PBR
2016/09/09～2017/02/08
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 |
| 02/08 | 815 | 845 | 813 | 840 | +3.7% | 1,895,500 | 1160億1684万 | +15.38% | 42.75 | 1.51 |
| 02/07 | 816 | 817 | 796 | 810 | -1.22% | 1,472,700 | 1118億7338万 | +12.66% | 41.22 | 1.46 |
| 02/06 | 830 | 831 | 813 | 820 | -1.44% | 1,741,100 | 1132億5454万 | +15.17% | 41.73 | 1.47 |
| 02/03 | 817 | 837 | 814 | 832 | +1.71% | 2,188,300 | 1149億1192万 | +18.01% | 42.34 | 1.5 |
| 02/02 | 812 | 823 | 794 | 818 | +0.86% | 2,715,200 | 1129億7831万 | +17.36% | 41.63 | 1.47 |
| 02/01 | 772 | 825 | 772 | 811 | +3.97% | 5,087,800 | 1120億1150万 | +17.71% | 41.27 | 1.46 |
| 01/31 | 751 | 793 | 749 | 780 | +9.09% | 6,844,700 | 1077億2992万 | +14.2% | 39.7 | 1.4 |
| 01/30 | 720 | 727 | 712 | 715 | +0.28% | 1,487,400 | 987億5243万 | +5.61% | 36.39 | 1.29 |
| 01/27 | 700 | 715 | 699 | 713 | +2.3% | 1,418,000 | 984億7620万 | +5.79% | 36.29 | 1.28 |
| 01/26 | 714 | 714 | 693 | 697 | -1.83% | 1,903,500 | 962億6635万 | +3.87% | 35.47 | 1.25 |
| 01/25 | 707 | 711 | 698 | 710 | +1.87% | 1,306,200 | 980億6185万 | +6.13% | 36.13 | 1.28 |
| 01/24 | 697 | 708 | 696 | 697 | -0.14% | 1,035,400 | 962億6635万 | +4.65% | 35.47 | 1.25 |
| 01/23 | 690 | 704 | 687 | 698 | +0.87% | 857,500 | 964億447万 | +5.12% | 35.52 | 1.25 |
| 01/20 | 693 | 701 | 689 | 692 | -0.57% | 1,306,300 | 955億7578万 | +4.53% | 35.22 | 1.24 |
| 01/19 | 698 | 711 | 696 | 696 | +0.29% | 1,117,200 | 961億2824万 | +5.61% | 35.42 | 1.25 |
| 01/18 | 703 | 703 | 685 | 694 | -1.98% | 1,534,100 | 958億5201万 | +5.63% | 35.32 | 1.25 |
| 01/17 | 706 | 717 | 699 | 708 | +0.14% | 1,262,700 | 977億8562万 | +8.26% | 36.03 | 1.27 |
| 01/16 | 720 | 724 | 701 | 707 | -1.12% | 1,454,100 | 976億4751万 | +8.94% | 35.98 | 1.27 |
| 01/13 | 688 | 716 | 687 | 715 | +4.38% | 2,379,100 | 987億5243万 | +11.02% | 36.39 | 1.29 |
| 01/12 | 685 | 694 | 680 | 685 | +0.29% | 1,066,900 | 946億897万 | +7.2% | 34.86 | 1.23 |
| 01/11 | 690 | 691 | 675 | 683 | +0.44% | 913,000 | 943億3274万 | +7.73% | 34.76 | 1.23 |
| 01/10 | 680 | 693 | 664 | 680 | -1.31% | 2,315,000 | 939億1839万 | +7.94% | 34.61 | 1.22 |
| 01/06 | 695 | 741 | 682 | 689 | +5.19% | 6,820,600 | 951億6143万 | +10.06% | 35.07 | 1.24 |
| 01/05 | 650 | 658 | 646 | 655 | +0.77% | 684,500 | 904億6551万 | +5.31% | 33.33 | 1.18 |
| 01/04 | 639 | 653 | 638 | 650 | +3.17% | 958,900 | 897億7494万 | +5.01% | 33.08 | 1.17 |
| 2016 |
| 12/30 | 626 | 634 | 622 | 630 | +0.32% | 555,000 | 870億1263万 | +2.27% | 32.06 | 1.13 |
| 12/29 | 631 | 635 | 624 | 628 | -1.72% | 881,500 | 867億3640万 | +2.45% | 31.96 | 1.13 |
| 12/28 | 637 | 642 | 634 | 639 | +1.27% | 530,000 | 882億5567万 | +4.58% | 32.52 | 1.15 |
| 12/27 | 627 | 636 | 625 | 631 | -0.16% | 652,400 | 871億5075万 | +3.78% | 32.11 | 1.13 |
| 12/26 | 639 | 641 | 632 | 632 | -1.4% | 455,500 | 872億8886万 | +4.29% | 32.16 | 1.14 |
| 12/22 | 639 | 642 | 637 | 641 | +0.31% | 440,500 | 885億3190万 | +6.3% | 32.62 | 1.15 |
| 12/21 | 645 | 650 | 638 | 639 | -0.78% | 555,900 | 882億5567万 | +6.5% | 32.52 | 1.15 |
| 12/20 | 637 | 646 | 637 | 644 | +1.1% | 746,200 | 889億4624万 | +7.69% | 32.77 | 1.16 |
| 12/19 | 640 | 643 | 634 | 637 | -1.55% | 524,400 | 879億7944万 | +7.24% | 32.42 | 1.14 |
| 12/16 | 646 | 649 | 644 | 647 | +0.78% | 889,500 | 893億6059万 | +9.48% | 32.93 | 1.16 |
| 12/15 | 645 | 649 | 635 | 642 | +0.31% | 1,062,500 | 886億7001万 | +9.37% | 32.67 | 1.15 |
| 12/14 | 640 | 647 | 638 | 640 | +0.47% | 959,700 | 883億9378万 | +9.97% | 32.57 | 1.15 |
| 12/13 | 625 | 638 | 620 | 637 | +0.31% | 930,600 | 879億7944万 | +10.02% | 32.42 | 1.14 |
| 12/12 | 632 | 639 | 628 | 635 | +1.11% | 1,573,100 | 877億321万 | +10.43% | 32.32 | 1.14 |
| 12/09 | 618 | 630 | 616 | 628 | +1.95% | 1,232,700 | 867億3640万 | +9.98% | 31.96 | 1.13 |
| 12/08 | 609 | 620 | 603 | 616 | +2.84% | 1,465,600 | 850億7902万 | +8.45% | 31.35 | 1.11 |
| 12/07 | 583 | 601 | 581 | 599 | +2.92% | 1,533,700 | 827億3106万 | +6.02% | 30.48 | 1.08 |
| 12/06 | 581 | 586 | 579 | 582 | +0.17% | 840,100 | 803億8310万 | +3.19% | 29.62 | 1.05 |
| 12/05 | 578 | 582 | 575 | 581 | +0.87% | 952,500 | 802億4498万 | +3.2% | 29.57 | 1.04 |
| 12/02 | 577 | 581 | 575 | 576 | -0.17% | 694,600 | 795億5440万 | +2.13% | 29.31 | 1.04 |
| 12/01 | 586 | 588 | 575 | 577 | -0.35% | 1,147,100 | 796億9252万 | +2.12% | 29.37 | 1.04 |
| 11/30 | 577 | 581 | 574 | 579 | +0.17% | 478,900 | 799億6875万 | +2.3% | 29.47 | 1.04 |
| 11/29 | 581 | 582 | 576 | 578 | -1.03% | 588,100 | 798億3063万 | +1.94% | 29.42 | 1.04 |
| 11/28 | 575 | 584 | 574 | 584 | +2.1% | 1,022,800 | 806億5933万 | +2.64% | 29.72 | 1.05 |
| 11/25 | 572 | 583 | 570 | 572 | +0.18% | 967,400 | 790億194万 | +0.35% | 29.11 | 1.03 |
| 11/24 | 563 | 571 | 563 | 571 | +1.42% | 572,700 | 788億6383万 | -0.17% | 29.06 | 1.03 |
| 11/22 | 568 | 569 | 559 | 563 | -0.88% | 858,400 | 777億5891万 | -1.75% | 28.65 | 1.01 |
| 11/21 | 572 | 575 | 566 | 568 | -0.35% | 970,300 | 784億4948万 | -1.22% | 28.91 | 1.02 |
| 11/18 | 576 | 576 | 565 | 570 | -0.7% | 1,173,500 | 787億2571万 | -1.04% | 29.01 | 1.02 |
| 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 |
