PBR
2016/09/09～2017/02/08
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 |
| 02/08 | 1,615 | 1,619 | 1,601 | 1,617 | +0.5% | 5,314,000 | 3兆4720億 | -2.94% | 16.49 | 1.68 |
| 02/07 | 1,609 | 1,621 | 1,594 | 1,609 | 0% | 5,759,000 | 3兆4548億 | -3.48% | 16.41 | 1.67 |
| 02/06 | 1,638 | 1,645 | 1,582 | 1,609 | -1.71% | 11,201,700 | 3兆4548億 | -3.54% | 16.41 | 1.67 |
| 02/03 | 1,660 | 1,662 | 1,601 | 1,637 | -1.39% | 12,322,000 | 3兆5149億 | -1.92% | 16.69 | 1.7 |
| 02/02 | 1,774 | 1,802 | 1,629 | 1,660 | -4.76% | 18,506,400 | 3兆5643億 | -0.48% | 16.93 | 1.72 |
| 02/01 | 1,705 | 1,748 | 1,697 | 1,743 | +1.22% | 5,717,900 | 3兆7425億 | +4.56% | 17.77 | 1.81 |
| 01/31 | 1,726 | 1,745 | 1,719 | 1,722 | -1.66% | 6,302,600 | 3兆6974億 | +3.55% | 17.56 | 1.79 |
| 01/30 | 1,768 | 1,768 | 1,743 | 1,751 | -0.85% | 5,103,500 | 3兆7597億 | +5.48% | 17.85 | 1.82 |
| 01/27 | 1,764 | 1,773 | 1,756 | 1,766 | +0.46% | 7,588,300 | 3兆7919億 | +6.64% | 18.01 | 1.83 |
| 01/26 | 1,723 | 1,760 | 1,722 | 1,758 | +3.11% | 8,597,200 | 3兆7747億 | +6.42% | 17.92 | 1.82 |
| 01/25 | 1,700 | 1,708 | 1,690 | 1,705 | +1.67% | 5,428,400 | 3兆6609億 | +3.4% | 17.38 | 1.77 |
| 01/24 | 1,674 | 1,688 | 1,672 | 1,677 | +0.24% | 5,235,700 | 3兆6008億 | +1.82% | 17.1 | 1.74 |
| 01/23 | 1,678 | 1,686 | 1,663 | 1,673 | -1.12% | 4,986,100 | 3兆5922億 | +1.64% | 17.06 | 1.74 |
| 01/20 | 1,658 | 1,698 | 1,651 | 1,692 | +2.61% | 8,853,100 | 3兆6330億 | +2.86% | 17.25 | 1.76 |
| 01/19 | 1,645 | 1,653 | 1,635 | 1,649 | +1.54% | 4,362,100 | 3兆5407億 | +0.37% | 16.81 | 1.71 |
| 01/18 | 1,610 | 1,630 | 1,586 | 1,624 | +0.5% | 5,464,000 | 3兆4870億 | -1.22% | 16.56 | 1.69 |
| 01/17 | 1,620 | 1,640 | 1,614 | 1,616 | -1.1% | 6,194,100 | 3兆4698億 | -1.82% | 16.48 | 1.68 |
| 01/16 | 1,644 | 1,659 | 1,632 | 1,634 | -0.79% | 3,715,700 | 3兆5085億 | -0.73% | 16.66 | 1.7 |
| 01/13 | 1,649 | 1,655 | 1,634 | 1,647 | +0.06% | 3,909,100 | 3兆5364億 | +0.18% | 16.79 | 1.71 |
| 01/12 | 1,636 | 1,652 | 1,629 | 1,646 | +0.8% | 5,514,800 | 3兆5342億 | +0.24% | 16.78 | 1.71 |
| 01/11 | 1,630 | 1,638 | 1,619 | 1,633 | +0.18% | 7,295,700 | 3兆5063億 | -0.37% | 16.65 | 1.69 |
| 01/10 | 1,643 | 1,656 | 1,628 | 1,630 | -1.09% | 5,628,800 | 3兆4999億 | -0.37% | 16.62 | 1.69 |
| 01/06 | 1,627 | 1,653 | 1,623 | 1,648 | +0.3% | 5,078,900 | 3兆5385億 | +0.86% | 16.8 | 1.71 |
| 01/05 | 1,662 | 1,663 | 1,639 | 1,643 | -1.32% | 5,614,100 | 3兆5278億 | +0.67% | 16.75 | 1.7 |
| 01/04 | 1,640 | 1,667 | 1,638 | 1,665 | +2.15% | 6,590,500 | 3兆5750億 | +2.15% | 16.98 | 1.73 |
| 2016 |
| 12/30 | 1,629 | 1,633 | 1,613 | 1,630 | -0.18% | 3,577,100 | 3兆4999億 | +0.12% | 16.62 | 1.69 |
| 12/29 | 1,642 | 1,645 | 1,617 | 1,633 | -0.85% | 4,933,300 | 3兆5063億 | +0.49% | 16.65 | 1.69 |
| 12/28 | 1,598 | 1,658 | 1,597 | 1,647 | +2.36% | 6,929,700 | 3兆5364億 | +1.54% | 16.79 | 1.71 |
| 12/27 | 1,620 | 1,627 | 1,609 | 1,609 | -1.41% | 5,780,400 | 3兆4548億 | -0.68% | 16.41 | 1.67 |
| 12/26 | 1,631 | 1,642 | 1,629 | 1,632 | -0.91% | 3,226,700 | 3兆5042億 | +0.74% | 16.64 | 1.69 |
| 12/22 | 1,630 | 1,649 | 1,627 | 1,647 | +0.06% | 5,039,900 | 3兆5364億 | +1.79% | 16.79 | 1.71 |
| 12/21 | 1,652 | 1,660 | 1,638 | 1,646 | -0.9% | 4,752,300 | 3兆5342億 | +1.98% | 16.78 | 1.71 |
| 12/20 | 1,663 | 1,663 | 1,650 | 1,661 | +0.3% | 4,046,500 | 3兆5665億 | +3.23% | 16.94 | 1.72 |
| 12/19 | 1,666 | 1,671 | 1,650 | 1,656 | -1.55% | 4,932,200 | 3兆5557億 | +3.31% | 16.88 | 1.72 |
| 12/16 | 1,670 | 1,683 | 1,665 | 1,682 | +1.69% | 8,110,500 | 3兆6115億 | +5.39% | 17.15 | 1.75 |
| 12/15 | 1,665 | 1,673 | 1,646 | 1,654 | -0.36% | 5,824,400 | 3兆5514億 | +4.16% | 16.86 | 1.72 |
| 12/14 | 1,621 | 1,660 | 1,621 | 1,660 | +1.22% | 5,526,800 | 3兆5643億 | +5.2% | 16.93 | 1.72 |
| 12/13 | 1,636 | 1,647 | 1,622 | 1,640 | -0.85% | 6,921,900 | 3兆5214億 | +4.46% | 16.72 | 1.7 |
| 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 |
