PBR
2016/10/07～2017/03/06
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 |
| 03/06 | 2,138 | 2,158 | 2,137 | 2,151 | +0.66% | 1,239,300 | 5736億5125万 | +1.89% | 28.08 | 2.89 |
| 03/03 | 2,162 | 2,174 | 2,133 | 2,137 | -1.34% | 1,747,900 | 5699億1759万 | +1.42% | 27.9 | 2.87 |
| 03/02 | 2,195 | 2,209 | 2,158 | 2,166 | +1.36% | 2,274,200 | 5776億5161万 | +3% | 28.28 | 2.91 |
| 03/01 | 2,122 | 2,143 | 2,102 | 2,137 | +1.47% | 1,774,400 | 5699億1759万 | +1.81% | 27.9 | 2.87 |
| 02/28 | 2,118 | 2,131 | 2,104 | 2,106 | +0.48% | 1,797,600 | 5616億5018万 | +0.62% | 27.5 | 2.83 |
| 02/27 | 2,126 | 2,134 | 2,091 | 2,096 | -2.19% | 1,800,300 | 5589億8328万 | +0.53% | 27.37 | 2.81 |
| 02/24 | 2,152 | 2,194 | 2,137 | 2,143 | -0.14% | 2,200,800 | 5715億1773万 | +3.08% | 27.98 | 2.87 |
| 02/23 | 2,150 | 2,153 | 2,135 | 2,146 | -0.09% | 1,013,400 | 5723億1780万 | +3.52% | 28.02 | 2.88 |
| 02/22 | 2,150 | 2,160 | 2,138 | 2,148 | +0.09% | 1,046,000 | 5728億5118万 | +4.02% | 28.04 | 2.88 |
| 02/21 | 2,142 | 2,151 | 2,130 | 2,146 | +0.05% | 982,000 | 5723億1780万 | +4.38% | 28.02 | 2.88 |
| 02/20 | 2,140 | 2,152 | 2,122 | 2,145 | -0.23% | 1,103,000 | 5720億5111万 | +4.89% | 28.01 | 2.88 |
| 02/17 | 2,135 | 2,154 | 2,134 | 2,150 | +0.09% | 1,192,900 | 5733億8456万 | +5.65% | 28.07 | 2.88 |
| 02/16 | 2,158 | 2,163 | 2,142 | 2,148 | -0.51% | 1,301,500 | 5728億5118万 | +6.13% | 28.04 | 2.88 |
| 02/15 | 2,151 | 2,173 | 2,135 | 2,159 | +1.74% | 1,642,400 | 5757億8478万 | +7.15% | 28.19 | 2.9 |
| 02/14 | 2,140 | 2,153 | 2,119 | 2,122 | -0.28% | 1,940,200 | 5659億1723万 | +5.89% | 27.7 | 2.85 |
| 02/13 | 2,124 | 2,137 | 2,120 | 2,128 | +1% | 1,492,500 | 5675億1737万 | +6.77% | 27.78 | 2.85 |
| 02/10 | 2,096 | 2,107 | 2,073 | 2,107 | +2.98% | 2,145,300 | 5619億1687万 | +6.31% | 27.51 | 2.83 |
| 02/09 | 2,064 | 2,070 | 2,038 | 2,046 | -1.35% | 1,584,500 | 5456億4875万 | +3.75% | 26.71 | 2.74 |
| 02/08 | 2,055 | 2,074 | 2,052 | 2,074 | +0.92% | 1,109,100 | 5531億1609万 | +5.55% | 27.08 | 2.78 |
| 02/07 | 2,041 | 2,061 | 2,037 | 2,055 | -0.19% | 1,208,100 | 5480億4897万 | +5.17% | 26.83 | 2.76 |
| 02/06 | 2,080 | 2,080 | 2,047 | 2,059 | +0.19% | 1,524,700 | 5491億1573万 | +5.86% | 26.88 | 2.76 |
| 02/03 | 2,072 | 2,078 | 2,036 | 2,055 | +0.69% | 1,734,600 | 5480億4897万 | +6.15% | 26.83 | 2.76 |
| 02/02 | 2,088 | 2,105 | 2,035 | 2,041 | -1.07% | 2,415,100 | 5443億1530万 | +5.92% | 26.65 | 2.74 |
| 02/01 | 2,022 | 2,064 | 2,017 | 2,063 | +1.08% | 1,710,900 | 5501億8249万 | +7.5% | 26.93 | 2.77 |
| 01/31 | 2,029 | 2,059 | 2,022 | 2,041 | -0.63% | 2,275,500 | 5443億1530万 | +6.86% | 26.65 | 2.74 |
| 01/30 | 2,052 | 2,059 | 2,034 | 2,054 | +0.79% | 1,891,400 | 5477億8228万 | +7.93% | 26.82 | 2.76 |
| 01/27 | 2,072 | 2,073 | 2,028 | 2,038 | -1.4% | 3,088,900 | 5435億1523万 | +7.6% | 26.61 | 2.73 |
| 01/26 | 2,008 | 2,069 | 2,005 | 2,067 | +3.51% | 3,765,500 | 5512億4925万 | +9.6% | 26.99 | 2.77 |
| 01/25 | 1,942 | 1,997 | 1,940 | 1,997 | +5.22% | 3,889,000 | 5325億8092万 | +6.34% | 26.07 | 2.68 |
| 01/24 | 1,880 | 1,930 | 1,856 | 1,898 | -2.97% | 5,355,900 | 5061億7856万 | +1.33% | 24.78 | 2.55 |
| 01/23 | 1,979 | 1,980 | 1,948 | 1,956 | -0.76% | 2,484,800 | 5216億4661万 | +4.54% | 25.54 | 2.62 |
| 01/20 | 1,970 | 2,004 | 1,959 | 1,971 | +0.1% | 2,687,400 | 5256億4696万 | +5.63% | 25.73 | 2.64 |
| 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 |
