PBR
2016/07/15~2016/12/12
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 |
---|
2016 |
12/12 | 1,666 | 1,668 | 1,635 | 1,654 | -0.72% | 7,854,500 | 3兆5514億 | +5.82% | 16.86 | 1.72 |
12/09 | 1,635 | 1,669 | 1,633 | 1,666 | +0.18% | 9,465,900 | 3兆5772億 | +7.21% | 16.99 | 1.73 |
12/08 | 1,650 | 1,664 | 1,639 | 1,663 | +2.65% | 15,821,600 | 3兆5707億 | +7.64% | 16.96 | 1.73 |
12/07 | 1,610 | 1,635 | 1,609 | 1,620 | +1.69% | 10,063,200 | 3兆4784億 | +5.4% | 16.52 | 1.68 |
12/06 | 1,600 | 1,608 | 1,589 | 1,593 | +0.82% | 7,889,200 | 3兆4204億 | +4.19% | 16.24 | 1.65 |
12/05 | 1,570 | 1,584 | 1,564 | 1,580 | +0.32% | 7,288,000 | 3兆3925億 | +3.81% | 16.11 | 1.64 |
12/02 | 1,599 | 1,601 | 1,568 | 1,575 | -0.19% | 8,169,100 | 3兆3818億 | +3.96% | 16.06 | 1.63 |
12/01 | 1,605 | 1,606 | 1,575 | 1,578 | +0.06% | 8,370,800 | 3兆3882億 | +4.64% | 16.09 | 1.64 |
11/30 | 1,583 | 1,589 | 1,570 | 1,577 | -0.19% | 7,834,800 | 3兆3861億 | +5.06% | 16.08 | 1.64 |
11/29 | 1,593 | 1,597 | 1,579 | 1,580 | -1.8% | 6,095,500 | 3兆3925億 | +5.76% | 16.11 | 1.64 |
11/28 | 1,594 | 1,610 | 1,592 | 1,609 | +0.56% | 9,888,100 | 3兆4548億 | +8.28% | 16.41 | 1.67 |
11/25 | 1,574 | 1,600 | 1,569 | 1,600 | +1.98% | 7,282,500 | 3兆4355億 | +8.47% | 16.31 | 1.66 |
11/24 | 1,580 | 1,584 | 1,565 | 1,569 | +0.58% | 8,221,500 | 3兆3689億 | +7.1% | 16 | 1.63 |
11/22 | 1,587 | 1,588 | 1,555 | 1,560 | -2.32% | 9,384,900 | 3兆3496億 | +7.14% | 15.91 | 1.62 |
11/21 | 1,600 | 1,607 | 1,579 | 1,597 | +0.5% | 7,422,100 | 3兆4290億 | +10.37% | 16.28 | 1.66 |
11/18 | 1,600 | 1,606 | 1,584 | 1,589 | -0.19% | 10,298,600 | 3兆4119億 | +10.73% | 16.2 | 1.65 |
11/17 | 1,557 | 1,593 | 1,554 | 1,592 | +2.25% | 10,127,500 | 3兆4183億 | +11.88% | 16.23 | 1.65 |
11/16 | 1,538 | 1,560 | 1,532 | 1,557 | +2.91% | 9,515,100 | 3兆3431億 | +10.35% | 15.87 | 1.62 |
11/15 | 1,517 | 1,520 | 1,504 | 1,513 | -0.39% | 4,644,300 | 3兆2487億 | +7.84% | 15.43 | 1.57 |
11/14 | 1,496 | 1,527 | 1,483 | 1,519 | +2.57% | 6,022,000 | 3兆2615億 | +8.81% | 15.49 | 1.58 |
11/11 | 1,500 | 1,500 | 1,469 | 1,481 | 0% | 6,836,900 | 3兆1800億 | +6.7% | 15.1 | 1.54 |
11/10 | 1,495 | 1,495 | 1,457 | 1,481 | +6.7% | 10,006,500 | 3兆1800億 | +7.16% | 15.1 | 1.54 |
11/09 | 1,472 | 1,480 | 1,369 | 1,388 | -4.74% | 10,182,900 | 2兆9803億 | +0.95% | 14.15 | 1.44 |
11/08 | 1,473 | 1,473 | 1,447 | 1,457 | -0.95% | 5,340,400 | 3兆1284億 | +6.2% | 14.86 | 1.51 |
11/07 | 1,469 | 1,488 | 1,456 | 1,471 | +2.01% | 7,672,100 | 3兆1585億 | +7.77% | 15 | 1.53 |
11/04 | 1,433 | 1,447 | 1,416 | 1,442 | +0.49% | 8,091,100 | 3兆962億 | +6.19% | 14.7 | 1.5 |
11/02 | 1,436 | 1,450 | 1,429 | 1,435 | -1.64% | 6,807,500 | 3兆812億 | +6.22% | 14.63 | 1.49 |
11/01 | 1,437 | 1,462 | 1,430 | 1,459 | +2.53% | 9,167,800 | 3兆1327億 | +8.4% | 14.88 | 1.51 |
10/31 | 1,401 | 1,449 | 1,393 | 1,423 | +0.35% | 11,895,500 | 3兆554億 | +6.27% | 14.51 | 1.48 |
10/28 | 1,415 | 1,420 | 1,408 | 1,418 | +0.64% | 7,247,000 | 3兆447億 | +6.3% | 14.46 | 1.47 |
10/27 | 1,404 | 1,414 | 1,400 | 1,409 | +0.71% | 5,947,200 | 3兆254億 | +5.94% | 14.37 | 1.46 |
10/26 | 1,399 | 1,402 | 1,388 | 1,399 | -0.36% | 4,640,200 | 3兆39億 | +5.66% | 14.26 | 1.45 |
10/25 | 1,402 | 1,414 | 1,395 | 1,404 | +0.93% | 7,171,500 | 3兆146億 | +6.61% | 14.31 | 1.46 |
10/24 | 1,390 | 1,392 | 1,379 | 1,391 | +1.02% | 6,499,600 | 2兆9867億 | +6.1% | 14.18 | 1.44 |
10/21 | 1,358 | 1,384 | 1,351 | 1,377 | +2.08% | 9,564,300 | 2兆9566億 | +5.52% | 14.04 | 1.43 |
10/20 | 1,344 | 1,355 | 1,341 | 1,349 | +0.67% | 4,779,200 | 2兆8965億 | +3.69% | 13.75 | 1.4 |
10/19 | 1,346 | 1,348 | 1,336 | 1,340 | -0.45% | 4,108,000 | 2兆8772億 | +3.24% | 13.66 | 1.39 |
10/18 | 1,329 | 1,349 | 1,327 | 1,346 | +1.13% | 6,458,000 | 2兆8901億 | +3.86% | 13.72 | 1.4 |
10/17 | 1,315 | 1,340 | 1,311 | 1,331 | +2.38% | 7,709,300 | 2兆8579億 | +2.78% | 13.57 | 1.38 |
10/14 | 1,286 | 1,301 | 1,284 | 1,300 | +1.01% | 5,324,200 | 2兆7913億 | +0.39% | 13.25 | 1.35 |
10/13 | 1,301 | 1,313 | 1,277 | 1,287 | -1.38% | 9,271,600 | 2兆7634億 | -0.69% | 13.12 | 1.34 |
10/12 | 1,312 | 1,332 | 1,305 | 1,305 | -2.47% | 7,379,800 | 2兆8020億 | +0.54% | 13.31 | 1.35 |
10/11 | 1,336 | 1,353 | 1,330 | 1,338 | 0% | 5,669,000 | 2兆8729億 | +3% | 13.64 | 1.39 |
10/07 | 1,329 | 1,338 | 1,315 | 1,338 | +0.38% | 2,954,200 | 2兆8729億 | +2.92% | 13.64 | 1.39 |
10/06 | 1,342 | 1,348 | 1,331 | 1,333 | -0.15% | 4,390,800 | 2兆8622億 | +2.54% | 13.59 | 1.38 |
10/05 | 1,321 | 1,343 | 1,316 | 1,335 | +1.99% | 6,548,400 | 2兆8665億 | +2.69% | 13.61 | 1.39 |
10/04 | 1,302 | 1,311 | 1,292 | 1,309 | +1.24% | 4,560,900 | 2兆8106億 | +0.77% | 13.35 | 1.36 |
10/03 | 1,296 | 1,299 | 1,279 | 1,293 | +0.78% | 3,739,200 | 2兆7763億 | -0.31% | 13.18 | 1.34 |
09/30 | 1,280 | 1,291 | 1,273 | 1,283 | -1.53% | 4,404,000 | 2兆7548億 | -1% | 13.08 | 1.33 |
09/29 | 1,290 | 1,308 | 1,285 | 1,303 | +2.04% | 4,419,000 | 2兆7978億 | +0.46% | 13.29 | 1.35 |
09/28 | 1,275 | 1,287 | 1,263 | 1,277 | -1.62% | 4,277,000 | 2兆7419億 | -1.62% | 13.02 | 1.33 |
09/27 | 1,260 | 1,298 | 1,258 | 1,298 | +1.25% | 5,403,000 | 2兆7870億 | -0.15% | 13.23 | 1.35 |
09/26 | 1,307 | 1,309 | 1,279 | 1,282 | -2.66% | 4,910,000 | 2兆7527億 | -1.46% | 13.07 | 1.33 |
09/23 | 1,300 | 1,321 | 1,291 | 1,317 | +1.39% | 7,594,000 | 2兆8278億 | +1.23% | 13.43 | 1.37 |
09/21 | 1,250 | 1,300 | 1,247 | 1,299 | +3.59% | 6,362,000 | 2兆7892億 | -0.15% | 13.24 | 1.35 |
09/20 | 1,243 | 1,273 | 1,237 | 1,254 | +0.8% | 6,874,000 | 2兆6925億 | -3.61% | 12.79 | 1.3 |
09/16 | 1,239 | 1,249 | 1,234 | 1,244 | +0.65% | 5,663,000 | 2兆6711億 | -4.6% | 12.68 | 1.29 |
09/15 | 1,250 | 1,253 | 1,229 | 1,236 | -1.83% | 6,736,000 | 2兆6539億 | -5.43% | 12.6 | 1.28 |
09/14 | 1,260 | 1,271 | 1,253 | 1,259 | -0.79% | 3,659,000 | 2兆7033億 | -3.89% | 12.84 | 1.31 |
09/13 | 1,276 | 1,281 | 1,257 | 1,269 | +0.08% | 3,613,000 | 2兆7247億 | -3.2% | 12.94 | 1.32 |
09/12 | 1,281 | 1,286 | 1,261 | 1,268 | -2.84% | 5,109,000 | 2兆7226億 | -3.21% | 12.93 | 1.32 |
09/09 | 1,290 | 1,310 | 1,287 | 1,305 | +0.08% | 6,576,000 | 2兆8020億 | -0.23% | 13.31 | 1.35 |
09/08 | 1,318 | 1,332 | 1,296 | 1,304 | -2.61% | 7,889,000 | 2兆7999億 | +0.15% | 13.3 | 1.35 |
09/07 | 1,308 | 1,341 | 1,308 | 1,339 | +0.83% | 6,839,000 | 2兆8751億 | +3.24% | 13.65 | 1.39 |
09/06 | 1,331 | 1,340 | 1,324 | 1,328 | -0.75% | 4,380,000 | 2兆8514億 | +2.87% | 13.54 | 1.38 |
09/05 | 1,354 | 1,359 | 1,336 | 1,338 | 0% | 4,436,000 | 2兆8729億 | +4.12% | 13.64 | 1.39 |
09/02 | 1,345 | 1,349 | 1,329 | 1,338 | -0.89% | 5,016,000 | 2兆8729億 | +4.45% | 13.64 | 1.39 |
09/01 | 1,353 | 1,359 | 1,346 | 1,350 | -0.07% | 5,054,000 | 2兆8987億 | +5.97% | 13.76 | 1.4 |
08/31 | 1,340 | 1,355 | 1,329 | 1,351 | +2.35% | 5,957,000 | 2兆9008億 | +6.21% | 13.77 | 1.4 |
08/30 | 1,311 | 1,328 | 1,306 | 1,320 | +0.76% | 3,248,000 | 2兆8343億 | +4.02% | 13.46 | 1.37 |
08/29 | 1,307 | 1,329 | 1,304 | 1,310 | +3.64% | 5,730,000 | 2兆8128億 | +3.23% | 13.36 | 1.36 |
08/26 | 1,275 | 1,275 | 1,261 | 1,264 | -0.86% | 4,395,000 | 2兆7140億 | -0.39% | 12.89 | 1.31 |
08/25 | 1,283 | 1,288 | 1,264 | 1,275 | -2.15% | 6,674,000 | 2兆7376億 | +0.31% | 13 | 1.32 |
08/24 | 1,314 | 1,317 | 1,298 | 1,303 | -0.53% | 3,627,000 | 2兆7978億 | +2.36% | 13.29 | 1.35 |
08/23 | 1,324 | 1,327 | 1,306 | 1,310 | -1.73% | 4,284,000 | 2兆8128億 | +2.99% | 13.36 | 1.36 |
08/22 | 1,329 | 1,335 | 1,317 | 1,333 | +0.98% | 3,305,000 | 2兆8622億 | +4.96% | 13.59 | 1.38 |
08/19 | 1,313 | 1,328 | 1,306 | 1,320 | +1.85% | 4,716,000 | 2兆8343億 | +4.18% | 13.46 | 1.37 |
08/18 | 1,303 | 1,314 | 1,294 | 1,296 | -1.74% | 4,381,000 | 2兆7827億 | +2.61% | 13.21 | 1.34 |
08/17 | 1,284 | 1,322 | 1,280 | 1,319 | +2.25% | 7,118,000 | 2兆8321億 | +4.68% | 13.45 | 1.37 |
08/16 | 1,314 | 1,322 | 1,286 | 1,290 | -2.57% | 10,230,000 | 2兆7698億 | +2.87% | 13.15 | 1.34 |
08/15 | 1,325 | 1,329 | 1,315 | 1,324 | -0.3% | 6,666,000 | 2兆8428億 | +6.17% | 13.5 | 1.37 |
08/12 | 1,320 | 1,334 | 1,306 | 1,328 | +1.3% | 10,141,000 | 2兆8514億 | +7.18% | 13.54 | 1.38 |
08/10 | 1,276 | 1,315 | 1,275 | 1,311 | +1.79% | 9,125,000 | 2兆8149億 | +6.41% | 13.37 | 1.36 |
08/09 | 1,249 | 1,291 | 1,248 | 1,288 | +3.12% | 7,979,000 | 2兆7655億 | +4.97% | 13.13 | 1.34 |
08/08 | 1,226 | 1,249 | 1,214 | 1,249 | +4.43% | 8,439,000 | 2兆6818億 | +2.04% | 12.73 | 1.3 |
08/05 | 1,191 | 1,202 | 1,186 | 1,196 | +1.79% | 6,995,000 | 2兆5680億 | -2.21% | 12.19 | 1.24 |
08/04 | 1,165 | 1,178 | 1,155 | 1,175 | +1.29% | 7,075,000 | 2兆5229億 | -4% | 11.98 | 1.22 |
08/03 | 1,149 | 1,174 | 1,149 | 1,160 | -2.44% | 7,696,000 | 2兆4907億 | -5.31% | 11.83 | 1.2 |
08/02 | 1,183 | 1,199 | 1,183 | 1,189 | -0.67% | 4,681,000 | 2兆5530億 | -3.02% | 12.12 | 1.23 |
08/01 | 1,197 | 1,214 | 1,184 | 1,197 | -1.72% | 6,774,000 | 2兆5702億 | -2.29% | 12.2 | 1.24 |
07/29 | 1,200 | 1,238 | 1,188 | 1,218 | +2.78% | 11,695,000 | 2兆6152億 | -0.41% | 12.42 | 1.26 |
07/28 | 1,287 | 1,350 | 1,155 | 1,185 | -7.78% | 22,973,000 | 2兆5444億 | -3.42% | 12.08 | 1.23 |
07/27 | 1,299 | 1,300 | 1,279 | 1,285 | 0% | 6,135,000 | 2兆7591億 | +4.39% | 13.1 | 1.33 |
07/26 | 1,294 | 1,297 | 1,276 | 1,285 | -1.38% | 5,384,000 | 2兆7591億 | +4.3% | 13.1 | 1.33 |
07/25 | 1,299 | 1,323 | 1,297 | 1,303 | -0.53% | 5,500,000 | 2兆7978億 | +5.68% | 13.29 | 1.35 |
07/22 | 1,301 | 1,320 | 1,301 | 1,310 | -2.02% | 5,420,000 | 2兆8128億 | +6.33% | 13.36 | 1.36 |
07/21 | 1,326 | 1,346 | 1,326 | 1,337 | +2.3% | 8,156,000 | 2兆8708億 | +8.88% | 13.63 | 1.39 |
07/20 | 1,277 | 1,309 | 1,276 | 1,307 | +2.27% | 6,910,000 | 2兆8063億 | +6.61% | 13.33 | 1.36 |
07/19 | 1,269 | 1,287 | 1,261 | 1,278 | -0.08% | 6,007,000 | 2兆7441億 | +4.5% | 13.03 | 1.33 |
07/15 | 1,250 | 1,284 | 1,242 | 1,279 | +3.06% | 8,394,000 | 2兆7462億 | +4.58% | 13.04 | 1.33 |