PBR
2017/08/07～2017/12/29
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 |
| 12/29 | 4,220 | 4,227 | 4,200 | 4,200 | -0.59% | 2,921,300 | 5兆6018億 | -2.85% | 18.73 | 1.58 |
| 12/28 | 4,250 | 4,259 | 4,220 | 4,225 | -1.1% | 3,857,900 | 5兆6351億 | -2.36% | 18.84 | 1.59 |
| 12/27 | 4,243 | 4,298 | 4,240 | 4,272 | -2.86% | 6,363,200 | 5兆6978億 | -1.36% | 19.05 | 1.61 |
| 12/26 | 4,420 | 4,420 | 4,393 | 4,398 | -0.48% | 6,601,700 | 5兆8658億 | +1.52% | 19.62 | 1.66 |
| 12/25 | 4,375 | 4,422 | 4,372 | 4,419 | +1.08% | 3,964,500 | 5兆8939億 | +2.13% | 19.71 | 1.67 |
| 12/22 | 4,377 | 4,383 | 4,361 | 4,372 | -0.11% | 4,593,100 | 5兆8312億 | +1.16% | 19.5 | 1.65 |
| 12/21 | 4,360 | 4,377 | 4,349 | 4,377 | +0.32% | 3,507,900 | 5兆8378億 | +1.34% | 19.52 | 1.65 |
| 12/20 | 4,350 | 4,367 | 4,346 | 4,363 | +0.32% | 2,798,300 | 5兆8192億 | +1.11% | 19.46 | 1.64 |
| 12/19 | 4,350 | 4,360 | 4,342 | 4,349 | +0.25% | 2,555,500 | 5兆8005億 | +0.81% | 19.4 | 1.64 |
| 12/18 | 4,350 | 4,353 | 4,327 | 4,338 | +0.6% | 2,764,700 | 5兆7858億 | +0.56% | 19.35 | 1.64 |
| 12/15 | 4,330 | 4,337 | 4,295 | 4,312 | -0.83% | 5,338,400 | 5兆7511億 | -0.14% | 19.23 | 1.63 |
| 12/14 | 4,377 | 4,377 | 4,335 | 4,348 | -0.44% | 3,721,900 | 5兆7992億 | +0.62% | 19.39 | 1.64 |
| 12/13 | 4,400 | 4,401 | 4,359 | 4,367 | -0.57% | 3,524,500 | 5兆8245億 | +0.99% | 19.48 | 1.65 |
| 12/12 | 4,375 | 4,409 | 4,371 | 4,392 | +0.41% | 3,314,600 | 5兆8578億 | +1.6% | 19.59 | 1.66 |
| 12/11 | 4,370 | 4,374 | 4,353 | 4,374 | +0.48% | 3,145,700 | 5兆8338億 | +1.3% | 19.51 | 1.65 |
| 12/08 | 4,296 | 4,353 | 4,296 | 4,353 | +1.09% | 6,467,800 | 5兆8058億 | +0.88% | 19.42 | 1.64 |
| 12/07 | 4,308 | 4,312 | 4,293 | 4,306 | +1.06% | 3,327,900 | 5兆7431億 | -0.14% | 19.21 | 1.62 |
| 12/06 | 4,280 | 4,303 | 4,258 | 4,261 | -0.68% | 4,629,000 | 5兆6831億 | -1.14% | 19.01 | 1.61 |
| 12/05 | 4,284 | 4,307 | 4,275 | 4,290 | -0.09% | 2,696,900 | 5兆7218億 | -0.44% | 19.13 | 1.62 |
| 12/04 | 4,300 | 4,318 | 4,290 | 4,294 | +0.19% | 2,503,800 | 5兆7271億 | -0.3% | 19.15 | 1.62 |
| 12/01 | 4,322 | 4,323 | 4,278 | 4,286 | -0.28% | 3,595,500 | 5兆7165億 | -0.37% | 19.12 | 1.62 |
| 11/30 | 4,296 | 4,308 | 4,286 | 4,298 | +0.28% | 5,339,400 | 5兆7325億 | +0.05% | 19.17 | 1.62 |
| 11/29 | 4,301 | 4,302 | 4,273 | 4,286 | -0.19% | 4,047,100 | 5兆7165億 | -0.05% | 19.12 | 1.62 |
| 11/28 | 4,291 | 4,315 | 4,287 | 4,294 | -0.12% | 3,237,800 | 5兆7271億 | +0.35% | 19.15 | 1.62 |
| 11/27 | 4,328 | 4,329 | 4,291 | 4,299 | -0.28% | 2,555,200 | 5兆7338億 | +0.7% | 19.17 | 1.62 |
| 11/24 | 4,292 | 4,315 | 4,285 | 4,311 | +0.07% | 2,316,800 | 5兆7498億 | +1.22% | 19.23 | 1.63 |
| 11/22 | 4,312 | 4,323 | 4,293 | 4,308 | +0.33% | 3,076,400 | 5兆7458億 | +1.41% | 19.22 | 1.62 |
| 11/21 | 4,304 | 4,324 | 4,293 | 4,294 | +0.37% | 3,200,600 | 5兆7271億 | +1.39% | 19.15 | 1.62 |
| 11/20 | 4,282 | 4,303 | 4,268 | 4,278 | -0.44% | 2,346,700 | 5兆7058億 | +1.3% | 19.08 | 1.61 |
| 11/17 | 4,361 | 4,371 | 4,282 | 4,297 | -0.3% | 6,958,200 | 5兆7311億 | +2.02% | 19.17 | 1.62 |
| 11/16 | 4,224 | 4,325 | 4,217 | 4,310 | +1.2% | 5,054,500 | 5兆7485億 | +2.67% | 19.22 | 1.62 |
| 11/15 | 4,310 | 4,320 | 4,252 | 4,259 | -2.16% | 5,796,400 | 5兆6804億 | +1.79% | 19 | 1.61 |
| 11/14 | 4,350 | 4,391 | 4,338 | 4,353 | +0.07% | 4,942,100 | 5兆8058億 | +4.34% | 19.42 | 1.64 |
| 11/13 | 4,409 | 4,413 | 4,350 | 4,350 | -1.69% | 4,058,000 | 5兆8018億 | +4.72% | 19.4 | 1.64 |
| 11/10 | 4,350 | 4,425 | 4,341 | 4,425 | +0.59% | 6,408,500 | 5兆9019億 | +6.99% | 19.74 | 1.67 |
| 11/09 | 4,403 | 4,472 | 4,306 | 4,399 | -0.11% | 8,519,200 | 5兆8672億 | +6.93% | 19.62 | 1.66 |
| 11/08 | 4,340 | 4,404 | 4,338 | 4,404 | +1.1% | 4,615,100 | 5兆8738億 | +7.6% | 19.64 | 1.66 |
| 11/07 | 4,281 | 4,359 | 4,277 | 4,356 | +1.92% | 5,391,500 | 5兆8098億 | +7.03% | 19.43 | 1.64 |
| 11/06 | 4,295 | 4,311 | 4,266 | 4,274 | -0.35% | 5,403,400 | 5兆7005億 | +5.56% | 19.06 | 1.61 |
| 11/02 | 4,285 | 4,292 | 4,275 | 4,289 | +0.12% | 3,643,200 | 5兆7205億 | +6.37% | 19.13 | 1.62 |
| 11/01 | 4,269 | 4,290 | 4,257 | 4,284 | +0.97% | 4,565,900 | 5兆7138億 | +6.73% | 19.11 | 1.62 |
| 10/31 | 4,250 | 4,253 | 4,226 | 4,243 | +0.19% | 4,674,300 | 5兆6591億 | +6.23% | 18.93 | 1.6 |
| 10/30 | 4,250 | 4,251 | 4,214 | 4,235 | -0.4% | 5,370,600 | 5兆6484億 | +6.49% | 18.89 | 1.6 |
| 10/27 | 4,183 | 4,252 | 4,166 | 4,252 | +1.77% | 6,144,600 | 5兆6711億 | +7.43% | 18.97 | 1.6 |
| 10/26 | 4,135 | 4,178 | 4,125 | 4,178 | +1.24% | 5,209,500 | 5兆5724億 | +6.04% | 18.64 | 1.58 |
| 10/25 | 4,161 | 4,176 | 4,117 | 4,127 | +0.78% | 8,793,100 | 5兆5044億 | +5.15% | 18.41 | 1.56 |
| 10/24 | 4,068 | 4,095 | 4,053 | 4,095 | +0.66% | 3,985,300 | 5兆4617億 | +4.65% | 18.26 | 1.54 |
| 10/23 | 4,050 | 4,072 | 4,044 | 4,068 | +0.94% | 4,433,500 | 5兆4257億 | +4.25% | 18.14 | 1.53 |
| 10/20 | 4,025 | 4,031 | 3,996 | 4,030 | -0.42% | 3,896,200 | 5兆3750億 | +3.6% | 17.98 | 1.52 |
| 10/19 | 4,038 | 4,050 | 4,034 | 4,047 | +0.3% | 4,511,400 | 5兆3977億 | +4.28% | 18.05 | 1.53 |
| 10/18 | 4,010 | 4,037 | 4,006 | 4,035 | +0.85% | 4,197,100 | 5兆3817億 | +4.29% | 18 | 1.52 |
| 10/17 | 4,010 | 4,010 | 3,991 | 4,001 | +0.25% | 3,371,900 | 5兆3363億 | +3.71% | 17.85 | 1.51 |
| 10/16 | 3,993 | 4,000 | 3,981 | 3,991 | +0.1% | 3,973,500 | 5兆3230億 | +3.77% | 17.8 | 1.5 |
| 10/13 | 3,974 | 3,993 | 3,964 | 3,987 | +0.43% | 5,267,700 | 5兆3177億 | +3.91% | 17.78 | 1.5 |
| 10/12 | 3,961 | 3,980 | 3,959 | 3,970 | +0.33% | 3,145,500 | 5兆2950億 | +3.68% | 17.71 | 1.5 |
| 10/11 | 3,945 | 3,970 | 3,943 | 3,957 | +0.38% | 3,234,100 | 5兆2777億 | +3.56% | 17.65 | 1.49 |
| 10/10 | 3,902 | 3,943 | 3,899 | 3,942 | +0.84% | 3,364,100 | 5兆2576億 | +3.33% | 17.58 | 1.49 |
| 10/06 | 3,900 | 3,925 | 3,899 | 3,909 | +0.23% | 3,129,800 | 5兆2136億 | +2.6% | 17.44 | 1.47 |
| 10/05 | 3,881 | 3,900 | 3,876 | 3,900 | +0.54% | 2,880,000 | 5兆2016億 | +2.42% | 17.4 | 1.47 |
| 10/04 | 3,877 | 3,880 | 3,863 | 3,879 | +0.05% | 2,746,900 | 5兆1736億 | +1.94% | 17.3 | 1.46 |
| 10/03 | 3,836 | 3,880 | 3,831 | 3,877 | +1.44% | 3,755,800 | 5兆1710億 | +1.97% | 17.29 | 1.46 |
| 10/02 | 3,853 | 3,856 | 3,817 | 3,822 | -0.6% | 3,084,000 | 5兆976億 | +0.61% | 17.05 | 1.44 |
| 09/29 | 3,850 | 3,850 | 3,829 | 3,845 | -0.1% | 3,151,700 | 5兆1283億 | +1.24% | 17.15 | 1.45 |
| 09/28 | 3,846 | 3,850 | 3,823 | 3,849 | +0.71% | 2,817,000 | 5兆1336億 | +1.42% | 17.17 | 1.45 |
| 09/27 | 3,818 | 3,828 | 3,807 | 3,822 | +0.61% | 2,467,100 | 5兆976億 | +0.76% | 17.05 | 1.44 |
| 09/26 | 3,804 | 3,809 | 3,790 | 3,799 | -0.08% | 3,015,700 | 5兆669億 | +0.21% | 16.94 | 1.43 |
| 09/25 | 3,790 | 3,804 | 3,787 | 3,802 | +0.77% | 2,362,200 | 5兆709億 | +0.29% | 16.96 | 1.43 |
| 09/22 | 3,805 | 3,810 | 3,772 | 3,773 | -0.42% | 3,012,300 | 5兆322億 | -0.5% | 16.83 | 1.42 |
| 09/21 | 3,830 | 3,835 | 3,788 | 3,789 | -0.53% | 3,369,300 | 5兆536億 | -0.21% | 16.9 | 1.43 |
| 09/20 | 3,820 | 3,825 | 3,804 | 3,809 | -0.73% | 3,212,500 | 5兆803億 | +0.24% | 16.99 | 1.44 |
| 09/19 | 3,833 | 3,845 | 3,820 | 3,837 | +1% | 3,915,100 | 5兆1176億 | +0.89% | 17.11 | 1.45 |
| 09/15 | 3,791 | 3,824 | 3,786 | 3,799 | +0.42% | 5,258,300 | 5兆669億 | -0.08% | 16.94 | 1.43 |
| 09/14 | 3,794 | 3,807 | 3,777 | 3,783 | -0.26% | 2,591,600 | 5兆456億 | -0.55% | 16.87 | 1.43 |
| 09/13 | 3,787 | 3,804 | 3,782 | 3,793 | +0.72% | 2,340,200 | 5兆589億 | -0.37% | 16.92 | 1.43 |
| 09/12 | 3,755 | 3,768 | 3,748 | 3,766 | +0.72% | 2,516,400 | 5兆229億 | -1.15% | 16.8 | 1.42 |
| 09/11 | 3,739 | 3,764 | 3,734 | 3,739 | +0.65% | 2,166,200 | 4兆9869億 | -1.94% | 16.68 | 1.41 |
| 09/08 | 3,748 | 3,752 | 3,707 | 3,715 | -1.38% | 5,125,900 | 4兆9549億 | -2.7% | 16.57 | 1.4 |
| 09/07 | 3,801 | 3,810 | 3,765 | 3,767 | -0.69% | 2,102,300 | 5兆242億 | -1.49% | 16.8 | 1.42 |
| 09/06 | 3,764 | 3,798 | 3,760 | 3,793 | +0.72% | 2,565,300 | 5兆589億 | -0.94% | 16.92 | 1.43 |
| 09/05 | 3,796 | 3,797 | 3,760 | 3,766 | -0.74% | 2,239,800 | 5兆229億 | -1.7% | 16.8 | 1.42 |
| 09/04 | 3,826 | 3,829 | 3,791 | 3,794 | -1.02% | 1,675,100 | 5兆602億 | -1.04% | 16.92 | 1.43 |
| 09/01 | 3,851 | 3,853 | 3,820 | 3,833 | -0.54% | 1,851,200 | 5兆1123億 | -0.08% | 17.1 | 1.45 |
| 08/31 | 3,849 | 3,854 | 3,839 | 3,854 | +0.81% | 2,572,500 | 5兆1403億 | +0.47% | 17.19 | 1.45 |
| 08/30 | 3,816 | 3,832 | 3,806 | 3,823 | +0.61% | 2,182,000 | 5兆989億 | -0.29% | 17.05 | 1.44 |
| 08/29 | 3,762 | 3,803 | 3,760 | 3,800 | +0.08% | 2,437,600 | 5兆683億 | -0.86% | 16.95 | 1.43 |
| 08/28 | 3,800 | 3,803 | 3,788 | 3,797 | +0.13% | 1,579,900 | 5兆642億 | -0.97% | 16.94 | 1.43 |
| 08/25 | 3,791 | 3,803 | 3,781 | 3,792 | +0.26% | 1,708,600 | 5兆576億 | -1.15% | 16.91 | 1.43 |
| 08/24 | 3,799 | 3,806 | 3,780 | 3,782 | -0.53% | 1,807,100 | 5兆442億 | -1.43% | 16.87 | 1.43 |
| 08/23 | 3,804 | 3,820 | 3,779 | 3,802 | +0.66% | 2,680,300 | 5兆709億 | -0.91% | 16.96 | 1.43 |
| 08/22 | 3,793 | 3,802 | 3,777 | 3,777 | -0.42% | 2,465,400 | 5兆376億 | -1.56% | 16.85 | 1.42 |
| 08/21 | 3,820 | 3,820 | 3,781 | 3,793 | -0.89% | 2,155,700 | 5兆589億 | -1.15% | 16.92 | 1.43 |
| 08/18 | 3,839 | 3,854 | 3,827 | 3,827 | -1.57% | 3,344,100 | 5兆1043億 | -0.26% | 17.07 | 1.44 |
| 08/17 | 3,877 | 3,890 | 3,870 | 3,888 | +0.26% | 2,210,900 | 5兆1856億 | +1.36% | 17.34 | 1.47 |
| 08/16 | 3,862 | 3,888 | 3,856 | 3,878 | +0.23% | 2,341,500 | 5兆1723億 | +1.23% | 17.3 | 1.46 |
| 08/15 | 3,837 | 3,880 | 3,833 | 3,869 | +1.5% | 3,209,700 | 5兆1603億 | +1.12% | 17.26 | 1.46 |
| 08/14 | 3,801 | 3,827 | 3,794 | 3,812 | -1.24% | 2,678,200 | 5兆843億 | -0.13% | 17 | 1.44 |
| 08/10 | 3,865 | 3,873 | 3,850 | 3,860 | +0.1% | 2,557,000 | 5兆1483億 | +1.13% | 17.22 | 1.46 |
| 08/09 | 3,860 | 3,879 | 3,836 | 3,856 | -0.03% | 3,519,000 | 5兆1429億 | +1.07% | 17.2 | 1.45 |
| 08/08 | 3,860 | 3,870 | 3,848 | 3,857 | +0.1% | 1,859,200 | 5兆1443億 | +1.15% | 17.2 | 1.45 |
| 08/07 | 3,865 | 3,868 | 3,849 | 3,853 | 0% | 1,517,700 | 5兆1389億 | +1.13% | 17.19 | 1.45 |
