PBR
2016/08/22～2017/01/19
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 |
| 01/19 | 1,935 | 1,970 | 1,931 | 1,969 | +3.36% | 2,854,400 | 5251億1358万 | +5.8% | 25.71 | 2.64 |
| 01/18 | 1,868 | 1,910 | 1,855 | 1,905 | +1.22% | 2,479,200 | 5080億4539万 | +2.7% | 24.87 | 2.56 |
| 01/17 | 1,900 | 1,916 | 1,875 | 1,882 | -0.53% | 2,402,500 | 5019億1151万 | +1.62% | 24.57 | 2.52 |
| 01/16 | 1,882 | 1,907 | 1,881 | 1,892 | +0.58% | 1,779,800 | 5045億7842万 | +2.38% | 24.7 | 2.54 |
| 01/13 | 1,908 | 1,908 | 1,874 | 1,881 | -1.52% | 2,013,300 | 5016億4482万 | +2.06% | 24.56 | 2.52 |
| 01/12 | 1,897 | 1,921 | 1,890 | 1,910 | +1.43% | 2,324,300 | 5093億7884万 | +3.86% | 24.94 | 2.56 |
| 01/11 | 1,868 | 1,906 | 1,867 | 1,883 | +1.62% | 1,819,100 | 5021億7820万 | +2.73% | 24.58 | 2.53 |
| 01/10 | 1,848 | 1,877 | 1,846 | 1,853 | +0.27% | 1,655,800 | 4941億7749万 | +1.26% | 24.19 | 2.49 |
| 01/06 | 1,844 | 1,857 | 1,835 | 1,848 | -0.16% | 948,100 | 4928億4403万 | +1.2% | 24.13 | 2.48 |
| 01/05 | 1,872 | 1,873 | 1,846 | 1,851 | -1.12% | 999,000 | 4936億4410万 | +1.59% | 24.17 | 2.48 |
| 01/04 | 1,843 | 1,879 | 1,841 | 1,872 | +2.97% | 1,755,900 | 4992億4461万 | +2.86% | 24.44 | 2.51 |
| 2016 |
| 12/30 | 1,805 | 1,824 | 1,793 | 1,818 | 0% | 949,400 | 4848億4332万 | +0.11% | 23.74 | 2.44 |
| 12/29 | 1,841 | 1,841 | 1,810 | 1,818 | -1.46% | 986,100 | 4848億4332万 | +0.22% | 23.74 | 2.44 |
| 12/28 | 1,827 | 1,854 | 1,827 | 1,845 | +0.99% | 996,900 | 4920億4396万 | +1.82% | 24.09 | 2.48 |
| 12/27 | 1,835 | 1,838 | 1,821 | 1,827 | -0.49% | 872,100 | 4872億4353万 | +1% | 23.85 | 2.45 |
| 12/26 | 1,850 | 1,853 | 1,832 | 1,836 | -0.27% | 785,000 | 4896億4375万 | +1.6% | 23.97 | 2.46 |
| 12/22 | 1,850 | 1,853 | 1,829 | 1,841 | -0.86% | 1,063,600 | 4909億7720万 | +2.05% | 24.04 | 2.47 |
| 12/21 | 1,854 | 1,873 | 1,848 | 1,857 | +0.76% | 1,333,200 | 4952億4425万 | +3.17% | 24.24 | 2.49 |
| 12/20 | 1,845 | 1,850 | 1,824 | 1,843 | +0.33% | 1,120,400 | 4915億1058万 | +2.62% | 24.06 | 2.47 |
| 12/19 | 1,861 | 1,862 | 1,827 | 1,837 | -1.71% | 1,359,300 | 4899億1044万 | +2.51% | 23.98 | 2.46 |
| 12/16 | 1,871 | 1,882 | 1,860 | 1,869 | +0.7% | 1,454,000 | 4984億4453万 | +4.59% | 24.4 | 2.51 |
| 12/15 | 1,867 | 1,874 | 1,845 | 1,856 | +0.11% | 1,847,200 | 4949億7756万 | +4.21% | 24.23 | 2.49 |
| 12/14 | 1,839 | 1,867 | 1,826 | 1,854 | +1.59% | 1,485,800 | 4944億4418万 | +4.8% | 24.21 | 2.49 |
| 12/13 | 1,836 | 1,837 | 1,803 | 1,825 | -1.08% | 1,474,100 | 4867億1015万 | +3.58% | 23.83 | 2.45 |
| 12/12 | 1,856 | 1,869 | 1,823 | 1,845 | +0.33% | 1,692,400 | 4920億4396万 | +5.07% | 24.09 | 2.48 |
| 12/09 | 1,837 | 1,843 | 1,814 | 1,839 | +1.1% | 2,808,000 | 4904億4382万 | +5.21% | 24.01 | 2.47 |
| 12/08 | 1,801 | 1,820 | 1,797 | 1,819 | +1.45% | 1,766,600 | 4851億1001万 | +4.48% | 23.75 | 2.44 |
| 12/07 | 1,775 | 1,795 | 1,774 | 1,793 | +1.7% | 1,355,900 | 4781億7606万 | +3.28% | 23.41 | 2.41 |
| 12/06 | 1,782 | 1,786 | 1,756 | 1,763 | -0.11% | 1,507,300 | 4701億7534万 | +1.85% | 23.02 | 2.37 |
| 12/05 | 1,760 | 1,769 | 1,747 | 1,765 | -0.11% | 1,369,100 | 4707億872万 | +2.2% | 23.04 | 2.37 |
| 12/02 | 1,794 | 1,795 | 1,754 | 1,767 | -2% | 1,854,100 | 4712億4210万 | +2.55% | 23.07 | 2.37 |
| 12/01 | 1,788 | 1,819 | 1,781 | 1,803 | +2.74% | 2,416,500 | 4808億4296万 | +4.95% | 23.54 | 2.42 |
| 11/30 | 1,767 | 1,771 | 1,748 | 1,755 | -0.17% | 1,395,800 | 4680億4182万 | +2.51% | 22.91 | 2.35 |
| 11/29 | 1,748 | 1,762 | 1,720 | 1,758 | -1.4% | 2,156,900 | 4688億4189万 | +2.99% | 22.95 | 2.36 |
| 11/28 | 1,790 | 1,792 | 1,766 | 1,783 | -0.22% | 1,168,500 | 4755億915万 | +4.76% | 23.28 | 2.39 |
| 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 |
