.63% | 15.84 | 1.09 |
| 04/18 | 1,154 | 1,164 | 1,146 | 1,152 | +0.35% | 158,200 | 855億7800万 | -4.95% | 15.83 | 1.09 |
| 04/17 | 1,151 | 1,156 | 1,140 | 1,148 | -0.95% | 195,900 | 852億8086万 | -5.51% | 15.77 | 1.09 |
| 04/14 | 1,156 | 1,165 | 1,125 | 1,159 | +0.26% | 274,500 | 860億9801万 | -4.84% | 15.92 | 1.1 |
| 04/13 | 1,149 | 1,159 | 1,142 | 1,156 | -0.77% | 239,000 | 858億7515万 | -5.4% | 15.88 | 1.1 |
| 04/12 | 1,181 | 1,181 | 1,153 | 1,165 | -3.08% | 444,000 | 865億4373万 | -4.82% | 16 | 1.11 |
| 04/11 | 1,205 | 1,208 | 1,187 | 1,202 | -0.58% | 248,300 | 892億9232万 | -1.96% | 16.51 | 1.14 |
| 04/10 | 1,207 | 1,217 | 1,201 | 1,209 | +0.17% | 300,600 | 898億1233万 | -1.47% | 16.61 | 1.15 |
| 04/07 | 1,212 | 1,218 | 1,191 | 1,207 | +0.17% | 373,400 | 896億6376万 | -1.71% | 16.58 | 1.14 |
| 04/06 | 1,232 | 1,239 | 1,198 | 1,205 | -2.19% | 341,200 | 895億1518万 | -1.87% | 16.55 | 1.14 |
| 04/05 | 1,230 | 1,263 | 1,227 | 1,232 | -1.36% | 355,000 | 915億2092万 | +0.24% | 16.92 | 1.17 |
| 04/04 | 1,253 | 1,259 | 1,232 | 1,249 | -1.11% | 439,100 | 927億8379万 | +1.63% | 17.16 | 1.18 |
| 04/03 | 1,290 | 1,293 | 1,260 | 1,263 | -0.94% | 406,700 | 938億2380万 | +2.93% | 17.35 | 1.2 |
| 03/31 | 1,229 | 1,299 | 1,229 | 1,275 | +4.94% | 1,053,600 | 947億1524万 | +4% | 17.5 | 1.21 |
| 03/30 | 1,240 | 1,240 | 1,210 | 1,215 | -2.57% | 375,500 | 902億5805万 | -0.82% | 16.68 | 1.15 |
