PBR
2017/05/10～2017/09/29
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 |
| 09/29 | 1,850 | 1,860 | 1,827 | 1,854 | +0.87% | 71,500 | 597億6610万 | +8.17% | 19.24 | 2.25 |
| 09/28 | 1,808 | 1,839 | 1,794 | 1,838 | +2.11% | 63,400 | 592億5031万 | +7.86% | 19.07 | 2.23 |
| 09/27 | 1,780 | 1,804 | 1,778 | 1,800 | +1.41% | 60,900 | 580億2534万 | +6.26% | 18.68 | 2.19 |
| 09/26 | 1,788 | 1,788 | 1,765 | 1,775 | -0.06% | 38,100 | 572億1943万 | +5.28% | 18.42 | 2.16 |
| 09/25 | 1,790 | 1,805 | 1,773 | 1,776 | -1.44% | 45,400 | 572億5166万 | +5.71% | 18.43 | 2.16 |
| 09/22 | 1,783 | 1,810 | 1,778 | 1,802 | +0.61% | 58,400 | 580億8981万 | +7.71% | 18.7 | 2.19 |
| 09/21 | 1,820 | 1,823 | 1,784 | 1,791 | -1.59% | 97,800 | 577億3521万 | +7.57% | 18.59 | 2.18 |
| 09/20 | 1,820 | 1,860 | 1,810 | 1,820 | -0.38% | 169,900 | 586億7006万 | +9.77% | 18.89 | 2.21 |
| 09/19 | 1,818 | 1,827 | 1,771 | 1,827 | -0.16% | 195,900 | 588億9572万 | +10.73% | 18.96 | 2.22 |
| 09/15 | 1,807 | 1,830 | 1,784 | 1,830 | +1.72% | 137,300 | 589億9242万 | +11.45% | 18.99 | 2.22 |
| 09/14 | 1,801 | 1,837 | 1,784 | 1,799 | +1.52% | 302,200 | 579億9310万 | +9.9% | 18.67 | 2.18 |
| 09/13 | 1,700 | 1,793 | 1,700 | 1,772 | +5.79% | 185,700 | 571億2272万 | +8.51% | 18.39 | 2.15 |
| 09/12 | 1,645 | 1,682 | 1,645 | 1,675 | +3.08% | 79,200 | 539億9580万 | +2.57% | 17.38 | 2.03 |
| 09/11 | 1,627 | 1,644 | 1,621 | 1,625 | +0.74% | 31,300 | 523億8398万 | -0.67% | 16.86 | 1.97 |
| 09/08 | 1,602 | 1,628 | 1,595 | 1,613 | -1.16% | 54,800 | 519億9715万 | -1.71% | 16.74 | 1.96 |
| 09/07 | 1,650 | 1,669 | 1,629 | 1,632 | +0.12% | 54,000 | 526億964万 | -0.67% | 16.94 | 1.98 |
| 09/06 | 1,583 | 1,640 | 1,583 | 1,630 | +2.39% | 78,100 | 525億4516万 | -0.79% | 16.92 | 1.98 |
| 09/05 | 1,610 | 1,619 | 1,580 | 1,592 | -1.24% | 105,300 | 513億2018万 | -3.1% | 16.52 | 1.93 |
| 09/04 | 1,654 | 1,655 | 1,608 | 1,612 | -3.07% | 46,300 | 519億6491万 | -1.95% | 16.73 | 1.96 |
| 09/01 | 1,681 | 1,681 | 1,651 | 1,663 | +0.06% | 37,500 | 536億896万 | +1.16% | 17.26 | 2.02 |
| 08/31 | 1,695 | 1,696 | 1,660 | 1,662 | -1.01% | 52,700 | 535億7673万 | +1.28% | 17.25 | 2.02 |
| 08/30 | 1,601 | 1,696 | 1,600 | 1,679 | +5.6% | 125,900 | 541億2474万 | +2.5% | 17.42 | 2.04 |
| 08/29 | 1,578 | 1,595 | 1,574 | 1,590 | +0.06% | 26,400 | 512億5571万 | -2.75% | 16.5 | 1.93 |
| 08/28 | 1,604 | 1,605 | 1,570 | 1,589 | -1.12% | 45,600 | 512億2348万 | -2.87% | 16.49 | 1.93 |
| 08/25 | 1,606 | 1,612 | 1,594 | 1,607 | +0.44% | 30,600 | 518億373万 | -1.83% | 16.68 | 1.95 |
| 08/24 | 1,595 | 1,611 | 1,595 | 1,600 | +0.31% | 28,900 | 515億7808万 | -2.26% | 16.6 | 1.94 |
| 08/23 | 1,623 | 1,623 | 1,591 | 1,595 | -0.19% | 39,700 | 514億1689万 | -2.63% | 16.55 | 1.94 |
| 08/22 | 1,601 | 1,614 | 1,594 | 1,598 | -1.24% | 40,500 | 515億1360万 | -2.5% | 16.58 | 1.94 |
| 08/21 | 1,607 | 1,630 | 1,607 | 1,618 | +1% | 57,500 | 521億5833万 | -1.4% | 16.79 | 1.97 |
| 08/18 | 1,622 | 1,624 | 1,597 | 1,602 | -0.56% | 84,100 | 516億4255万 | -2.44% | 16.63 | 1.95 |
| 08/17 | 1,609 | 1,629 | 1,609 | 1,611 | -0.19% | 26,900 | 519億3267万 | -2.01% | 16.72 | 1.96 |
| 08/16 | 1,622 | 1,626 | 1,607 | 1,614 | -0.74% | 37,600 | 520億2938万 | -1.94% | 16.75 | 1.96 |
| 08/15 | 1,630 | 1,650 | 1,622 | 1,626 | -0.06% | 54,300 | 524億1622万 | -1.28% | 16.87 | 1.97 |
| 08/14 | 1,683 | 1,683 | 1,627 | 1,627 | -4.07% | 57,400 | 524億4846万 | -1.27% | 16.88 | 1.98 |
| 08/10 | 1,697 | 1,700 | 1,687 | 1,696 | -0.29% | 55,500 | 546億7276万 | +2.79% | 17.6 | 2.06 |
| 08/09 | 1,762 | 1,762 | 1,692 | 1,701 | -3.95% | 130,700 | 548億3394万 | +3.22% | 17.65 | 2.07 |
| 08/08 | 1,764 | 1,785 | 1,756 | 1,771 | +1.32% | 107,700 | 570億9048万 | +7.59% | 18.38 | 2.15 |
| 08/07 | 1,760 | 1,784 | 1,737 | 1,748 | -0.29% | 119,900 | 563億4905万 | +6.39% | 18.14 | 2.12 |
| 08/04 | 1,652 | 1,769 | 1,652 | 1,753 | +6.11% | 267,800 | 565億1023万 | +6.83% | 18.19 | 2.13 |
| 08/03 | 1,610 | 1,653 | 1,587 | 1,652 | +1.54% | 101,200 | 532億5436万 | +0.85% | 17.14 | 2.01 |
| 08/02 | 1,648 | 1,659 | 1,620 | 1,627 | -1.39% | 73,600 | 524億4846万 | -0.67% | 16.88 | 1.98 |
| 08/01 | 1,619 | 1,661 | 1,619 | 1,650 | +1.91% | 101,400 | 531億8989万 | +0.61% | 17.12 | 2 |
| 07/31 | 1,630 | 1,633 | 1,597 | 1,619 | +1.5% | 119,300 | 521億9056万 | -1.28% | 16.8 | 1.97 |
| 07/28 | 1,587 | 1,600 | 1,567 | 1,595 | 0% | 163,800 | 514億1689万 | -2.8% | 16.55 | 1.94 |
| 07/27 | 1,597 | 1,608 | 1,579 | 1,595 | 0% | 90,100 | 514億1689万 | -2.86% | 16.55 | 1.94 |
| 07/26 | 1,605 | 1,608 | 1,590 | 1,595 | -0.37% | 31,600 | 514億1689万 | -2.92% | 16.55 | 1.94 |
| 07/25 | 1,608 | 1,619 | 1,585 | 1,601 | -0.81% | 69,100 | 516億1031万 | -2.67% | 16.62 | 1.94 |
| 07/24 | 1,597 | 1,615 | 1,585 | 1,614 | +0.75% | 65,400 | 520億2938万 | -1.94% | 16.75 | 1.96 |
| 07/21 | 1,596 | 1,605 | 1,586 | 1,602 | -0.19% | 59,200 | 516億4255万 | -2.55% | 16.63 | 1.95 |
| 07/20 | 1,616 | 1,620 | 1,589 | 1,605 | -1.65% | 96,100 | 517億3926万 | -2.25% | 16.66 | 1.95 |
| 07/19 | 1,620 | 1,637 | 1,560 | 1,632 | +0.37% | 43,300 | 526億964万 | -0.49% | 16.94 | 1.98 |
| 07/18 | 1,633 | 1,636 | 1,615 | 1,626 | -0.61% | 63,400 | 524億1622万 | -0.67% | 16.87 | 1.97 |
| 07/14 | 1,658 | 1,658 | 1,634 | 1,636 | -0.79% | 41,500 | 527億3858万 | +0.12% | 16.98 | 1.99 |
| 07/13 | 1,657 | 1,657 | 1,632 | 1,649 | +0.18% | 43,300 | 531億5765万 | +1.1% | 17.11 | 2 |
| 07/12 | 1,660 | 1,660 | 1,643 | 1,646 | -0.72% | 67,700 | 530億6094万 | +1.17% | 17.08 | 2 |
| 07/11 | 1,631 | 1,665 | 1,631 | 1,658 | +1.04% | 50,100 | 534億4778万 | +2.16% | 17.21 | 2.01 |
| 07/10 | 1,655 | 1,661 | 1,636 | 1,641 | -0.73% | 47,600 | 528億9976万 | +1.36% | 17.03 | 1.99 |
| 07/07 | 1,670 | 1,671 | 1,652 | 1,653 | -1.37% | 43,300 | 532億8660万 | +2.29% | 17.15 | 2.01 |
| 07/06 | 1,705 | 1,705 | 1,662 | 1,676 | +1.88% | 51,200 | 540億2803万 | +3.91% | 17.39 | 2.04 |
| 07/05 | 1,655 | 1,655 | 1,627 | 1,645 | -0.42% | 53,000 | 530億2871万 | +2.36% | 17.07 | 2 |
| 07/04 | 1,717 | 1,718 | 1,644 | 1,652 | -3.39% | 107,100 | 532億5436万 | +3.06% | 17.14 | 2.01 |
| 07/03 | 1,715 | 1,741 | 1,709 | 1,710 | +0.77% | 101,900 | 551億2407万 | +7.08% | 17.75 | 2.08 |
| 06/30 | 1,681 | 1,698 | 1,668 | 1,697 | +0.83% | 85,300 | 547億500万 | +6.93% | 17.61 | 2.06 |
| 06/29 | 1,660 | 1,692 | 1,660 | 1,683 | +1.69% | 84,400 | 542億5369万 | +6.72% | 17.47 | 2.04 |
| 06/28 | 1,664 | 1,682 | 1,655 | 1,655 | -0.3% | 88,700 | 533億5107万 | +5.41% | 17.18 | 2.01 |
| 06/27 | 1,675 | 1,675 | 1,652 | 1,660 | +0.67% | 86,200 | 535億1225万 | +6.14% | 17.23 | 2.02 |
| 06/26 | 1,655 | 1,658 | 1,644 | 1,649 | +0.49% | 37,700 | 531億5765万 | +5.98% | 17.11 | 2 |
| 06/23 | 1,650 | 1,655 | 1,631 | 1,641 | 0% | 48,400 | 528億9976万 | +6.01% | 17.03 | 1.99 |
| 06/22 | 1,623 | 1,644 | 1,616 | 1,641 | +1.74% | 52,200 | 528億9976万 | +6.56% | 17.03 | 1.99 |
| 06/21 | 1,635 | 1,635 | 1,610 | 1,613 | -1.53% | 70,700 | 519億9715万 | +5.22% | 16.74 | 1.96 |
| 06/20 | 1,625 | 1,655 | 1,625 | 1,638 | +1.36% | 90,900 | 528億305万 | +7.2% | 17 | 1.99 |
| 06/19 | 1,570 | 1,625 | 1,570 | 1,616 | +3% | 76,400 | 520億9386万 | +6.18% | 16.77 | 1.96 |
| 06/16 | 1,569 | 1,586 | 1,564 | 1,569 | +0.84% | 73,400 | 505億7875万 | +3.43% | 16.28 | 1.91 |
| 06/15 | 1,554 | 1,558 | 1,537 | 1,556 | +0.13% | 44,800 | 501億5968万 | +2.84% | 16.15 | 1.89 |
| 06/14 | 1,575 | 1,577 | 1,554 | 1,554 | -0.64% | 35,600 | 500億9521万 | +2.98% | 16.13 | 1.89 |
| 06/13 | 1,540 | 1,569 | 1,540 | 1,564 | +0.71% | 35,300 | 504億1757万 | +3.92% | 16.23 | 1.9 |
| 06/12 | 1,547 | 1,560 | 1,519 | 1,553 | -0.7% | 67,700 | 500億6297万 | +3.46% | 16.12 | 1.89 |
| 06/09 | 1,543 | 1,571 | 1,543 | 1,564 | +1.23% | 68,300 | 504億1757万 | +4.41% | 16.23 | 1.9 |
| 06/08 | 1,551 | 1,557 | 1,534 | 1,545 | +0.06% | 73,100 | 498億508万 | +3.55% | 16.03 | 1.88 |
| 06/07 | 1,550 | 1,551 | 1,534 | 1,544 | -0.06% | 53,900 | 497億7284万 | +3.83% | 16.02 | 1.88 |
| 06/06 | 1,572 | 1,578 | 1,545 | 1,545 | -1.72% | 71,200 | 498億508万 | +4.11% | 16.03 | 1.88 |
| 06/05 | 1,555 | 1,577 | 1,553 | 1,572 | 0% | 63,300 | 506億7546万 | +6.14% | 16.31 | 1.91 |
| 06/02 | 1,537 | 1,576 | 1,526 | 1,572 | +3.01% | 114,500 | 506億7546万 | +6.43% | 16.31 | 1.91 |
| 06/01 | 1,550 | 1,553 | 1,525 | 1,526 | -1.29% | 129,900 | 491億9259万 | +3.67% | 15.84 | 1.85 |
| 05/31 | 1,509 | 1,554 | 1,508 | 1,546 | +2.93% | 163,700 | 498億3731万 | +5.1% | 16.04 | 1.88 |
| 05/30 | 1,481 | 1,512 | 1,481 | 1,502 | +2.18% | 101,800 | 484億1892万 | +2.39% | 15.59 | 1.82 |
| 05/29 | 1,461 | 1,480 | 1,459 | 1,470 | +0.96% | 36,700 | 473億8736万 | +0.48% | 15.26 | 1.79 |
| 05/26 | 1,483 | 1,483 | 1,455 | 1,456 | -2.41% | 53,200 | 469億3605万 | -0.34% | 15.11 | 1.77 |
| 05/25 | 1,504 | 1,507 | 1,475 | 1,492 | -1.06% | 91,100 | 480億9655万 | +2.33% | 15.48 | 1.81 |
| 05/24 | 1,463 | 1,508 | 1,461 | 1,508 | +3.86% | 110,900 | 486億1234万 | +3.71% | 15.65 | 1.83 |
| 05/23 | 1,444 | 1,454 | 1,433 | 1,452 | +0.14% | 134,100 | 468億710万 | +0.28% | 15.07 | 1.76 |
| 05/22 | 1,435 | 1,451 | 1,425 | 1,450 | +0.42% | 131,100 | 467億4263万 | +0.35% | 15.05 | 1.76 |
| 05/19 | 1,460 | 1,460 | 1,436 | 1,444 | -2.43% | 181,000 | 465億4921万 | +0.14% | 14.99 | 1.75 |
| 05/18 | 1,459 | 1,486 | 1,459 | 1,480 | -0.6% | 64,400 | 477億972万 | +2.78% | 15.36 | 1.8 |
| 05/17 | 1,460 | 1,490 | 1,455 | 1,489 | +1.36% | 103,600 | 479億9985万 | +3.69% | 15.45 | 1.81 |
| 05/16 | 1,486 | 1,487 | 1,462 | 1,469 | -1.74% | 84,800 | 473億5512万 | +2.58% | 15.25 | 1.78 |
| 05/15 | 1,462 | 1,495 | 1,455 | 1,495 | +1.98% | 136,800 | 481億9326万 | +4.62% | 15.52 | 1.82 |
| 05/12 | 1,461 | 1,466 | 1,451 | 1,466 | -0.2% | 44,500 | 472億5841万 | +2.88% | 15.21 | 1.78 |
| 05/11 | 1,471 | 1,478 | 1,463 | 1,469 | +0.48% | 100,900 | 473億5512万 | +3.23% | 15.25 | 1.78 |
| 05/10 | 1,467 | 1,479 | 1,459 | 1,462 | -0.27% | 76,800 | 471億2947万 | +2.89% | 15.17 | 1.78 |
