PBR
2016/06/23～2016/11/17
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 |
| 11/17 | 569 | 575 | 565 | 574 | +0.17% | 825,000 | 792億7817万 | -0.52% | 29.21 | 1.03 |
| 11/16 | 566 | 573 | 562 | 573 | +1.24% | 1,140,400 | 791億4006万 | -0.87% | 29.16 | 1.03 |
| 11/15 | 560 | 566 | 558 | 566 | +1.43% | 1,063,800 | 781億7325万 | -2.25% | 28.81 | 1.02 |
| 11/14 | 554 | 559 | 551 | 558 | +1.45% | 983,500 | 770億6833万 | -3.96% | 28.4 | 1 |
| 11/11 | 553 | 557 | 546 | 550 | +0.36% | 1,300,500 | 759億6341万 | -5.5% | 27.99 | 0.99 |
| 11/10 | 550 | 557 | 547 | 548 | +3.2% | 1,650,800 | 756億8718万 | -6.16% | 27.89 | 0.98 |
| 11/09 | 558 | 563 | 528 | 531 | -3.98% | 2,185,700 | 733億3922万 | -9.23% | 27.02 | 0.95 |
| 11/08 | 553 | 559 | 551 | 553 | +1.28% | 921,200 | 763億7775万 | -5.79% | 28.14 | 0.99 |
| 11/07 | 550 | 552 | 543 | 546 | +0.74% | 645,700 | 754億1095万 | -7.14% | 27.79 | 0.98 |
| 11/04 | 538 | 542 | 534 | 542 | -0.18% | 975,500 | 748億5848万 | -7.98% | 27.58 | 0.97 |
| 11/02 | 547 | 548 | 539 | 543 | -0.91% | 1,407,000 | 749億9660万 | -8.12% | 27.63 | 0.98 |
| 11/01 | 554 | 555 | 545 | 548 | -1.62% | 2,150,300 | 756億8718万 | -7.43% | 27.89 | 0.98 |
| 10/31 | 555 | 560 | 552 | 557 | +0.18% | 2,144,700 | 769億3021万 | -6.07% | 28.35 | 1 |
| 10/28 | 571 | 573 | 553 | 556 | -8.25% | 5,772,400 | 767億9210万 | -6.4% | 28.3 | 1 |
| 10/27 | 609 | 609 | 603 | 606 | -0.33% | 962,200 | 836億9786万 | +1.85% | 30.84 | 1.09 |
| 10/26 | 609 | 613 | 603 | 608 | -0.49% | 1,064,500 | 839億7409万 | +2.53% | 30.94 | 1.09 |
| 10/25 | 613 | 615 | 608 | 611 | +0.16% | 607,700 | 843億8844万 | +3.21% | 31.1 | 1.1 |
| 10/24 | 608 | 613 | 607 | 610 | 0% | 650,500 | 842億5032万 | +3.57% | 31.04 | 1.1 |
| 10/21 | 614 | 615 | 607 | 610 | -0.49% | 703,700 | 842億5032万 | +3.92% | 31.04 | 1.1 |
| 10/20 | 613 | 617 | 608 | 613 | -0.16% | 855,000 | 846億6467万 | +4.61% | 31.2 | 1.1 |
| 10/19 | 620 | 622 | 613 | 614 | +0.16% | 1,252,600 | 848億279万 | +5.14% | 31.25 | 1.1 |
| 10/18 | 612 | 616 | 606 | 613 | +0.49% | 860,500 | 846億6467万 | +5.15% | 31.2 | 1.1 |
| 10/17 | 600 | 613 | 599 | 610 | +1.67% | 1,030,800 | 842億5032万 | +4.81% | 31.04 | 1.1 |
| 10/14 | 593 | 601 | 591 | 600 | +1.35% | 883,300 | 828億6917万 | +3.27% | 30.54 | 1.08 |
| 10/13 | 600 | 602 | 590 | 592 | -0.34% | 907,500 | 817億6425万 | +2.07% | 30.13 | 1.06 |
| 10/12 | 600 | 601 | 594 | 594 | -2.3% | 736,200 | 820億4048万 | +2.41% | 30.23 | 1.07 |
| 10/11 | 600 | 613 | 600 | 608 | +2.01% | 1,176,700 | 839億7409万 | +4.83% | 30.94 | 1.09 |
| 10/07 | 592 | 598 | 592 | 596 | +0.34% | 673,400 | 823億1671万 | +2.94% | 30.33 | 1.07 |
| 10/06 | 599 | 600 | 593 | 594 | +0.34% | 718,100 | 820億4048万 | +2.77% | 30.23 | 1.07 |
| 10/05 | 589 | 596 | 588 | 592 | +1.2% | 759,000 | 817億6425万 | +2.78% | 30.13 | 1.06 |
| 10/04 | 579 | 586 | 577 | 585 | +1.39% | 679,000 | 807億9744万 | +1.74% | 29.77 | 1.05 |
| 10/03 | 576 | 585 | 574 | 577 | +0.17% | 853,300 | 796億9252万 | +0.7% | 29.37 | 1.04 |
| 09/30 | 577 | 578 | 572 | 576 | -0.86% | 783,700 | 795億5440万 | +0.7% | 29.31 | 1.04 |
| 09/29 | 578 | 584 | 576 | 581 | +0.87% | 684,400 | 802億4498万 | +1.93% | 29.57 | 1.04 |
| 09/28 | 578 | 579 | 572 | 576 | -0.35% | 763,300 | 795億5440万 | +1.23% | 29.31 | 1.04 |
| 09/27 | 565 | 578 | 558 | 578 | +1.94% | 779,000 | 798億3063万 | +1.76% | 29.42 | 1.04 |
| 09/26 | 568 | 572 | 565 | 567 | -1.39% | 558,300 | 783億1137万 | 0% | 28.86 | 1.02 |
| 09/23 | 574 | 577 | 569 | 575 | -1.37% | 642,500 | 794億1629万 | +1.41% | 29.26 | 1.03 |
| 09/21 | 572 | 584 | 563 | 583 | +3% | 1,096,500 | 805億2121万 | +2.82% | 29.67 | 1.05 |
| 09/20 | 557 | 573 | 557 | 566 | -0.18% | 1,002,500 | 781億7325万 | 0% | 28.81 | 1.02 |
| 09/16 | 560 | 568 | 557 | 567 | +1.98% | 904,300 | 783億1137万 | +0.18% | 28.86 | 1.02 |
| 09/15 | 557 | 559 | 550 | 556 | -1.24% | 735,200 | 767億9210万 | -1.77% | 28.3 | 1 |
| 09/14 | 566 | 570 | 561 | 563 | -1.4% | 665,900 | 777億5891万 | -0.53% | 28.65 | 1.01 |
| 09/13 | 573 | 575 | 567 | 571 | -0.17% | 835,900 | 788億6383万 | +0.71% | 29.06 | 1.03 |
| 09/12 | 576 | 579 | 572 | 572 | -2.39% | 550,700 | 790億194万 | +0.88% | 29.11 | 1.03 |
| 09/09 | 577 | 586 | 575 | 586 | +1.21% | 835,900 | 809億3556万 | +3.53% | 29.82 | 1.05 |
| 09/08 | 585 | 588 | 576 | 579 | -1.36% | 1,037,400 | 799億6875万 | +2.3% | 29.47 | 1.04 |
| 09/07 | 582 | 587 | 581 | 587 | -0.68% | 565,800 | 810億7367万 | +3.89% | 29.87 | 1.06 |
| 09/06 | 586 | 592 | 586 | 591 | +0.51% | 566,400 | 816億2613万 | +4.6% | 30.08 | 1.06 |
| 09/05 | 583 | 593 | 581 | 588 | +1.55% | 718,400 | 812億1179万 | +4.07% | 29.92 | 1.06 |
| 09/02 | 582 | 585 | 576 | 579 | -0.69% | 700,200 | 799億6875万 | +2.48% | 29.47 | 1.04 |
| 09/01 | 574 | 585 | 570 | 583 | +2.28% | 874,000 | 805億2121万 | +3% | 29.67 | 1.05 |
| 08/31 | 568 | 571 | 563 | 570 | +1.79% | 808,500 | 787億2571万 | +0.71% | 29.01 | 1.02 |
| 08/30 | 551 | 562 | 546 | 560 | +1.45% | 1,752,100 | 773億4456万 | -1.58% | 28.5 | 1.01 |
| 08/29 | 544 | 552 | 542 | 552 | +2.41% | 885,600 | 762億3964万 | -3.5% | 28.09 | 0.99 |
| 08/26 | 543 | 546 | 538 | 539 | -1.1% | 965,500 | 744億4414万 | -6.42% | 27.43 | 0.97 |
| 08/25 | 543 | 549 | 543 | 545 | +0.37% | 864,600 | 752億7283万 | -6.03% | 27.74 | 0.98 |
| 08/24 | 552 | 555 | 542 | 543 | -1.45% | 906,600 | 749億9660万 | -6.86% | 27.63 | 0.98 |
| 08/23 | 553 | 556 | 551 | 551 | -0.72% | 1,080,500 | 761億152万 | -5.97% | 28.04 | 0.99 |
| 08/22 | 561 | 565 | 552 | 555 | -0.72% | 690,100 | 766億5398万 | -5.77% | 28.25 | 1 |
| 08/19 | 554 | 562 | 553 | 559 | +0.54% | 1,022,500 | 772億644万 | -5.57% | 28.45 | 1 |
| 08/18 | 561 | 563 | 553 | 556 | -1.42% | 982,600 | 767億9210万 | -6.55% | 28.3 | 1 |
| 08/17 | 555 | 567 | 554 | 564 | +0.71% | 898,500 | 778億9702万 | -5.53% | 28.7 | 1.01 |
| 08/16 | 566 | 567 | 559 | 560 | -1.58% | 742,000 | 773億4456万 | -6.35% | 28.5 | 1.01 |
| 08/15 | 569 | 573 | 565 | 569 | 0% | 465,500 | 785億8760万 | -4.85% | 28.96 | 1.02 |
| 08/12 | 574 | 574 | 567 | 569 | -0.35% | 942,300 | 785億8760万 | -4.69% | 28.96 | 1.02 |
| 08/10 | 568 | 576 | 567 | 571 | -0.52% | 710,700 | 788億6383万 | -4.36% | 29.06 | 1.03 |
| 08/09 | 572 | 575 | 565 | 574 | +0.7% | 713,600 | 792億7817万 | -4.01% | 29.21 | 1.03 |
| 08/08 | 571 | 573 | 562 | 570 | +1.6% | 928,900 | 787億2571万 | -4.84% | 29.01 | 1.02 |
| 08/05 | 570 | 571 | 557 | 561 | -1.75% | 1,143,200 | 774億8267万 | -6.5% | 28.55 | 1.01 |
| 08/04 | 556 | 574 | 551 | 571 | +2.7% | 1,597,200 | 788億6383万 | -4.99% | 29.06 | 1.03 |
| 08/03 | 570 | 571 | 556 | 556 | -3.97% | 1,478,700 | 767億9210万 | -7.64% | 28.3 | 1 |
| 08/02 | 590 | 591 | 579 | 579 | -2.53% | 941,400 | 799億6875万 | -3.98% | 29.47 | 1.04 |
| 08/01 | 598 | 603 | 593 | 594 | -1% | 860,400 | 820億4048万 | -1.49% | 30.23 | 1.07 |
| 07/29 | 603 | 609 | 587 | 600 | +0.5% | 1,229,700 | 828億6917万 | -0.5% | 30.54 | 1.08 |
| 07/28 | 586 | 598 | 585 | 597 | +0.51% | 888,400 | 824億5483万 | -1.16% | 30.38 | 1.07 |
| 07/27 | 601 | 608 | 590 | 594 | -5.41% | 2,169,400 | 820億4048万 | -1.82% | 30.23 | 1.07 |
| 07/26 | 639 | 641 | 621 | 628 | -2.48% | 898,600 | 867億3640万 | +3.63% | 31.96 | 1.13 |
| 07/25 | 654 | 662 | 637 | 644 | -1.08% | 1,005,000 | 889億4624万 | +6.27% | 32.77 | 1.16 |
| 07/22 | 621 | 653 | 621 | 651 | +3.33% | 1,878,300 | 899億1305万 | +7.96% | 33.13 | 1.17 |
| 07/21 | 632 | 635 | 626 | 630 | +0.48% | 993,700 | 870億1263万 | +4.83% | 32.06 | 1.13 |
| 07/20 | 625 | 627 | 618 | 627 | -0.32% | 668,200 | 865億9828万 | +4.5% | 31.91 | 1.13 |
| 07/19 | 622 | 629 | 616 | 629 | +0.48% | 915,000 | 868億7451万 | +5.18% | 32.01 | 1.13 |
| 07/15 | 624 | 633 | 619 | 626 | -0.16% | 786,100 | 864億6017万 | +4.86% | 31.86 | 1.13 |
| 07/14 | 619 | 630 | 616 | 627 | +0.48% | 948,600 | 865億9828万 | +5.03% | 31.91 | 1.13 |
| 07/13 | 620 | 633 | 618 | 624 | +2.63% | 1,020,800 | 861億8394万 | +4.52% | 31.76 | 1.12 |
| 07/12 | 600 | 614 | 599 | 608 | +4.65% | 847,600 | 839億7409万 | +1.84% | 30.94 | 1.09 |
| 07/11 | 572 | 587 | 571 | 581 | +3.01% | 933,700 | 802億4498万 | -3.01% | 29.57 | 1.04 |
| 07/08 | 564 | 573 | 560 | 564 | +0.71% | 733,600 | 778億9702万 | -6.16% | 28.7 | 1.01 |
| 07/07 | 568 | 571 | 557 | 560 | -1.75% | 682,000 | 773億4456万 | -7.13% | 28.5 | 1.01 |
| 07/06 | 581 | 584 | 562 | 570 | -3.06% | 830,400 | 787億2571万 | -5.94% | 29.01 | 1.02 |
| 07/05 | 590 | 591 | 583 | 588 | -0.84% | 425,400 | 812億1179万 | -3.29% | 29.92 | 1.06 |
| 07/04 | 589 | 595 | 585 | 593 | +0.34% | 660,600 | 819億236万 | -2.79% | 30.18 | 1.07 |
| 07/01 | 597 | 604 | 588 | 591 | +0.34% | 523,500 | 816億2613万 | -3.27% | 30.08 | 1.06 |
| 06/30 | 598 | 605 | 589 | 589 | -0.67% | 769,900 | 813億4990万 | -3.6% | 29.98 | 1.06 |
| 06/29 | 581 | 594 | 575 | 593 | +2.07% | 661,100 | 819億236万 | -2.95% | 30.18 | 1.07 |
| 06/28 | 581 | 589 | 573 | 581 | -1.36% | 1,307,300 | 802億4498万 | -5.07% | 29.57 | 1.04 |
| 06/27 | 599 | 601 | 579 | 589 | -1.83% | 1,426,200 | 813億4990万 | -3.76% | 29.98 | 1.06 |
| 06/24 | 632 | 642 | 592 | 600 | -4.46% | 1,414,700 | 828億6917万 | -1.96% | 30.54 | 1.08 |
| 06/23 | 619 | 630 | 616 | 628 | +1.45% | 407,200 | 867億3640万 | +2.61% | 31.96 | 1.13 |
