PBR
2016/08/04～2016/12/30
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 |
| 12/30 | 1,700 | 1,764 | 1,681 | 1,750 | +0.92% | 687,400 | 541億7405万 | +0.17% | 27.85 | 2.63 |
| 12/29 | 1,753 | 1,782 | 1,725 | 1,734 | -2.91% | 569,500 | 536億7874万 | -1.14% | 27.6 | 2.6 |
| 12/28 | 1,755 | 1,792 | 1,706 | 1,786 | +2.47% | 707,100 | 552億8848万 | +1.19% | 28.43 | 2.68 |
| 12/27 | 1,708 | 1,767 | 1,692 | 1,743 | +1.99% | 944,200 | 539億5735万 | -1.8% | 27.74 | 2.62 |
| 12/26 | 1,732 | 1,733 | 1,696 | 1,709 | +1% | 437,700 | 529億482万 | -4.31% | 27.2 | 2.57 |
| 12/22 | 1,685 | 1,711 | 1,658 | 1,692 | -0.65% | 802,100 | 523億7856万 | -5.79% | 26.93 | 2.54 |
| 12/21 | 1,800 | 1,840 | 1,687 | 1,703 | -4.49% | 2,153,100 | 527億1908万 | -5.7% | 27.1 | 2.56 |
| 12/20 | 1,620 | 1,792 | 1,620 | 1,783 | +11.58% | 2,504,300 | 551億9561万 | -1.38% | 28.38 | 2.68 |
| 12/19 | 1,615 | 1,633 | 1,592 | 1,598 | -1.72% | 733,300 | 494億6864万 | -11.32% | 25.43 | 2.4 |
| 12/16 | 1,642 | 1,657 | 1,617 | 1,626 | -1.39% | 900,200 | 503億3543万 | -9.87% | 25.88 | 2.44 |
| 12/15 | 1,694 | 1,706 | 1,635 | 1,649 | -2.08% | 787,100 | 510億4743万 | -8.54% | 26.25 | 2.48 |
| 12/14 | 1,700 | 1,750 | 1,675 | 1,684 | +1.57% | 1,753,500 | 521億3091万 | -6.65% | 26.8 | 2.53 |
| 12/13 | 1,645 | 1,672 | 1,613 | 1,658 | +0.3% | 1,175,000 | 513億2604万 | -8.35% | 26.39 | 2.49 |
| 12/12 | 1,689 | 1,705 | 1,648 | 1,653 | -2.71% | 831,900 | 511億7125万 | -8.93% | 26.31 | 2.48 |
| 12/09 | 1,703 | 1,755 | 1,671 | 1,699 | -1.05% | 953,200 | 525億9526万 | -6.49% | 27.04 | 2.55 |
| 12/08 | 1,763 | 1,768 | 1,711 | 1,717 | -3.76% | 1,014,900 | 531億5248万 | -5.56% | 27.33 | 2.58 |
| 12/07 | 1,800 | 1,816 | 1,735 | 1,784 | -2.25% | 611,900 | 552億2657万 | -2.09% | 28.39 | 2.68 |
| 12/06 | 1,748 | 1,828 | 1,724 | 1,825 | +6.1% | 772,900 | 564億9579万 | -0.05% | 29.05 | 2.74 |
| 12/05 | 1,727 | 1,749 | 1,706 | 1,720 | -2.22% | 994,400 | 532億4535万 | -5.86% | 27.38 | 2.58 |
| 12/02 | 1,832 | 1,834 | 1,722 | 1,759 | -5.33% | 1,103,500 | 544億5265万 | -3.93% | 28 | 2.64 |
| 12/01 | 1,938 | 1,938 | 1,840 | 1,858 | -2.11% | 879,200 | 575億1736万 | +1.47% | 29.57 | 2.79 |
| 11/30 | 1,870 | 1,907 | 1,865 | 1,898 | +1.5% | 540,800 | 587億5562万 | +3.83% | 30.21 | 2.85 |
| 11/29 | 1,895 | 1,903 | 1,858 | 1,870 | -0.43% | 350,800 | 578億8884万 | +2.47% | 29.76 | 2.81 |
| 11/28 | 1,870 | 1,894 | 1,852 | 1,878 | -1.26% | 608,200 | 581億3649万 | +2.79% | 29.89 | 2.82 |
| 11/25 | 1,891 | 1,947 | 1,873 | 1,902 | -0.78% | 1,130,300 | 588億7945万 | +3.99% | 30.27 | 2.86 |
| 11/24 | 2,021 | 2,021 | 1,908 | 1,917 | -5.15% | 1,351,100 | 593億4380万 | +4.58% | 30.51 | 2.88 |
| 11/22 | 2,019 | 2,052 | 1,989 | 2,021 | -0.49% | 1,053,400 | 625億6328万 | +9.96% | 32.17 | 3.04 |
| 11/21 | 2,045 | 2,075 | 1,992 | 2,031 | +0.54% | 1,187,100 | 628億7285万 | +10.44% | 32.33 | 3.05 |
| 11/18 | 1,980 | 2,036 | 1,964 | 2,020 | +3.59% | 1,388,100 | 625億3233万 | +9.84% | 32.15 | 3.03 |
| 11/17 | 1,922 | 1,990 | 1,901 | 1,950 | -0.1% | 1,404,100 | 603億6537万 | +6.04% | 31.04 | 2.93 |
| 11/16 | 1,771 | 1,964 | 1,771 | 1,952 | +12.44% | 2,580,500 | 604億2728万 | +6.09% | 31.07 | 2.93 |
| 11/15 | 1,660 | 1,744 | 1,642 | 1,736 | +5.6% | 1,279,600 | 537億4065万 | -5.91% | 27.63 | 2.61 |
| 11/14 | 1,620 | 1,668 | 1,606 | 1,644 | +0.18% | 764,100 | 508億9265万 | -11.76% | 26.17 | 2.47 |
| 11/11 | 1,589 | 1,677 | 1,576 | 1,641 | +2.18% | 1,856,600 | 507億9978万 | -12.85% | 26.12 | 2.47 |
| 11/10 | 1,635 | 1,749 | 1,571 | 1,606 | -4.12% | 3,358,300 | 497億1629万 | -15.65% | 25.56 | 2.41 |
| 11/09 | 1,820 | 1,820 | 1,594 | 1,675 | -7.1% | 1,478,300 | 518億5230万 | -12.99% | 26.66 | 2.52 |
| 11/08 | 1,824 | 1,830 | 1,725 | 1,803 | -0.77% | 1,256,400 | 558億1474万 | -7.06% | 28.7 | 2.71 |
| 11/07 | 1,720 | 1,842 | 1,720 | 1,817 | +6.38% | 1,258,200 | 562億4814万 | -6.96% | 28.92 | 2.73 |
| 11/04 | 1,670 | 1,717 | 1,644 | 1,708 | -0.58% | 874,500 | 528億7387万 | -13.12% | 27.18 | 2.57 |
| 11/02 | 1,767 | 1,775 | 1,701 | 1,718 | -5.14% | 1,071,500 | 531億8343万 | -13.36% | 27.34 | 2.58 |
| 11/01 | 1,850 | 1,865 | 1,807 | 1,811 | -3.67% | 679,200 | 560億6240万 | -9.36% | 28.82 | 2.72 |
| 10/31 | 1,877 | 1,895 | 1,830 | 1,880 | +0.64% | 718,300 | 581億9840万 | -6.61% | 29.92 | 2.82 |
| 10/28 | 1,850 | 1,870 | 1,815 | 1,868 | +3.78% | 1,035,300 | 578億2692万 | -7.84% | 29.73 | 2.81 |
| 10/27 | 1,799 | 1,816 | 1,768 | 1,800 | +1.69% | 870,400 | 557億2188万 | -11.72% | 28.65 | 2.7 |
| 10/26 | 1,789 | 1,838 | 1,755 | 1,770 | -0.62% | 1,072,600 | 547億9318万 | -13.74% | 28.17 | 2.66 |
| 10/25 | 1,815 | 1,860 | 1,747 | 1,781 | -2.52% | 1,417,900 | 551億3370万 | -13.54% | 28.35 | 2.68 |
| 10/24 | 1,925 | 1,927 | 1,818 | 1,827 | -5.39% | 1,192,800 | 565億5770万 | -11.48% | 29.08 | 2.74 |
| 10/21 | 1,916 | 2,008 | 1,915 | 1,931 | +0.36% | 988,000 | 597億7719万 | -6.76% | 30.73 | 2.9 |
| 10/20 | 1,964 | 1,978 | 1,904 | 1,924 | -3.51% | 1,307,100 | 595億6049万 | -7.41% | 30.62 | 2.89 |
| 10/19 | 2,012 | 2,038 | 1,991 | 1,994 | -1.82% | 597,200 | 617億2746万 | -4.32% | 31.74 | 3 |
| 10/18 | 2,041 | 2,071 | 2,026 | 2,031 | -1.46% | 735,600 | 628億7285万 | -2.59% | 32.33 | 3.05 |
| 10/17 | 2,045 | 2,069 | 2,019 | 2,061 | +1.13% | 684,500 | 638億155万 | -0.87% | 32.8 | 3.1 |
| 10/14 | 2,040 | 2,041 | 1,968 | 2,038 | +1.19% | 838,100 | 630億8955万 | -1.59% | 32.44 | 3.06 |
| 10/13 | 1,920 | 2,059 | 1,902 | 2,014 | +2.29% | 1,459,000 | 623億4659万 | -2.19% | 32.05 | 3.03 |
| 10/12 | 2,060 | 2,060 | 1,963 | 1,969 | -5.38% | 1,561,500 | 609億5354万 | -3.67% | 31.34 | 2.96 |
| 10/11 | 2,120 | 2,147 | 2,069 | 2,081 | -4.67% | 1,274,700 | 644億2068万 | +2.36% | 33.12 | 3.13 |
| 10/07 | 2,160 | 2,187 | 2,144 | 2,183 | +2.01% | 1,377,700 | 675億7825万 | +8.23% | 34.74 | 3.28 |
| 10/06 | 2,158 | 2,184 | 2,112 | 2,140 | -1.83% | 1,083,300 | 662億4712万 | +7.32% | 34.06 | 3.21 |
| 10/05 | 2,170 | 2,215 | 2,157 | 2,180 | +2.83% | 2,128,900 | 674億8538万 | +10.38% | 34.7 | 3.27 |
| 10/04 | 2,070 | 2,130 | 2,030 | 2,120 | +2.91% | 1,426,600 | 656億2799万 | +9.11% | 33.74 | 3.18 |
| 10/03 | 2,111 | 2,147 | 2,042 | 2,060 | -2.46% | 1,379,900 | 637億7059万 | +7.85% | 32.79 | 3.09 |
| 09/30 | 2,130 | 2,185 | 2,081 | 2,112 | -1.77% | 1,685,900 | 653億5921万 | +12.04% | 33.6 | 3.17 |
| 09/29 | 2,135 | 2,169 | 2,113 | 2,150 | +0.37% | 1,279,500 | 665億3519万 | +15.72% | 34.21 | 3.23 |
| 09/28 | 2,090 | 2,183 | 2,086 | 2,142 | +2.39% | 2,163,300 | 662億8761万 | +16.92% | 34.08 | 3.22 |
| 09/27 | 2,099 | 2,174 | 2,051 | 2,092 | -4.12% | 3,150,100 | 647億4028万 | +15.71% | 33.29 | 3.14 |
| 09/26 | 2,275 | 2,296 | 2,175 | 2,182 | -2.2% | 2,519,500 | 675億2548万 | +22.45% | 34.72 | 3.28 |
| 09/23 | 2,130 | 2,253 | 2,117 | 2,231 | +3.57% | 2,917,900 | 690億4186万 | +27.19% | 35.5 | 3.35 |
| 09/21 | 2,160 | 2,216 | 2,077 | 2,154 | +1.17% | 4,590,500 | 666億5897万 | +24.44% | 34.27 | 3.23 |
| 09/20 | 2,000 | 2,129 | 1,996 | 2,129 | +8.29% | 3,645,200 | 658億8531万 | +24.14% | 33.87 | 3.2 |
| 09/16 | 1,934 | 1,973 | 1,893 | 1,966 | +4.69% | 2,151,900 | 608億4101万 | +15.51% | 31.28 | 2.95 |
| 09/15 | 1,948 | 2,000 | 1,863 | 1,878 | -6.98% | 2,911,600 | 581億1771万 | +10.86% | 29.88 | 2.82 |
| 09/14 | 2,076 | 2,167 | 1,972 | 2,019 | -3.49% | 3,746,900 | 624億8118万 | +19.75% | 32.12 | 3.03 |
| 09/13 | 2,054 | 2,109 | 1,940 | 2,092 | -0.1% | 4,695,700 | 647億4028万 | +24.23% | 33.29 | 3.14 |
| 09/12 | 2,025 | 2,124 | 2,011 | 2,094 | +4.28% | 4,596,200 | 648億218万 | +25.09% | 33.32 | 3.14 |
| 09/09 | 1,920 | 2,024 | 1,915 | 2,008 | +6.53% | 5,455,500 | 621億4077万 | +19.95% | 31.95 | 3.02 |
| 09/08 | 1,860 | 1,930 | 1,813 | 1,885 | +1.18% | 3,296,300 | 583億3434万 | +12.67% | 29.99 | 2.83 |
| 09/07 | 1,724 | 1,889 | 1,704 | 1,863 | +8.13% | 4,880,900 | 576億5351万 | +11.03% | 29.64 | 2.8 |
| 09/06 | 1,645 | 1,734 | 1,643 | 1,723 | +5.32% | 1,991,000 | 533億2099万 | +1.83% | 27.41 | 2.59 |
| 09/05 | 1,760 | 1,760 | 1,636 | 1,636 | -3.65% | 2,209,700 | 506億2863万 | -4.55% | 26.03 | 2.46 |
| 09/02 | 1,700 | 1,767 | 1,666 | 1,698 | +1.01% | 2,363,500 | 525億4732万 | -2.58% | 27.02 | 2.55 |
| 09/01 | 1,600 | 1,704 | 1,557 | 1,681 | +4.09% | 2,879,900 | 520億2123万 | -5.03% | 26.75 | 2.52 |
| 08/31 | 1,670 | 1,749 | 1,566 | 1,615 | -2.3% | 5,345,000 | 499億7875万 | -10.18% | 25.7 | 2.43 |
| 08/30 | 1,407 | 1,680 | 1,401 | 1,653 | +19.61% | 5,509,900 | 511億5472万 | -9.42% | 26.3 | 2.48 |
| 08/29 | 1,359 | 1,418 | 1,307 | 1,382 | +5.34% | 1,497,500 | 427億6820万 | -25.22% | 21.99 | 2.08 |
| 08/26 | 1,398 | 1,399 | 1,297 | 1,312 | -7.67% | 1,655,900 | 406億193万 | -30.32% | 20.87 | 1.97 |
| 08/25 | 1,450 | 1,467 | 1,412 | 1,421 | -2.4% | 684,900 | 439億7511万 | -25.95% | 22.61 | 2.13 |
| 08/24 | 1,486 | 1,511 | 1,452 | 1,456 | -2.54% | 657,400 | 450億5824万 | -25.1% | 23.17 | 2.19 |
| 08/23 | 1,513 | 1,532 | 1,475 | 1,494 | -2.29% | 665,100 | 462億3422万 | -23.81% | 23.77 | 2.24 |
| 08/22 | 1,453 | 1,539 | 1,430 | 1,529 | +5.3% | 1,065,300 | 473億1735万 | -22.5% | 24.33 | 2.3 |
| 08/19 | 1,499 | 1,519 | 1,445 | 1,452 | -1.83% | 1,233,100 | 449億3446万 | -27.04% | 23.1 | 2.18 |
| 08/18 | 1,606 | 1,618 | 1,466 | 1,479 | -10.15% | 2,109,900 | 457億7002万 | -26.49% | 23.53 | 2.22 |
| 08/17 | 1,735 | 1,760 | 1,632 | 1,646 | -6.26% | 1,248,500 | 509億3810万 | -18.92% | 26.19 | 2.47 |
| 08/16 | 1,820 | 1,830 | 1,738 | 1,756 | -2.66% | 977,400 | 543億4222万 | -13.79% | 27.94 | 2.64 |
| 08/15 | 1,857 | 1,858 | 1,715 | 1,804 | +1.52% | 1,638,200 | 558億2766万 | -11.39% | 28.7 | 2.71 |
| 08/12 | 1,671 | 1,789 | 1,630 | 1,777 | +5.4% | 1,614,900 | 549億9210万 | -12.51% | 28.27 | 2.67 |
| 08/10 | 1,700 | 1,859 | 1,611 | 1,686 | -13.45% | 2,760,800 | 521億7596万 | -17.23% | 26.83 | 2.53 |
| 08/09 | 1,943 | 1,988 | 1,895 | 1,948 | +4.56% | 614,000 | 602億8397万 | -5.02% | 30.99 | 2.93 |
| 08/08 | 2,076 | 2,158 | 1,850 | 1,863 | -10.26% | 1,282,600 | 576億5351万 | -9.61% | 29.64 | 2.8 |
| 08/05 | 2,022 | 2,131 | 2,021 | 2,076 | +4.27% | 841,500 | 642億4514万 | +0.19% | 33.03 | 3.12 |
| 08/04 | 2,026 | 2,119 | 1,969 | 1,991 | -0.85% | 899,300 | 616億1468万 | -4.51% | 31.68 | 2.99 |
