PBR
2016/08/08～2017/01/05
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 |
| 01/05 | 1,455 | 1,459 | 1,391 | 1,398 | -4.51% | 3,484,400 | 1684億3299万 | +4.33% | 30.35 | 1.07 |
| 01/04 | 1,405 | 1,468 | 1,401 | 1,464 | +4.35% | 2,693,000 | 1763億8476万 | +9.75% | 31.78 | 1.12 |
| 2016 |
| 12/30 | 1,397 | 1,408 | 1,381 | 1,403 | -0.57% | 1,223,000 | 1690億3539万 | +5.81% | 30.46 | 1.07 |
| 12/29 | 1,408 | 1,415 | 1,396 | 1,411 | -0.7% | 1,595,500 | 1699億9924万 | +6.81% | 30.63 | 1.08 |
| 12/28 | 1,431 | 1,438 | 1,415 | 1,421 | +0.35% | 945,800 | 1712億406万 | +8.23% | 30.85 | 1.09 |
| 12/27 | 1,400 | 1,431 | 1,397 | 1,416 | -0.07% | 1,173,800 | 1706億165万 | +8.51% | 30.74 | 1.08 |
| 12/26 | 1,450 | 1,455 | 1,401 | 1,417 | -2.07% | 1,911,600 | 1707億2213万 | +9.25% | 30.76 | 1.09 |
| 12/22 | 1,456 | 1,463 | 1,421 | 1,447 | +0.7% | 1,731,300 | 1743億3657万 | +12.43% | 31.41 | 1.11 |
| 12/21 | 1,440 | 1,484 | 1,421 | 1,437 | +0.91% | 3,157,800 | 1731億3176万 | +12.62% | 31.19 | 1.1 |
| 12/20 | 1,412 | 1,426 | 1,396 | 1,424 | +0.99% | 2,062,000 | 1715億6550万 | +12.57% | 30.91 | 1.09 |
| 12/19 | 1,409 | 1,429 | 1,402 | 1,410 | -0.84% | 2,087,200 | 1698億7876万 | +12.44% | 30.61 | 1.08 |
| 12/16 | 1,399 | 1,442 | 1,393 | 1,422 | +6.2% | 5,637,900 | 1713億2454万 | +14.59% | 30.87 | 1.09 |
| 12/15 | 1,287 | 1,348 | 1,287 | 1,339 | +6.1% | 5,181,700 | 1613億2458万 | +9.22% | 29.07 | 1.03 |
| 12/14 | 1,252 | 1,266 | 1,239 | 1,262 | +1.53% | 1,844,600 | 1520億4752万 | +4.21% | 27.4 | 0.97 |
| 12/13 | 1,253 | 1,256 | 1,230 | 1,243 | -2.13% | 2,046,500 | 1497億5837万 | +3.33% | 26.98 | 0.95 |
| 12/12 | 1,279 | 1,308 | 1,257 | 1,270 | +1.11% | 2,146,100 | 1530億1137万 | +6.19% | 27.57 | 0.97 |
| 12/09 | 1,278 | 1,285 | 1,246 | 1,256 | -0.71% | 3,165,800 | 1513億2463万 | +5.9% | 27.27 | 0.96 |
| 12/08 | 1,279 | 1,288 | 1,258 | 1,265 | +0.88% | 1,677,600 | 1524億896万 | +7.48% | 27.46 | 0.97 |
| 12/07 | 1,240 | 1,262 | 1,231 | 1,254 | +0.16% | 2,169,800 | 1510億8366万 | +7.09% | 27.22 | 0.96 |
| 12/06 | 1,261 | 1,274 | 1,246 | 1,252 | +1.29% | 1,616,200 | 1508億4270万 | +7.47% | 27.18 | 0.96 |
| 12/05 | 1,252 | 1,253 | 1,231 | 1,236 | -1.9% | 1,715,400 | 1489億1500万 | +6.46% | 26.83 | 0.95 |
| 12/02 | 1,254 | 1,264 | 1,242 | 1,260 | -1.87% | 2,541,000 | 1518億655万 | +9.09% | 27.35 | 0.96 |
| 12/01 | 1,283 | 1,310 | 1,278 | 1,284 | +3.13% | 2,457,600 | 1546億9811万 | +11.85% | 27.87 | 0.98 |
| 11/30 | 1,267 | 1,269 | 1,242 | 1,245 | -0.64% | 1,365,100 | 1499億9933万 | +9.11% | 27.03 | 0.95 |
| 11/29 | 1,222 | 1,254 | 1,210 | 1,253 | +0.24% | 1,919,500 | 1509億6318万 | +10.49% | 27.2 | 0.96 |
| 11/28 | 1,253 | 1,271 | 1,227 | 1,250 | -2.19% | 2,291,600 | 1506億174万 | +10.91% | 27.13 | 0.96 |
| 11/25 | 1,272 | 1,320 | 1,263 | 1,278 | +1.11% | 2,800,000 | 1539億7522万 | +14.11% | 27.74 | 0.98 |
| 11/24 | 1,255 | 1,277 | 1,252 | 1,264 | +3.61% | 2,579,100 | 1522億8848万 | +13.67% | 27.44 | 0.97 |
| 11/22 | 1,217 | 1,223 | 1,197 | 1,220 | +0.25% | 1,701,800 | 1469億8730万 | +10.51% | 26.48 | 0.93 |
| 11/21 | 1,214 | 1,222 | 1,210 | 1,217 | +0.33% | 1,511,700 | 1466億2585万 | +10.84% | 26.42 | 0.93 |
| 11/18 | 1,198 | 1,215 | 1,191 | 1,213 | +3.5% | 2,463,600 | 1461億4393万 | +11.18% | 26.33 | 0.93 |
| 11/17 | 1,168 | 1,176 | 1,141 | 1,172 | -0.26% | 2,163,700 | 1412億419万 | +8.02% | 25.44 | 0.9 |
| 11/16 | 1,191 | 1,205 | 1,172 | 1,175 | +0.43% | 1,930,100 | 1415億6563万 | +8.8% | 25.51 | 0.9 |
| 11/15 | 1,171 | 1,195 | 1,147 | 1,170 | +1.74% | 3,322,400 | 1409億6323万 | +8.84% | 25.4 | 0.9 |
| 11/14 | 1,103 | 1,153 | 1,102 | 1,150 | +6.58% | 2,956,300 | 1385億5360万 | +7.38% | 24.96 | 0.88 |
| 11/11 | 1,076 | 1,103 | 1,068 | 1,079 | +2.57% | 2,549,500 | 1299億9942万 | +1.12% | 23.42 | 0.83 |
| 11/10 | 1,036 | 1,060 | 1,030 | 1,052 | +11.21% | 2,495,100 | 1267億4642万 | -1.13% | 22.84 | 0.81 |
| 11/09 | 1,088 | 1,101 | 937 | 946 | -12% | 4,674,000 | 1139億7539万 | -10.92% | 20.54 | 0.72 |
| 11/08 | 1,048 | 1,107 | 1,040 | 1,075 | +0.94% | 2,547,000 | 1295億1749万 | +1.03% | 23.34 | 0.82 |
| 11/07 | 1,060 | 1,071 | 1,048 | 1,065 | +3.6% | 1,745,200 | 1283億1268万 | +0.47% | 23.12 | 0.82 |
| 11/04 | 1,018 | 1,042 | 1,014 | 1,028 | -0.19% | 2,113,700 | 1238億5487万 | -2.93% | 22.32 | 0.79 |
| 11/02 | 1,077 | 1,080 | 1,019 | 1,030 | -6.11% | 2,964,500 | 1240億9583万 | -2.55% | 22.36 | 0.79 |
| 11/01 | 1,106 | 1,117 | 1,084 | 1,097 | -2.23% | 2,753,100 | 1321億6809万 | +3.88% | 23.81 | 0.84 |
| 10/31 | 1,139 | 1,143 | 1,115 | 1,122 | -0.97% | 1,669,000 | 1351億8012万 | +6.65% | 24.36 | 0.86 |
| 10/28 | 1,100 | 1,137 | 1,096 | 1,133 | +4.23% | 2,529,200 | 1365億542万 | +8.21% | 24.6 | 0.87 |
| 10/27 | 1,090 | 1,100 | 1,072 | 1,087 | -0.73% | 1,048,900 | 1309億6327万 | +4.12% | 23.6 | 0.83 |
| 10/26 | 1,090 | 1,096 | 1,085 | 1,095 | -0.27% | 686,100 | 1319億2712万 | +5.09% | 23.77 | 0.84 |
| 10/25 | 1,086 | 1,102 | 1,085 | 1,098 | +2.52% | 1,366,100 | 1322億8857万 | +5.68% | 23.84 | 0.84 |
| 10/24 | 1,092 | 1,093 | 1,065 | 1,071 | -1.2% | 965,700 | 1290億3557万 | +3.48% | 23.25 | 0.82 |
| 10/21 | 1,085 | 1,095 | 1,080 | 1,084 | +0.28% | 1,188,100 | 1306億183万 | +4.94% | 23.53 | 0.83 |
| 10/20 | 1,070 | 1,082 | 1,063 | 1,081 | +1.22% | 1,060,900 | 1302億4038万 | +4.95% | 23.47 | 0.83 |
| 10/19 | 1,062 | 1,071 | 1,060 | 1,068 | -0.19% | 631,700 | 1286億7412万 | +3.99% | 23.18 | 0.82 |
| 10/18 | 1,074 | 1,078 | 1,055 | 1,070 | -0.37% | 946,200 | 1289億1509万 | +4.29% | 23.23 | 0.82 |
| 10/17 | 1,056 | 1,083 | 1,054 | 1,074 | +2.19% | 1,456,200 | 1293億9701万 | +4.88% | 23.31 | 0.82 |
| 10/14 | 1,046 | 1,059 | 1,035 | 1,051 | 0% | 1,304,500 | 1266億2594万 | +2.84% | 22.82 | 0.8 |
| 10/13 | 1,055 | 1,070 | 1,046 | 1,051 | +0.67% | 1,405,100 | 1266億2594万 | +2.84% | 22.82 | 0.8 |
| 10/12 | 1,049 | 1,053 | 1,035 | 1,044 | -1.6% | 1,403,800 | 1257億8257万 | +2.15% | 22.66 | 0.8 |
| 10/11 | 1,067 | 1,084 | 1,058 | 1,061 | +0.57% | 1,226,100 | 1278億3076万 | +3.82% | 23.03 | 0.81 |
| 10/07 | 1,044 | 1,057 | 1,041 | 1,055 | +0.76% | 1,192,900 | 1271億787万 | +3.23% | 22.9 | 0.81 |
| 10/06 | 1,042 | 1,077 | 1,039 | 1,047 | +2.85% | 2,185,500 | 1261億4402万 | +2.35% | 22.73 | 0.8 |
| 10/05 | 1,015 | 1,026 | 1,004 | 1,018 | +1.5% | 1,306,000 | 1226億5006万 | -0.39% | 22.1 | 0.78 |
| 10/04 | 992 | 1,010 | 991 | 1,003 | +1.72% | 1,237,300 | 1208億4283万 | -1.76% | 21.77 | 0.77 |
| 10/03 | 1,000 | 1,001 | 978 | 986 | -0.2% | 1,472,900 | 1187億9465万 | -3.05% | 21.4 | 0.76 |
| 09/30 | 1,000 | 1,003 | 981 | 988 | -3.23% | 1,428,300 | 1190億3561万 | -2.66% | 21.45 | 0.76 |
| 09/29 | 1,003 | 1,026 | 997 | 1,021 | +3.55% | 1,422,600 | 1230億1150万 | +0.79% | 22.16 | 0.78 |
| 09/28 | 988 | 996 | 975 | 986 | -1.4% | 1,151,600 | 1187億9465万 | -2.28% | 21.4 | 0.76 |
| 09/27 | 979 | 1,000 | 958 | 1,000 | +0.6% | 1,849,600 | 1204億8139万 | -0.7% | 21.71 | 0.77 |
| 09/26 | 1,009 | 1,009 | 988 | 994 | -2.64% | 2,312,700 | 1197億5850万 | -1.09% | 21.58 | 0.76 |
| 09/23 | 1,049 | 1,049 | 1,018 | 1,021 | -2.3% | 1,355,300 | 1230億1150万 | +1.9% | 22.16 | 0.78 |
| 09/21 | 1,021 | 1,045 | 997 | 1,045 | +1.46% | 2,072,400 | 1259億305万 | +4.6% | 22.68 | 0.8 |
| 09/20 | 1,020 | 1,045 | 1,014 | 1,030 | -0.19% | 1,219,000 | 1240億9583万 | +3.62% | 22.36 | 0.79 |
| 09/16 | 1,020 | 1,039 | 1,016 | 1,032 | +2.58% | 1,630,500 | 1243億3679万 | +4.03% | 22.4 | 0.79 |
| 09/15 | 1,006 | 1,023 | 997 | 1,006 | -0.59% | 1,682,600 | 1212億428万 | +1.72% | 21.84 | 0.77 |
| 09/14 | 987 | 1,029 | 986 | 1,012 | +0.5% | 2,008,700 | 1219億2717万 | +2.43% | 21.97 | 0.77 |
| 09/13 | 1,012 | 1,015 | 994 | 1,007 | +0.9% | 1,201,900 | 1213億2476万 | +2.13% | 21.86 | 0.77 |
| 09/12 | 1,021 | 1,022 | 986 | 998 | -3.85% | 2,210,400 | 1202億4043万 | +1.32% | 21.66 | 0.76 |
| 09/09 | 1,020 | 1,041 | 1,012 | 1,038 | +0.97% | 2,051,900 | 1250億5968万 | +5.7% | 22.53 | 0.79 |
| 09/08 | 1,029 | 1,040 | 1,014 | 1,028 | +0.29% | 1,350,000 | 1238億5487万 | +5.11% | 22.32 | 0.79 |
| 09/07 | 1,015 | 1,030 | 992 | 1,025 | -2.38% | 2,090,100 | 1234億9342万 | +5.56% | 22.25 | 0.78 |
| 09/06 | 1,059 | 1,064 | 1,044 | 1,050 | -0.57% | 1,607,400 | 1265億546万 | +8.58% | 22.79 | 0.8 |
| 09/05 | 1,074 | 1,096 | 1,055 | 1,056 | +1.15% | 2,058,100 | 1272億2835万 | +9.89% | 22.92 | 0.81 |
| 09/02 | 1,065 | 1,066 | 1,033 | 1,044 | -2.61% | 2,666,200 | 1257億8257万 | +9.21% | 22.66 | 0.8 |
| 09/01 | 1,062 | 1,088 | 1,062 | 1,072 | +0.09% | 2,212,500 | 1291億5605万 | +12.61% | 23.27 | 0.82 |
| 08/31 | 1,026 | 1,080 | 1,026 | 1,071 | +5.41% | 3,248,500 | 1290億3557万 | +13.21% | 23.25 | 0.82 |
| 08/30 | 982 | 1,021 | 976 | 1,016 | +3.15% | 2,266,800 | 1224億909万 | +8.32% | 22.06 | 0.78 |
| 08/29 | 947 | 987 | 943 | 985 | +7.18% | 2,472,100 | 1186億7417万 | +5.35% | 21.38 | 0.75 |
| 08/26 | 934 | 934 | 913 | 919 | -1.71% | 1,570,400 | 1107億2240万 | -1.5% | 19.95 | 0.7 |
| 08/25 | 927 | 935 | 917 | 935 | +0.86% | 1,708,400 | 1126億5010万 | +0.11% | 20.3 | 0.72 |
| 08/24 | 917 | 938 | 917 | 927 | +1.09% | 1,555,000 | 1116億8625万 | -0.75% | 20.12 | 0.71 |
| 08/23 | 938 | 939 | 911 | 917 | -3.27% | 1,647,100 | 1104億8143万 | -1.93% | 19.91 | 0.7 |
| 08/22 | 951 | 958 | 942 | 948 | +0.11% | 1,002,000 | 1142億1636万 | +1.39% | 20.58 | 0.73 |
| 08/19 | 930 | 965 | 930 | 947 | +2.27% | 1,205,900 | 1140億9588万 | +1.39% | 20.56 | 0.73 |
| 08/18 | 925 | 942 | 906 | 926 | -2.11% | 1,772,100 | 1115億6577万 | -0.75% | 20.1 | 0.71 |
| 08/17 | 922 | 950 | 913 | 946 | +2.71% | 1,801,600 | 1139億7539万 | +1.5% | 20.54 | 0.72 |
| 08/16 | 955 | 963 | 918 | 921 | -4.56% | 2,265,800 | 1109億6336万 | -0.65% | 19.99 | 0.71 |
| 08/15 | 972 | 978 | 957 | 965 | -1.13% | 1,042,000 | 1162億6454万 | +4.78% | 20.95 | 0.74 |
| 08/12 | 970 | 979 | 930 | 976 | -0.1% | 2,172,500 | 1175億8984万 | +6.78% | 21.19 | 0.75 |
| 08/10 | 966 | 989 | 961 | 977 | +0.93% | 1,888,600 | 1177億1032万 | +7.72% | 21.21 | 0.75 |
| 08/09 | 975 | 981 | 953 | 968 | -1.33% | 1,958,200 | 1166億2599万 | +7.2% | 21.01 | 0.74 |
| 08/08 | 955 | 984 | 951 | 981 | +6.63% | 2,452,800 | 1181億9224万 | +9.12% | 21.3 | 0.75 |
