PBR
2016/06/30～2016/11/25
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 |
|---|
| 2016 |
| 11/25 | 1,780 | 1,815 | 1,772 | 1,787 | +1.36% | 2,709,500 | 4765億7591万 | +5.49% | 23.33 | 2.4 |
| 11/24 | 1,777 | 1,777 | 1,759 | 1,763 | +0.06% | 1,341,000 | 4701億7534万 | +4.57% | 23.02 | 2.37 |
| 11/22 | 1,765 | 1,774 | 1,740 | 1,762 | -0.73% | 1,772,100 | 4699億865万 | +5.01% | 23 | 2.36 |
| 11/21 | 1,780 | 1,788 | 1,765 | 1,775 | -0.06% | 1,004,300 | 4733億7563万 | +6.16% | 23.17 | 2.38 |
| 11/18 | 1,770 | 1,778 | 1,757 | 1,776 | +1.14% | 1,475,000 | 4736億4232万 | +6.79% | 23.19 | 2.38 |
| 11/17 | 1,738 | 1,757 | 1,729 | 1,756 | +0.06% | 1,045,100 | 4683億851万 | +6.17% | 22.93 | 2.36 |
| 11/16 | 1,765 | 1,776 | 1,748 | 1,755 | +0.29% | 1,381,200 | 4680億4182万 | +6.56% | 22.91 | 2.35 |
| 11/15 | 1,750 | 1,765 | 1,737 | 1,750 | +0.06% | 1,273,200 | 4667億836万 | +6.77% | 22.85 | 2.35 |
| 11/14 | 1,713 | 1,750 | 1,709 | 1,749 | +2.64% | 1,955,000 | 4664億4167万 | +7.17% | 22.83 | 2.35 |
| 11/11 | 1,735 | 1,735 | 1,697 | 1,704 | -0.7% | 2,155,400 | 4544億4060万 | +4.93% | 22.25 | 2.29 |
| 11/10 | 1,680 | 1,726 | 1,663 | 1,716 | +9.37% | 3,450,600 | 4576億4089万 | +6.12% | 22.4 | 2.3 |
| 11/09 | 1,689 | 1,693 | 1,545 | 1,569 | -6.27% | 3,297,000 | 4184億3738万 | -2.49% | 20.48 | 2.1 |
| 11/08 | 1,685 | 1,693 | 1,667 | 1,674 | +0.24% | 1,109,200 | 4464億3989万 | +4.17% | 21.86 | 2.25 |
| 11/07 | 1,670 | 1,686 | 1,662 | 1,670 | +1.03% | 1,978,200 | 4453億7312万 | +4.38% | 21.8 | 2.24 |
| 11/04 | 1,630 | 1,654 | 1,617 | 1,653 | +0.24% | 1,626,900 | 4408億3939万 | +3.7% | 21.58 | 2.22 |
| 11/02 | 1,670 | 1,672 | 1,646 | 1,649 | -2.83% | 2,064,100 | 4397億7262万 | +3.97% | 21.53 | 2.21 |
| 11/01 | 1,675 | 1,697 | 1,670 | 1,697 | +1.19% | 2,259,500 | 4525億7377万 | +7.41% | 22.16 | 2.28 |
| 10/31 | 1,663 | 1,679 | 1,661 | 1,677 | +0.84% | 2,065,500 | 4472億3996万 | +6.75% | 21.89 | 2.25 |
| 10/28 | 1,662 | 1,676 | 1,658 | 1,663 | +0.36% | 3,029,000 | 4435億629万 | +6.4% | 21.71 | 2.23 |
| 10/27 | 1,660 | 1,668 | 1,646 | 1,657 | +0.67% | 1,816,800 | 4419億615万 | +6.49% | 21.63 | 2.22 |
| 10/26 | 1,644 | 1,648 | 1,636 | 1,646 | -0.3% | 1,709,500 | 4389億7255万 | +6.19% | 21.49 | 2.21 |
| 10/25 | 1,649 | 1,660 | 1,644 | 1,651 | +1.29% | 1,710,000 | 4403億601万 | +7% | 21.56 | 2.21 |
| 10/24 | 1,635 | 1,649 | 1,619 | 1,630 | -0.18% | 1,942,000 | 4347億551万 | +6.12% | 21.28 | 2.19 |
| 10/21 | 1,635 | 1,684 | 1,623 | 1,633 | +2.13% | 5,579,100 | 4355億558万 | +6.73% | 21.32 | 2.19 |
| 10/20 | 1,588 | 1,608 | 1,578 | 1,599 | +1.78% | 2,569,800 | 4264億3810万 | +4.85% | 20.88 | 2.15 |
| 10/19 | 1,565 | 1,582 | 1,557 | 1,571 | -0.57% | 1,783,000 | 4189億7077万 | +3.29% | 20.51 | 2.11 |
| 10/18 | 1,580 | 1,584 | 1,572 | 1,580 | -0.82% | 1,751,000 | 4213億7098万 | +4.02% | 20.63 | 2.12 |
| 10/17 | 1,560 | 1,597 | 1,557 | 1,593 | +2.64% | 1,885,900 | 4248億3796万 | +5.08% | 20.8 | 2.14 |
| 10/14 | 1,550 | 1,570 | 1,546 | 1,552 | -0.51% | 1,853,100 | 4139億365万 | +2.58% | 20.26 | 2.08 |
| 10/13 | 1,583 | 1,586 | 1,546 | 1,560 | -0.7% | 1,286,500 | 4160億3717万 | +3.17% | 20.37 | 2.09 |
| 10/12 | 1,559 | 1,588 | 1,552 | 1,571 | -0.06% | 1,650,500 | 4189億7077万 | +3.97% | 20.51 | 2.11 |
| 10/11 | 1,565 | 1,585 | 1,555 | 1,572 | +0.77% | 1,316,500 | 4192億3746万 | +4.24% | 20.52 | 2.11 |
| 10/07 | 1,550 | 1,563 | 1,549 | 1,560 | +1.04% | 1,177,200 | 4160億3717万 | +3.52% | 20.37 | 2.09 |
| 10/06 | 1,550 | 1,566 | 1,542 | 1,544 | +0.72% | 1,380,700 | 4117億7012万 | +2.59% | 20.16 | 2.07 |
| 10/05 | 1,525 | 1,538 | 1,520 | 1,533 | +0.79% | 1,285,500 | 4088億3653万 | +2.06% | 20.01 | 2.06 |
| 10/04 | 1,513 | 1,526 | 1,505 | 1,521 | +0.86% | 1,305,500 | 4056億3624万 | +1.4% | 19.86 | 2.04 |
| 10/03 | 1,513 | 1,515 | 1,494 | 1,508 | +0.67% | 1,099,900 | 4021億6926万 | +0.8% | 19.69 | 2.02 |
| 09/30 | 1,502 | 1,512 | 1,492 | 1,498 | -1.58% | 1,442,400 | 3995億236万 | +0.4% | 19.56 | 2.01 |
| 09/29 | 1,485 | 1,527 | 1,475 | 1,522 | +3.47% | 1,461,200 | 4059億293万 | +2.28% | 19.87 | 2.04 |
| 09/28 | 1,463 | 1,479 | 1,459 | 1,471 | -1.08% | 1,012,200 | 3923億172万 | -0.81% | 19.21 | 1.97 |
| 09/27 | 1,450 | 1,487 | 1,433 | 1,487 | +1.5% | 1,584,300 | 3965億6876万 | +0.41% | 19.41 | 1.99 |
| 09/26 | 1,483 | 1,483 | 1,463 | 1,465 | -1.81% | 989,700 | 3907億157万 | -0.95% | 19.13 | 1.97 |
| 09/23 | 1,483 | 1,499 | 1,481 | 1,492 | 0% | 1,172,900 | 3979億222万 | +1.02% | 19.48 | 2 |
| 09/21 | 1,474 | 1,500 | 1,454 | 1,492 | -0.07% | 2,187,700 | 3979億222万 | +1.15% | 19.48 | 2 |
| 09/20 | 1,468 | 1,503 | 1,468 | 1,493 | +0.74% | 1,382,100 | 3981億6891万 | +1.43% | 19.49 | 2 |
| 09/16 | 1,480 | 1,494 | 1,477 | 1,482 | +1.51% | 1,167,500 | 3952億3531万 | +0.82% | 19.35 | 1.99 |
| 09/15 | 1,482 | 1,495 | 1,452 | 1,460 | -2.8% | 1,607,500 | 3893億6812万 | -0.54% | 19.06 | 1.96 |
| 09/14 | 1,490 | 1,510 | 1,488 | 1,502 | +0.27% | 1,268,200 | 4005億6912万 | +2.32% | 19.61 | 2.01 |
| 09/13 | 1,511 | 1,519 | 1,492 | 1,498 | +0.07% | 1,124,000 | 3995億236万 | +2.18% | 19.56 | 2.01 |
| 09/12 | 1,494 | 1,515 | 1,491 | 1,497 | -1.64% | 1,301,600 | 3992億3567万 | +2.25% | 19.54 | 2.01 |
| 09/09 | 1,510 | 1,527 | 1,507 | 1,522 | +0.79% | 1,694,700 | 4059億293万 | +4.25% | 19.87 | 2.04 |
| 09/08 | 1,529 | 1,540 | 1,498 | 1,510 | -0.66% | 1,130,800 | 4027億265万 | +3.71% | 19.71 | 2.03 |
| 09/07 | 1,498 | 1,521 | 1,486 | 1,520 | -0.46% | 1,352,200 | 4053億6955万 | +4.83% | 19.84 | 2.04 |
| 09/06 | 1,529 | 1,533 | 1,515 | 1,527 | -0.07% | 1,408,200 | 4072億3638万 | +5.67% | 19.94 | 2.05 |
| 09/05 | 1,532 | 1,537 | 1,515 | 1,528 | +1.73% | 1,277,200 | 4075億307万 | +6.04% | 19.95 | 2.05 |
| 09/02 | 1,529 | 1,529 | 1,483 | 1,502 | -2.09% | 1,573,200 | 4005億6912万 | +4.52% | 19.61 | 2.01 |
| 09/01 | 1,523 | 1,537 | 1,511 | 1,534 | +0.66% | 2,071,400 | 4091億322万 | +6.97% | 20.03 | 2.06 |
| 08/31 | 1,490 | 1,533 | 1,489 | 1,524 | +3.81% | 2,355,000 | 4064億3631万 | +6.5% | 19.9 | 2.04 |
| 08/30 | 1,488 | 1,502 | 1,466 | 1,468 | -1.08% | 1,430,300 | 3915億164万 | +2.87% | 19.17 | 1.97 |
| 08/29 | 1,433 | 1,485 | 1,433 | 1,484 | +5.55% | 2,597,800 | 3957億6869万 | +4.07% | 19.37 | 1.99 |
| 08/26 | 1,412 | 1,414 | 1,398 | 1,406 | -0.35% | 1,804,100 | 3749億6683万 | -1.26% | 18.36 | 1.89 |
| 08/25 | 1,410 | 1,417 | 1,395 | 1,411 | +0.64% | 1,637,500 | 3763億29万 | -0.98% | 18.42 | 1.89 |
| 08/24 | 1,404 | 1,415 | 1,396 | 1,402 | +0.5% | 1,243,100 | 3739億7万 | -1.54% | 18.3 | 1.88 |
| 08/23 | 1,424 | 1,427 | 1,391 | 1,395 | -2.65% | 1,346,000 | 3720億3324万 | -2.04% | 18.21 | 1.87 |
| 08/22 | 1,452 | 1,453 | 1,424 | 1,433 | -0.42% | 975,100 | 3821億6748万 | +0.7% | 18.71 | 1.92 |
| 08/19 | 1,422 | 1,448 | 1,415 | 1,439 | +1.91% | 1,142,900 | 3837億6762万 | +1.34% | 18.79 | 1.93 |
| 08/18 | 1,421 | 1,434 | 1,406 | 1,412 | -1.74% | 1,420,900 | 3765億6698万 | -0.21% | 18.43 | 1.89 |
| 08/17 | 1,412 | 1,440 | 1,401 | 1,437 | +1.55% | 1,216,700 | 3832億3424万 | +1.77% | 18.76 | 1.93 |
| 08/16 | 1,430 | 1,441 | 1,415 | 1,415 | -1.05% | 1,318,800 | 3773億6705万 | +0.78% | 18.47 | 1.9 |
| 08/15 | 1,442 | 1,448 | 1,422 | 1,430 | -1.38% | 1,517,600 | 3813億6741万 | +2.44% | 18.67 | 1.92 |
| 08/12 | 1,459 | 1,459 | 1,436 | 1,450 | +0.49% | 1,515,100 | 3867億122万 | +4.54% | 18.93 | 1.95 |
| 08/10 | 1,450 | 1,455 | 1,430 | 1,443 | -1.37% | 1,619,600 | 3848億3438万 | +4.72% | 18.84 | 1.94 |
| 08/09 | 1,450 | 1,467 | 1,438 | 1,463 | +0.76% | 1,357,700 | 3901億6819万 | +6.71% | 19.1 | 1.96 |
| 08/08 | 1,438 | 1,460 | 1,430 | 1,452 | +3.57% | 1,681,300 | 3872億3460万 | +6.45% | 18.96 | 1.95 |
| 08/05 | 1,410 | 1,424 | 1,396 | 1,402 | +0.07% | 1,864,300 | 3739億7万 | +3.16% | 18.3 | 1.88 |
| 08/04 | 1,375 | 1,405 | 1,366 | 1,401 | +2.79% | 2,125,100 | 3736億3338万 | +3.32% | 18.29 | 1.88 |
| 08/03 | 1,380 | 1,386 | 1,356 | 1,363 | -3.2% | 2,660,800 | 3634億9914万 | +0.66% | 17.79 | 1.83 |
| 08/02 | 1,414 | 1,426 | 1,408 | 1,408 | -1.68% | 1,007,300 | 3755億21万 | +4.22% | 18.38 | 1.89 |
| 08/01 | 1,407 | 1,439 | 1,391 | 1,432 | +0.85% | 1,831,100 | 3819億79万 | +6.47% | 18.7 | 1.92 |
| 07/29 | 1,413 | 1,440 | 1,387 | 1,420 | -0.07% | 3,095,800 | 3787億50万 | +6.13% | 18.54 | 1.9 |
| 07/28 | 1,451 | 1,466 | 1,417 | 1,421 | -3.46% | 2,475,200 | 3789億6719万 | +6.28% | 18.55 | 1.91 |
| 07/27 | 1,445 | 1,492 | 1,441 | 1,472 | +3.3% | 3,376,800 | 3925億6841万 | +10.26% | 19.22 | 1.97 |
| 07/26 | 1,435 | 1,438 | 1,410 | 1,425 | -0.97% | 2,064,700 | 3800億3395万 | +6.98% | 18.6 | 1.91 |
| 07/25 | 1,446 | 1,465 | 1,437 | 1,439 | +0.7% | 1,536,000 | 3837億6762万 | +8.2% | 18.79 | 1.93 |
| 07/22 | 1,398 | 1,441 | 1,385 | 1,429 | -0.21% | 2,465,200 | 3811億72万 | +7.85% | 18.66 | 1.92 |
| 07/21 | 1,456 | 1,468 | 1,414 | 1,432 | +3.39% | 6,450,500 | 3819億79万 | +8.57% | 18.7 | 1.92 |
| 07/20 | 1,375 | 1,397 | 1,372 | 1,385 | -1.98% | 2,884,000 | 3693億6633万 | +5.32% | 18.08 | 1.86 |
| 07/19 | 1,391 | 1,417 | 1,386 | 1,413 | +3.82% | 3,089,200 | 3768億3367万 | +7.7% | 18.45 | 1.9 |
| 07/15 | 1,355 | 1,386 | 1,352 | 1,361 | +0.81% | 2,657,400 | 3629億6576万 | +4.05% | 17.77 | 1.83 |
| 07/14 | 1,322 | 1,355 | 1,319 | 1,350 | +1.43% | 1,657,300 | 3600億3217万 | +3.13% | 17.62 | 1.81 |
| 07/13 | 1,348 | 1,358 | 1,328 | 1,331 | +1.14% | 2,105,000 | 3549億6505万 | +1.68% | 17.38 | 1.79 |
| 07/12 | 1,296 | 1,330 | 1,294 | 1,316 | +4.78% | 2,271,600 | 3509億6469万 | +0.38% | 17.18 | 1.77 |
| 07/11 | 1,234 | 1,263 | 1,233 | 1,256 | +4.32% | 1,940,300 | 3349億6326万 | -4.27% | 16.4 | 1.68 |
| 07/08 | 1,218 | 1,235 | 1,204 | 1,204 | -0.91% | 2,425,800 | 3210億9535万 | -8.37% | 15.72 | 1.62 |
| 07/07 | 1,221 | 1,254 | 1,211 | 1,215 | -0.16% | 2,474,000 | 3240億2895万 | -7.81% | 15.86 | 1.63 |
| 07/06 | 1,225 | 1,229 | 1,198 | 1,217 | -3.49% | 2,931,200 | 3245億6233万 | -8.01% | 15.89 | 1.63 |
| 07/05 | 1,288 | 1,295 | 1,251 | 1,261 | -3.52% | 2,986,200 | 3362億9671万 | -5.12% | 16.46 | 1.69 |
| 07/04 | 1,301 | 1,310 | 1,287 | 1,307 | -1.21% | 1,609,400 | 3485億6447万 | -2.1% | 17.06 | 1.75 |
| 07/01 | 1,349 | 1,352 | 1,316 | 1,323 | 0% | 1,710,000 | 3528億3152万 | -1.12% | 17.27 | 1.77 |
| 06/30 | 1,350 | 1,359 | 1,315 | 1,323 | -1.12% | 2,519,900 | 3528億3152万 | -1.19% | 17.27 | 1.77 |
