PBR
2016/08/10~2017/01/10
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 |
01/10 | 810 | 828 | 809 | 824 | +1.1% | 114,800 | 611億3360万 | +0.49% | 16.81 | 1.05 |
01/06 | 831 | 831 | 808 | 815 | -2.63% | 206,700 | 604億6588万 | -0.37% | 16.63 | 1.04 |
01/05 | 850 | 850 | 833 | 837 | -1.53% | 114,700 | 620億9809万 | +2.7% | 17.07 | 1.07 |
01/04 | 848 | 859 | 842 | 850 | +0.35% | 111,600 | 630億6257万 | +4.68% | 17.34 | 1.08 |
2016 |
12/30 | 820 | 848 | 811 | 847 | +2.92% | 101,900 | 901億7671万 | +4.83% | 24.79 | 1.55 |
12/29 | 822 | 829 | 811 | 823 | 0% | 81,100 | 876億2152万 | +2.36% | 24.09 | 1.51 |
12/28 | 801 | 825 | 801 | 823 | +1.6% | 142,200 | 876億2152万 | +2.88% | 24.09 | 1.51 |
12/27 | 827 | 827 | 800 | 810 | -3.34% | 219,100 | 862億3747万 | +1.63% | 23.71 | 1.48 |
12/26 | 852 | 857 | 838 | 838 | -1.53% | 49,900 | 892億1851万 | +5.54% | 24.53 | 1.53 |
12/22 | 838 | 855 | 830 | 851 | +1.31% | 77,800 | 906億257万 | +7.86% | 24.91 | 1.56 |
12/21 | 851 | 859 | 838 | 840 | -2.33% | 97,300 | 894億3145万 | +7.28% | 24.59 | 1.54 |
12/20 | 858 | 870 | 854 | 860 | +0.35% | 89,800 | 915億6077万 | +10.54% | 25.17 | 1.58 |
12/19 | 851 | 862 | 825 | 857 | -0.23% | 170,300 | 912億4137万 | +10.87% | 25.09 | 1.57 |
12/16 | 851 | 873 | 850 | 859 | +1.42% | 170,700 | 914億5430万 | +12.14% | 25.15 | 1.57 |
12/15 | 832 | 854 | 828 | 847 | +2.42% | 234,600 | 901億7671万 | +11.74% | 24.79 | 1.55 |
12/14 | 809 | 833 | 809 | 827 | +2.73% | 188,500 | 880億4739万 | +10.12% | 24.21 | 1.51 |
12/13 | 808 | 834 | 789 | 805 | -5.29% | 454,600 | 857億514万 | +7.91% | 23.56 | 1.47 |
12/12 | 845 | 863 | 814 | 850 | -1.05% | 467,400 | 904億9611万 | +14.56% | 24.88 | 1.56 |
12/09 | 803 | 864 | 801 | 859 | +9.15% | 552,700 | 914億5430万 | +17.03% | 25.15 | 1.57 |
12/08 | 798 | 805 | 771 | 787 | -0.88% | 160,800 | 837億8875万 | +8.4% | 23.04 | 1.44 |
12/07 | 768 | 797 | 766 | 794 | +5.44% | 222,100 | 845億3401万 | +10.12% | 23.24 | 1.45 |
12/06 | 742 | 755 | 742 | 753 | +2.03% | 75,400 | 801億6890万 | +5.46% | 22.04 | 1.38 |
12/05 | 744 | 746 | 734 | 738 | -1.07% | 51,600 | 785億7191万 | +4.09% | 21.6 | 1.35 |
12/02 | 758 | 769 | 742 | 746 | -2.23% | 85,600 | 794億2364万 | +5.82% | 21.84 | 1.37 |
12/01 | 760 | 797 | 760 | 763 | -0.39% | 172,500 | 812億3356万 | +9% | 22.34 | 1.4 |
11/30 | 732 | 775 | 706 | 766 | +3.23% | 231,600 | 815億5296万 | +10.37% | 22.42 | 1.4 |
11/29 | 754 | 754 | 733 | 742 | -2.11% | 101,800 | 789億9778万 | +7.85% | 21.72 | 1.36 |
11/28 | 753 | 760 | 747 | 758 | -0.66% | 48,000 | 807億123万 | +11.14% | 22.19 | 1.39 |
11/25 | 745 | 769 | 745 | 763 | +2.69% | 160,800 | 812億3356万 | +12.87% | 22.34 | 1.4 |
11/24 | 735 | 745 | 732 | 743 | +1.64% | 76,700 | 791億424万 | +10.9% | 21.75 | 1.36 |
11/22 | 732 | 735 | 723 | 731 | +0.55% | 50,400 | 778億2665万 | +10.09% | 21.4 | 1.34 |
11/21 | 730 | 736 | 727 | 727 | -1.09% | 61,900 | 774億79万 | +10.32% | 21.28 | 1.33 |
11/18 | 724 | 736 | 721 | 735 | +1.94% | 122,000 | 782億5251万 | +12.56% | 21.52 | 1.35 |
11/17 | 704 | 723 | 702 | 721 | +1.41% | 67,400 | 767億6199万 | +11.44% | 21.11 | 1.32 |
11/16 | 715 | 716 | 707 | 711 | -0.42% | 76,200 | 756億9733万 | +10.75% | 20.81 | 1.3 |
11/15 | 728 | 728 | 705 | 714 | -0.97% | 102,000 | 760億1673万 | +12.09% | 20.9 | 1.31 |
11/14 | 710 | 729 | 710 | 721 | +4.34% | 208,000 | 767億6199万 | +13.9% | 21.11 | 1.32 |
11/11 | 685 | 708 | 680 | 691 | +3.29% | 169,100 | 735億6801万 | +9.86% | 20.23 | 1.27 |
11/10 | 665 | 685 | 658 | 669 | -0.45% | 225,000 | 712億2576万 | +6.87% | 19.58 | 1.23 |
11/09 | 704 | 710 | 665 | 672 | -3.72% | 296,300 | 715億4516万 | +7.52% | 19.67 | 1.23 |
11/08 | 695 | 709 | 694 | 698 | +0.43% | 181,600 | 743億1327万 | +11.68% | 20.43 | 1.28 |
11/07 | 672 | 698 | 672 | 695 | +4.51% | 261,100 | 739億9387万 | +11.38% | 20.34 | 1.27 |
11/04 | 651 | 665 | 651 | 665 | +2.15% | 211,900 | 707億9989万 | +6.91% | 19.47 | 1.22 |
11/02 | 643 | 659 | 635 | 651 | +0.31% | 146,100 | 693億937万 | +5% | 19.06 | 1.19 |
11/01 | 637 | 649 | 633 | 649 | +2.04% | 115,300 | 690億9644万 | +5.02% | 19 | 1.19 |
10/31 | 630 | 641 | 625 | 636 | +1.44% | 115,600 | 677億1238万 | +3.41% | 18.62 | 1.16 |
10/28 | 630 | 630 | 622 | 627 | -0.32% | 60,500 | 667億5419万 | +2.28% | 18.35 | 1.15 |
10/27 | 635 | 637 | 624 | 629 | -0.32% | 64,500 | 669億6712万 | +3.28% | 18.41 | 1.15 |
10/26 | 607 | 635 | 602 | 631 | +3.95% | 157,100 | 671億8005万 | +4.47% | 18.47 | 1.16 |
10/25 | 613 | 613 | 600 | 607 | -0.82% | 90,700 | 646億2486万 | +1.17% | 17.77 | 1.11 |
10/24 | 604 | 613 | 600 | 612 | +1.49% | 40,200 | 651億5719万 | +2.68% | 17.92 | 1.12 |
10/21 | 602 | 608 | 596 | 603 | -0.33% | 55,200 | 641億9900万 | +1.86% | 17.65 | 1.1 |
10/20 | 598 | 605 | 589 | 605 | +1.51% | 128,600 | 644億1193万 | +2.89% | 17.71 | 1.11 |
10/19 | 604 | 605 | 592 | 596 | -2.3% | 81,200 | 634億5374万 | +1.88% | 17.45 | 1.09 |
10/18 | 600 | 611 | 593 | 610 | +1.5% | 60,500 | 649億4426万 | +4.99% | 17.86 | 1.12 |
10/17 | 584 | 604 | 584 | 601 | +2.91% | 76,700 | 639億8607万 | +4.16% | 17.59 | 1.1 |
10/14 | 582 | 589 | 569 | 584 | -0.17% | 110,300 | 621億7615万 | +2.1% | 17.1 | 1.07 |
10/13 | 574 | 587 | 565 | 585 | -1.52% | 251,600 | 622億8261万 | +2.99% | 17.12 | 1.07 |
10/12 | 570 | 598 | 564 | 594 | +2.41% | 291,000 | 632億4081万 | +5.32% | 17.39 | 1.09 |
10/11 | 600 | 608 | 578 | 580 | -3.65% | 223,500 | 617億5028万 | +3.76% | 16.98 | 1.06 |
10/07 | 610 | 620 | 601 | 602 | -5.94% | 238,400 | 640億9253万 | +8.47% | 17.62 | 1.1 |
10/06 | 625 | 645 | 616 | 640 | +3.39% | 284,300 | 681億3824万 | +16.15% | 18.73 | 1.17 |
10/05 | 643 | 643 | 616 | 619 | -4.03% | 229,500 | 659億246万 | +13.79% | 18.12 | 1.13 |
10/04 | 655 | 660 | 634 | 645 | -3.01% | 293,500 | 686億7057万 | +19.89% | 18.88 | 1.18 |
10/03 | 665 | 669 | 637 | 665 | -0.6% | 363,000 | 707億9989万 | +25.24% | 19.47 | 1.22 |
09/30 | 643 | 679 | 638 | 669 | +4.37% | 545,800 | 712億2576万 | +27.67% | 19.58 | 1.23 |
09/29 | 630 | 648 | 622 | 641 | +3.89% | 309,400 | 682億4471万 | +24.22% | 18.76 | 1.17 |
09/28 | 600 | 622 | 600 | 617 | +2.32% | 185,700 | 656億8953万 | +21.22% | 18.06 | 1.13 |
09/27 | 584 | 603 | 573 | 603 | +4.33% | 203,900 | 641億9900万 | +19.88% | 17.65 | 1.1 |
09/26 | 574 | 593 | 573 | 578 | +0.87% | 189,200 | 615億3735万 | +16.06% | 16.92 | 1.06 |
09/23 | 565 | 579 | 546 | 573 | +9.14% | 385,200 | 610億502万 | +15.99% | 16.77 | 1.05 |
09/21 | 512 | 525 | 506 | 525 | +1.74% | 58,800 | 558億9465万 | +6.92% | 15.37 | 0.96 |
09/20 | 513 | 522 | 511 | 516 | -0.77% | 44,400 | 549億3646万 | +5.52% | 15.1 | 0.95 |
09/16 | 509 | 520 | 507 | 520 | +2.16% | 40,900 | 553億6232万 | +6.34% | 15.22 | 0.95 |
09/15 | 513 | 513 | 506 | 509 | -0.78% | 54,500 | 541億9120万 | +4.3% | 14.9 | 0.93 |
09/14 | 511 | 518 | 506 | 513 | -0.19% | 42,300 | 546億1706万 | +5.12% | 15.02 | 0.94 |
09/13 | 516 | 520 | 506 | 514 | -1.34% | 44,200 | 547億2353万 | +5.54% | 15.05 | 0.94 |
09/12 | 504 | 523 | 497 | 521 | +2.76% | 72,400 | 554億6879万 | +7.2% | 15.25 | 0.95 |
09/09 | 520 | 524 | 498 | 507 | +0.8% | 112,500 | 539億7826万 | +4.54% | 14.84 | 0.93 |
09/08 | 507 | 508 | 498 | 503 | +2.86% | 113,500 | 535億5240万 | +3.93% | 14.72 | 0.92 |
09/07 | 481 | 490 | 478 | 489 | +1.88% | 49,200 | 520億6188万 | +1.24% | 14.31 | 0.9 |
09/06 | 480 | 481 | 476 | 480 | -0.21% | 39,200 | 511億368万 | -0.62% | 14.05 | 0.88 |
09/05 | 478 | 483 | 476 | 481 | +1.05% | 24,700 | 512億1015万 | -0.62% | 14.08 | 0.88 |
09/02 | 480 | 481 | 473 | 476 | -1.04% | 30,400 | 506億7782万 | -2.26% | 13.93 | 0.87 |
09/01 | 481 | 482 | 477 | 481 | 0% | 16,500 | 512億1015万 | -2.24% | 14.08 | 0.88 |
08/31 | 477 | 482 | 474 | 481 | +1.91% | 27,500 | 512億1015万 | -3.22% | 14.08 | 0.88 |
08/30 | 483 | 483 | 470 | 472 | -2.07% | 30,100 | 502億5195万 | -5.98% | 13.82 | 0.86 |
08/29 | 477 | 484 | 472 | 482 | +4.56% | 42,000 | 513億1661万 | -5.12% | 14.11 | 0.88 |
08/26 | 474 | 474 | 460 | 461 | -3.15% | 34,100 | 490億8083万 | -10.14% | 13.49 | 0.84 |
08/25 | 474 | 478 | 471 | 476 | +0.85% | 28,400 | 506億7782万 | -8.46% | 13.93 | 0.87 |
08/24 | 474 | 476 | 471 | 472 | +0.64% | 28,300 | 502億5195万 | -10.1% | 13.82 | 0.86 |
08/23 | 485 | 486 | 468 | 469 | -2.7% | 59,100 | 499億3256万 | -11.84% | 13.73 | 0.86 |
08/22 | 482 | 486 | 478 | 482 | +0.21% | 17,200 | 513億1661万 | -10.24% | 14.11 | 0.88 |
08/19 | 477 | 485 | 477 | 481 | +1.05% | 15,000 | 512億1015万 | -11.42% | 14.08 | 0.88 |
08/18 | 482 | 485 | 476 | 476 | -2.06% | 28,200 | 506億7782万 | -13.3% | 13.93 | 0.87 |
08/17 | 480 | 490 | 480 | 486 | +0.62% | 42,500 | 517億4248万 | -12.43% | 14.23 | 0.89 |
08/16 | 496 | 496 | 482 | 483 | -3.01% | 64,200 | 514億2308万 | -13.75% | 14.14 | 0.88 |
08/15 | 510 | 510 | 498 | 498 | -2.35% | 39,800 | 530億2007万 | -11.86% | 14.58 | 0.91 |
08/12 | 495 | 513 | 492 | 510 | +3.03% | 74,100 | 542億9766万 | -10.53% | 14.93 | 0.93 |
08/10 | 502 | 502 | 490 | 495 | -1.39% | 44,000 | 527億67万 | -13.61% | 14.49 | 0.91 |