PBR
2016/08/30～2017/01/27
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 |
| 01/27 | 3,235 | 3,270 | 3,185 | 3,235 | +0.94% | 199,100 | 1572億73万 | -0.49% | 10.92 | 0.86 |
| 01/26 | 3,210 | 3,240 | 3,195 | 3,205 | +1.26% | 145,700 | 1557億4292万 | -1.45% | 10.81 | 0.85 |
| 01/25 | 3,180 | 3,185 | 3,155 | 3,165 | +1.12% | 112,600 | 1537億9917万 | -2.76% | 10.68 | 0.84 |
| 01/24 | 3,145 | 3,180 | 3,120 | 3,130 | -0.48% | 132,400 | 1520億9839万 | -3.99% | 10.56 | 0.83 |
| 01/23 | 3,175 | 3,175 | 3,130 | 3,145 | -2.93% | 102,500 | 1528億2729万 | -3.7% | 10.61 | 0.84 |
| 01/20 | 3,195 | 3,255 | 3,190 | 3,240 | +0.93% | 77,700 | 1574億4370万 | -0.98% | 10.93 | 0.86 |
| 01/19 | 3,200 | 3,230 | 3,180 | 3,210 | +1.1% | 92,100 | 1559億8589万 | -1.92% | 10.83 | 0.86 |
| 01/18 | 3,145 | 3,190 | 3,125 | 3,175 | +0.95% | 85,000 | 1542億8511万 | -3.05% | 10.71 | 0.85 |
| 01/17 | 3,195 | 3,210 | 3,145 | 3,145 | -1.56% | 71,100 | 1528億2729万 | -4.09% | 10.61 | 0.84 |
| 01/16 | 3,200 | 3,205 | 3,175 | 3,195 | -1.24% | 96,700 | 1552億5698万 | -2.65% | 10.78 | 0.85 |
| 01/13 | 3,225 | 3,260 | 3,215 | 3,235 | -1.37% | 149,000 | 1572億73万 | -1.43% | 10.92 | 0.86 |
| 01/12 | 3,315 | 3,315 | 3,255 | 3,280 | -0.91% | 60,900 | 1593億8745万 | +0.06% | 11.07 | 0.87 |
| 01/11 | 3,350 | 3,355 | 3,300 | 3,310 | -0.45% | 52,500 | 1608億4526万 | +1.1% | 11.17 | 0.88 |
| 01/10 | 3,300 | 3,355 | 3,290 | 3,325 | +0.91% | 130,200 | 1615億7417万 | +1.68% | 11.22 | 0.89 |
| 01/06 | 3,310 | 3,330 | 3,270 | 3,295 | -1.93% | 105,000 | 1601億1636万 | +0.98% | 11.12 | 0.88 |
| 01/05 | 3,380 | 3,395 | 3,345 | 3,360 | -0.59% | 67,100 | 1632億7495万 | +3.19% | 11.34 | 0.9 |
| 01/04 | 3,295 | 3,380 | 3,255 | 3,380 | +2.74% | 140,300 | 1642億4682万 | +4.1% | 11.41 | 0.9 |
| 2016 |
| 12/30 | 3,260 | 3,305 | 3,240 | 3,290 | +0.15% | 49,000 | 1598億7339万 | +1.57% | 11.1 | 0.88 |
| 12/29 | 3,305 | 3,305 | 3,275 | 3,285 | -0.9% | 93,400 | 1596億3042万 | +1.67% | 11.08 | 0.88 |
| 12/28 | 3,250 | 3,320 | 3,235 | 3,315 | +2.95% | 80,800 | 1610億8823万 | +2.85% | 11.19 | 0.88 |
| 12/27 | 3,220 | 3,265 | 3,200 | 3,220 | -0.46% | 129,200 | 1564億7182万 | +0.12% | 10.87 | 0.86 |
| 12/26 | 3,305 | 3,305 | 3,225 | 3,235 | -3% | 102,200 | 1572億73万 | +0.65% | 10.92 | 0.86 |
| 12/22 | 3,315 | 3,345 | 3,295 | 3,335 | +1.99% | 98,700 | 1620億6010万 | +3.96% | 11.25 | 0.89 |
| 12/21 | 3,290 | 3,315 | 3,260 | 3,270 | -0.46% | 77,300 | 1589億151万 | +2.28% | 11.03 | 0.87 |
| 12/20 | 3,265 | 3,285 | 3,235 | 3,285 | +0.61% | 75,200 | 1596億3042万 | +3.14% | 11.08 | 0.88 |
| 12/19 | 3,270 | 3,285 | 3,250 | 3,265 | -0.46% | 116,000 | 1586億5854万 | +2.9% | 11.02 | 0.87 |
| 12/16 | 3,310 | 3,320 | 3,270 | 3,280 | -0.61% | 168,400 | 1593億8745万 | +3.86% | 11.07 | 0.87 |
| 12/15 | 3,275 | 3,310 | 3,260 | 3,300 | +0.61% | 125,400 | 1603億5932万 | +5% | 11.14 | 0.88 |
| 12/14 | 3,295 | 3,295 | 3,260 | 3,280 | -0.46% | 75,500 | 1593億8745万 | +5.03% | 11.07 | 0.87 |
| 12/13 | 3,245 | 3,295 | 3,235 | 3,295 | +0.92% | 55,900 | 1601億1636万 | +5.95% | 11.12 | 0.88 |
| 12/12 | 3,300 | 3,325 | 3,245 | 3,265 | 0% | 95,600 | 1586億5854万 | +5.46% | 11.02 | 0.87 |
| 12/09 | 3,280 | 3,285 | 3,250 | 3,265 | -0.31% | 72,500 | 1586億5854万 | +5.94% | 11.02 | 0.87 |
| 12/08 | 3,280 | 3,280 | 3,240 | 3,275 | +2.02% | 97,500 | 1591億4448万 | +6.71% | 11.05 | 0.87 |
| 12/07 | 3,225 | 3,240 | 3,190 | 3,210 | +0.47% | 66,600 | 1559億8589万 | +5% | 10.83 | 0.86 |
| 12/06 | 3,180 | 3,210 | 3,160 | 3,195 | +2.08% | 87,200 | 1552億5698万 | +4.79% | 10.78 | 0.85 |
| 12/05 | 3,135 | 3,150 | 3,115 | 3,130 | -1.73% | 81,100 | 1520億9839万 | +3.2% | 10.56 | 0.83 |
| 12/02 | 3,200 | 3,200 | 3,150 | 3,185 | -0.93% | 97,900 | 1547億7104万 | +5.57% | 10.75 | 0.85 |
| 12/01 | 3,200 | 3,260 | 3,190 | 3,215 | +2.23% | 143,400 | 1562億2886万 | +7.17% | 10.85 | 0.86 |
| 11/30 | 3,145 | 3,160 | 3,130 | 3,145 | +0.64% | 90,200 | 1528億2729万 | +5.47% | 10.61 | 0.84 |
| 11/29 | 3,120 | 3,125 | 3,085 | 3,125 | +0.16% | 74,300 | 1518億5542万 | +5.36% | 10.54 | 0.83 |
| 11/28 | 3,155 | 3,160 | 3,085 | 3,120 | -1.89% | 96,300 | 1516億1245万 | +5.76% | 10.53 | 0.83 |
| 11/25 | 3,140 | 3,200 | 3,140 | 3,180 | +2.42% | 114,200 | 1545億2808万 | +8.38% | 10.73 | 0.85 |
| 11/24 | 3,010 | 3,120 | 3,010 | 3,105 | +0.81% | 279,500 | 1508億8355万 | +6.48% | 10.48 | 0.83 |
| 11/22 | 3,130 | 3,130 | 3,075 | 3,080 | -2.22% | 140,900 | 1496億6870万 | +6.24% | 10.39 | 0.82 |
| 11/21 | 3,160 | 3,170 | 3,140 | 3,150 | -0.32% | 85,300 | 1530億7026万 | +9.26% | 10.63 | 0.84 |
| 11/18 | 3,100 | 3,175 | 3,100 | 3,160 | +2.6% | 99,900 | 1535億5620万 | +10.37% | 10.66 | 0.84 |
| 11/17 | 3,050 | 3,095 | 3,030 | 3,080 | +0.82% | 185,900 | 1496億6870万 | +8.3% | 10.39 | 0.82 |
| 11/16 | 3,025 | 3,100 | 3,025 | 3,055 | +2.69% | 222,300 | 1484億5386万 | +7.99% | 10.31 | 0.81 |
| 11/15 | 2,975 | 2,994 | 2,961 | 2,975 | -0.1% | 55,300 | 1445億6636万 | +5.68% | 10.04 | 0.79 |
| 11/14 | 2,914 | 2,978 | 2,902 | 2,978 | +2.65% | 80,500 | 1447億1214万 | +6.21% | 10.05 | 0.79 |
| 11/11 | 2,950 | 2,969 | 2,893 | 2,901 | -0.55% | 94,300 | 1409億7042万 | +3.9% | 9.79 | 0.77 |
| 11/10 | 2,961 | 2,969 | 2,900 | 2,917 | +4.81% | 147,700 | 1417億4792万 | +4.89% | 9.84 | 0.78 |
| 11/09 | 2,969 | 2,981 | 2,753 | 2,783 | -5.88% | 157,000 | 1352億3636万 | +0.54% | 9.39 | 0.74 |
| 11/08 | 2,950 | 2,971 | 2,944 | 2,957 | +0.48% | 58,600 | 1436億9167万 | +7.22% | 9.98 | 0.79 |
| 11/07 | 2,963 | 2,992 | 2,942 | 2,943 | +0.96% | 148,900 | 1430億1136万 | +7.33% | 9.93 | 0.78 |
| 11/04 | 2,903 | 2,924 | 2,865 | 2,915 | -0.99% | 140,000 | 1416億5074万 | +6.78% | 9.84 | 0.78 |
| 11/02 | 2,974 | 2,974 | 2,926 | 2,944 | -1.41% | 170,200 | 1430億5995万 | +8.35% | 9.93 | 0.79 |
| 11/01 | 2,981 | 2,998 | 2,955 | 2,986 | -0.17% | 181,700 | 1451億89万 | +10.43% | 10.08 | 0.8 |
| 10/31 | 2,999 | 3,015 | 2,891 | 2,991 | +6.86% | 487,600 | 1453億4386万 | +11.23% | 10.09 | 0.8 |
| 10/28 | 2,768 | 2,800 | 2,744 | 2,799 | +2.45% | 189,600 | 1360億1386万 | +4.71% | 9.44 | 0.75 |
| 10/27 | 2,758 | 2,759 | 2,720 | 2,732 | -1.34% | 121,900 | 1327億5808万 | +2.51% | 9.22 | 0.73 |
| 10/26 | 2,794 | 2,824 | 2,747 | 2,769 | -0.04% | 144,400 | 1345億5605万 | +4.22% | 9.34 | 0.74 |
| 10/25 | 2,731 | 2,775 | 2,731 | 2,770 | +1.54% | 82,900 | 1346億464万 | +4.65% | 9.35 | 0.74 |
| 10/24 | 2,743 | 2,743 | 2,711 | 2,728 | +0.04% | 76,500 | 1325億6371万 | +3.45% | 9.21 | 0.73 |
| 10/21 | 2,740 | 2,742 | 2,721 | 2,727 | -0.22% | 89,100 | 1325億1511万 | +3.69% | 9.2 | 0.73 |
| 10/20 | 2,711 | 2,746 | 2,689 | 2,733 | +0.37% | 101,000 | 1328億668万 | +4.15% | 9.22 | 0.73 |
| 10/19 | 2,684 | 2,729 | 2,663 | 2,723 | +1.87% | 170,000 | 1323億2074万 | +4.01% | 9.19 | 0.73 |
| 10/18 | 2,659 | 2,681 | 2,634 | 2,673 | -0.26% | 89,200 | 1298億9105万 | +2.26% | 9.02 | 0.71 |
| 10/17 | 2,654 | 2,680 | 2,641 | 2,680 | +0.94% | 114,700 | 1302億3121万 | +2.6% | 9.04 | 0.71 |
| 10/14 | 2,585 | 2,661 | 2,585 | 2,655 | -1.12% | 141,200 | 1290億1636万 | +1.8% | 8.96 | 0.71 |
| 10/13 | 2,700 | 2,718 | 2,660 | 2,685 | -0.59% | 94,200 | 1304億7418万 | +2.99% | 9.06 | 0.72 |
| 10/12 | 2,673 | 2,706 | 2,662 | 2,701 | 0% | 102,400 | 1312億5168万 | +3.76% | 9.11 | 0.72 |
| 10/11 | 2,714 | 2,720 | 2,694 | 2,701 | -0.7% | 108,800 | 1312億5168万 | +3.96% | 9.11 | 0.72 |
| 10/07 | 2,701 | 2,721 | 2,672 | 2,720 | +1.91% | 144,700 | 1321億7496万 | +4.86% | 9.18 | 0.73 |
| 10/06 | 2,650 | 2,677 | 2,633 | 2,669 | +2.07% | 155,300 | 1296億9668万 | +3.13% | 9.01 | 0.71 |
| 10/05 | 2,610 | 2,628 | 2,587 | 2,615 | +0.73% | 169,100 | 1270億7261万 | +1.4% | 8.82 | 0.7 |
| 10/04 | 2,540 | 2,597 | 2,540 | 2,596 | +1.92% | 137,500 | 1261億4933万 | +0.89% | 8.76 | 0.69 |
| 10/03 | 2,593 | 2,593 | 2,521 | 2,547 | -0.27% | 102,500 | 1237億6824万 | -0.66% | 8.59 | 0.68 |
| 09/30 | 2,554 | 2,562 | 2,523 | 2,554 | -2.74% | 131,500 | 1241億840万 | -0.12% | 8.62 | 0.68 |
| 09/29 | 2,595 | 2,632 | 2,580 | 2,626 | +1.23% | 109,200 | 1276億715万 | +2.98% | 8.86 | 0.7 |
| 09/28 | 2,596 | 2,604 | 2,575 | 2,594 | -0.95% | 97,200 | 1260億5215万 | +2.05% | 8.75 | 0.69 |
| 09/27 | 2,590 | 2,619 | 2,550 | 2,619 | +0.11% | 121,500 | 1272億6699万 | +3.23% | 8.84 | 0.7 |
| 09/26 | 2,634 | 2,661 | 2,602 | 2,616 | +1.24% | 149,500 | 1271億2121万 | +3.44% | 8.83 | 0.7 |
| 09/23 | 2,610 | 2,610 | 2,555 | 2,584 | -0.77% | 80,700 | 1255億6621万 | +2.5% | 8.72 | 0.69 |
| 09/21 | 2,545 | 2,608 | 2,503 | 2,604 | +2.4% | 69,600 | 1265億3808万 | +3.5% | 8.79 | 0.69 |
| 09/20 | 2,541 | 2,567 | 2,505 | 2,543 | +0.75% | 107,000 | 1235億7387万 | +1.4% | 8.58 | 0.68 |
| 09/16 | 2,519 | 2,539 | 2,503 | 2,524 | +0.56% | 70,100 | 1226億5058万 | +0.8% | 8.52 | 0.67 |
| 09/15 | 2,550 | 2,557 | 2,507 | 2,510 | -1.88% | 74,900 | 1219億7027万 | +0.4% | 8.47 | 0.67 |
| 09/14 | 2,565 | 2,581 | 2,550 | 2,558 | -0.23% | 82,200 | 1243億277万 | +2.44% | 8.63 | 0.68 |
| 09/13 | 2,592 | 2,601 | 2,531 | 2,564 | -0.7% | 98,500 | 1245億9433万 | +2.89% | 8.65 | 0.68 |
| 09/12 | 2,600 | 2,601 | 2,565 | 2,582 | -1.75% | 52,100 | 1254億6902万 | +3.82% | 8.71 | 0.69 |
| 09/09 | 2,617 | 2,640 | 2,604 | 2,628 | +0.34% | 61,400 | 1277億433万 | +6.18% | 8.87 | 0.7 |
| 09/08 | 2,569 | 2,620 | 2,569 | 2,619 | +1.16% | 68,800 | 1272億6699万 | +6.38% | 8.84 | 0.7 |
| 09/07 | 2,569 | 2,595 | 2,547 | 2,589 | -1.03% | 66,800 | 1258億918万 | +5.85% | 8.74 | 0.69 |
| 09/06 | 2,599 | 2,620 | 2,583 | 2,616 | +0.65% | 44,900 | 1271億2121万 | +7.48% | 8.83 | 0.7 |
| 09/05 | 2,604 | 2,622 | 2,591 | 2,599 | +0.89% | 50,700 | 1262億9511万 | +7.13% | 8.77 | 0.69 |
| 09/02 | 2,575 | 2,586 | 2,550 | 2,576 | -0.73% | 74,600 | 1251億7746万 | +6.45% | 8.69 | 0.69 |
| 09/01 | 2,562 | 2,611 | 2,558 | 2,595 | +1.29% | 86,700 | 1261億74万 | +7.45% | 8.76 | 0.69 |
| 08/31 | 2,500 | 2,604 | 2,490 | 2,562 | +3.85% | 280,300 | 1244億9715万 | +6.35% | 8.64 | 0.68 |
| 08/30 | 2,455 | 2,471 | 2,445 | 2,467 | +0.28% | 325,200 | 1198億8074万 | +2.83% | 8.32 | 0.66 |
