PBR
2016/08/22～2017/01/19
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2017 |
| 01/19 | 1,060 | 1,067 | 1,048 | 1,052 | -0.32% | 2,070,300 | 7004億1000万 | -1.71% | 15.69 | 1.99 |
| 01/18 | 1,043 | 1,058 | 1,038 | 1,055 | +1.28% | 2,298,600 | 7026億3000万 | -1.4% | 15.74 | 2 |
| 01/17 | 1,072 | 1,073 | 1,042 | 1,042 | -3.25% | 2,893,800 | 6937億5000万 | -2.74% | 15.55 | 1.97 |
| 01/16 | 1,082 | 1,087 | 1,073 | 1,077 | -0.77% | 2,268,600 | 7170億6000万 | +0.53% | 16.07 | 2.04 |
| 01/13 | 1,075 | 1,090 | 1,075 | 1,085 | +0.93% | 2,081,100 | 7226億1000万 | +1.4% | 16.19 | 2.05 |
| 01/12 | 1,073 | 1,077 | 1,063 | 1,075 | -1.07% | 2,574,600 | 7159億5000万 | +0.56% | 16.04 | 2.04 |
| 01/11 | 1,090 | 1,093 | 1,082 | 1,087 | +0.31% | 2,421,600 | 7237億2000万 | +1.65% | 16.22 | 2.06 |
| 01/10 | 1,075 | 1,093 | 1,070 | 1,083 | +1.09% | 3,469,800 | 7215億 | +1.34% | 16.17 | 2.05 |
| 01/06 | 1,068 | 1,073 | 1,063 | 1,072 | +0.16% | 2,952,600 | 7137億3000万 | +0.25% | 15.99 | 2.03 |
| 01/05 | 1,067 | 1,072 | 1,060 | 1,070 | -0.31% | 3,684,000 | 7126億2000万 | 0% | 15.97 | 2.03 |
| 01/04 | 1,083 | 1,083 | 1,070 | 1,073 | -0.16% | 2,705,400 | 7148億4000万 | +0.22% | 16.02 | 2.03 |
| 2016 |
| 12/30 | 1,073 | 1,078 | 1,065 | 1,075 | +0.94% | 1,582,800 | 7159億5000万 | +0.28% | 16.04 | 2.04 |
| 12/29 | 1,073 | 1,082 | 1,060 | 1,065 | -2.14% | 2,916,900 | 7092億9000万 | -0.75% | 15.89 | 2.02 |
| 12/28 | 1,082 | 1,095 | 1,082 | 1,088 | +1.08% | 1,775,100 | 7248億3000万 | +1.33% | 16.24 | 2.06 |
| 12/27 | 1,077 | 1,080 | 1,067 | 1,077 | -0.15% | 1,532,100 | 7170億6000万 | +0.34% | 16.07 | 2.04 |
| 12/26 | 1,075 | 1,080 | 1,070 | 1,078 | +0.47% | 1,534,200 | 7181億7000万 | +0.68% | 16.09 | 2.04 |
| 12/22 | 1,072 | 1,073 | 1,063 | 1,073 | +0.78% | 1,837,500 | 7148億4000万 | +0.31% | 16.02 | 2.03 |
| 12/21 | 1,083 | 1,083 | 1,062 | 1,065 | -1.54% | 2,199,000 | 7092億9000万 | -0.28% | 15.89 | 2.02 |
| 12/20 | 1,075 | 1,087 | 1,068 | 1,082 | +0.31% | 2,508,900 | 7203億9000万 | +1.37% | 16.14 | 2.05 |
| 12/19 | 1,070 | 1,090 | 1,067 | 1,078 | +0.47% | 2,602,500 | 7181億7000万 | +1.35% | 16.09 | 2.04 |
| 12/16 | 1,070 | 1,083 | 1,062 | 1,073 | +2.06% | 3,517,800 | 7148億4000万 | +1.16% | 16.02 | 2.03 |
| 12/15 | 1,063 | 1,073 | 1,050 | 1,052 | -0.63% | 2,828,400 | 7004億1000万 | -0.69% | 15.69 | 1.99 |
| 12/14 | 1,077 | 1,078 | 1,055 | 1,058 | -0.94% | 2,307,600 | 7048億5000万 | +0.13% | 15.79 | 2 |
| 12/13 | 1,055 | 1,070 | 1,053 | 1,068 | +1.75% | 2,626,800 | 7115億1000万 | +1.26% | 15.94 | 2.02 |
| 12/12 | 1,057 | 1,058 | 1,037 | 1,050 | -0.32% | 4,275,000 | 6993億 | -0.28% | 15.67 | 1.99 |
| 12/09 | 1,075 | 1,075 | 1,048 | 1,053 | -2.17% | 3,820,800 | 7015億2000万 | +0.13% | 15.72 | 1.99 |
| 12/08 | 1,067 | 1,077 | 1,058 | 1,077 | +2.54% | 2,462,100 | 7170億6000万 | +2.44% | 16.07 | 2.04 |
| 12/07 | 1,058 | 1,065 | 1,048 | 1,050 | -0.32% | 2,325,900 | 6993億 | +0.1% | 15.67 | 1.99 |
| 12/06 | 1,067 | 1,072 | 1,050 | 1,053 | -0.47% | 2,743,800 | 7015億2000万 | +0.41% | 15.72 | 1.99 |
| 12/05 | 1,063 | 1,065 | 1,043 | 1,058 | -0.63% | 2,583,900 | 7048億5000万 | +0.89% | 15.79 | 2 |
| 12/02 | 1,068 | 1,077 | 1,062 | 1,065 | -1.84% | 2,821,200 | 7092億9000万 | +1.62% | 15.89 | 2.02 |
| 12/01 | 1,097 | 1,105 | 1,077 | 1,085 | -0.31% | 3,887,100 | 7226億1000万 | +3.53% | 16.19 | 2.05 |
| 11/30 | 1,093 | 1,095 | 1,082 | 1,088 | +0.31% | 3,092,700 | 7248億3000万 | +3.95% | 16.24 | 2.06 |
| 11/29 | 1,107 | 1,108 | 1,083 | 1,085 | -2.25% | 2,811,900 | 7226億1000万 | +3.83% | 16.19 | 2.05 |
| 11/28 | 1,093 | 1,115 | 1,090 | 1,110 | +1.83% | 3,496,800 | 7392億6000万 | +6.53% | 16.56 | 2.1 |
| 11/25 | 1,100 | 1,102 | 1,085 | 1,090 | -0.91% | 3,499,200 | 7259億4000万 | +4.91% | 16.27 | 2.06 |
| 11/24 | 1,093 | 1,100 | 1,072 | 1,100 | +0.92% | 2,889,000 | 7326億 | +6.08% | 16.42 | 2.08 |
| 11/22 | 1,067 | 1,097 | 1,067 | 1,090 | +2.67% | 4,482,000 | 7259億4000万 | +5.42% | 16.27 | 2.06 |
| 11/21 | 1,050 | 1,063 | 1,045 | 1,062 | +2.58% | 2,776,200 | 7070億7000万 | +2.78% | 15.84 | 2.01 |
| 11/18 | 1,043 | 1,043 | 1,027 | 1,035 | -0.16% | 2,172,300 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/17 | 1,027 | 1,037 | 1,020 | 1,037 | +0.16% | 1,906,200 | 6904億2000万 | +0.35% | 15.47 | 1.96 |
| 11/16 | 1,037 | 1,043 | 1,028 | 1,035 | +0.65% | 2,145,600 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/15 | 1,023 | 1,032 | 1,010 | 1,028 | +1.31% | 2,218,500 | 6848億7000万 | -0.36% | 15.35 | 1.95 |
| 11/14 | 1,007 | 1,020 | 1,002 | 1,015 | +1.74% | 2,753,700 | 6759億9000万 | -1.74% | 15.15 | 1.92 |
| 11/11 | 1,033 | 1,035 | 994 | 998 | -2.82% | 3,584,400 | 6644億4600万 | -3.51% | 14.89 | 1.89 |
| 11/10 | 1,040 | 1,043 | 1,020 | 1,027 | +2.67% | 4,490,400 | 6837億6000万 | -0.81% | 15.32 | 1.94 |
| 11/09 | 977 | 1,033 | 968 | 1,000 | -1.64% | 7,974,000 | 6660億 | -3.38% | 14.92 | 1.89 |
| 11/08 | 1,020 | 1,028 | 1,010 | 1,017 | -0.16% | 1,735,200 | 6771億 | -1.96% | 15.17 | 1.92 |
| 11/07 | 1,033 | 1,035 | 1,018 | 1,018 | -0.65% | 2,231,100 | 6782億1000万 | -1.8% | 15.2 | 1.93 |
| 11/04 | 1,008 | 1,027 | 1,005 | 1,025 | +0.65% | 3,021,600 | 6826億5000万 | -1.25% | 15.3 | 1.94 |
| 11/02 | 1,037 | 1,037 | 1,015 | 1,018 | -2.71% | 2,390,400 | 6782億1000万 | -1.99% | 15.2 | 1.93 |
| 11/01 | 1,052 | 1,053 | 1,042 | 1,047 | -0.32% | 1,998,000 | 6970億8000万 | +0.54% | 15.62 | 1.98 |
| 10/31 | 1,030 | 1,050 | 1,028 | 1,050 | +1.94% | 2,390,400 | 6993億 | +0.96% | 15.67 | 1.99 |
| 10/28 | 1,045 | 1,045 | 1,027 | 1,030 | -1.12% | 5,565,900 | 6859億8000万 | -0.87% | 15.37 | 1.95 |
| 10/27 | 1,063 | 1,065 | 1,033 | 1,042 | -2.34% | 2,590,200 | 6937億5000万 | +0.35% | 15.55 | 1.97 |
| 10/26 | 1,052 | 1,070 | 1,047 | 1,067 | +1.43% | 3,005,100 | 7104億 | +2.86% | 15.92 | 2.02 |
| 10/25 | 1,042 | 1,053 | 1,037 | 1,052 | +1.45% | 2,064,900 | 7004億1000万 | +1.91% | 15.69 | 1.99 |
| 10/24 | 1,030 | 1,040 | 1,030 | 1,037 | +0.65% | 1,517,100 | 6904億2000万 | +0.75% | 15.47 | 1.96 |
| 10/21 | 1,027 | 1,042 | 1,023 | 1,030 | -0.32% | 2,433,000 | 6859億8000万 | +0.29% | 15.37 | 1.95 |
| 10/20 | 1,030 | 1,037 | 1,027 | 1,033 | +0.16% | 2,191,500 | 6882億 | +0.71% | 15.42 | 1.96 |
| 10/19 | 1,022 | 1,037 | 1,022 | 1,032 | 0% | 2,598,600 | 6870億9000万 | +0.75% | 15.4 | 1.95 |
| 10/18 | 1,033 | 1,048 | 1,030 | 1,032 | -2.37% | 4,123,500 | 6870億9000万 | +0.95% | 15.4 | 1.95 |
| 10/17 | 1,050 | 1,060 | 1,045 | 1,057 | +0.96% | 2,598,300 | 7037億4000万 | +3.59% | 15.77 | 2 |
| 10/14 | 1,053 | 1,055 | 1,042 | 1,047 | -0.32% | 1,900,500 | 6970億8000万 | +2.92% | 15.62 | 1.98 |
| 10/13 | 1,032 | 1,053 | 1,030 | 1,050 | +2.94% | 3,533,100 | 6993億 | +3.45% | 15.67 | 1.99 |
| 10/12 | 1,022 | 1,038 | 1,017 | 1,020 | -1.45% | 2,789,700 | 6793億2000万 | +0.89% | 15.22 | 1.93 |
| 10/11 | 1,047 | 1,048 | 1,033 | 1,035 | -0.96% | 2,238,300 | 6893億1000万 | +2.58% | 15.45 | 1.96 |
| 10/07 | 1,027 | 1,050 | 1,027 | 1,045 | +0.16% | 3,188,700 | 6959億7000万 | +3.98% | 15.59 | 1.98 |
| 10/06 | 1,038 | 1,047 | 1,025 | 1,043 | +1.62% | 2,606,700 | 6948億6000万 | +4.23% | 15.57 | 1.98 |
| 10/05 | 1,032 | 1,037 | 1,018 | 1,027 | 0% | 2,895,600 | 6837億6000万 | +2.87% | 15.32 | 1.94 |
| 10/04 | 1,033 | 1,040 | 1,022 | 1,027 | -1.28% | 2,555,700 | 6837億6000万 | +3.18% | 15.32 | 1.94 |
| 10/03 | 1,033 | 1,052 | 1,033 | 1,040 | +1.46% | 2,546,100 | 6926億4000万 | +4.84% | 15.52 | 1.97 |
| 09/30 | 1,027 | 1,033 | 1,015 | 1,025 | -1.6% | 3,096,300 | 6826億5000万 | +3.74% | 15.3 | 1.94 |
| 09/29 | 1,058 | 1,063 | 1,028 | 1,042 | -1.26% | 3,657,900 | 6937億5000万 | +5.75% | 15.55 | 1.97 |
| 09/28 | 1,035 | 1,057 | 1,033 | 1,055 | +0.32% | 3,689,100 | 7026億3000万 | +7.54% | 15.74 | 2 |
| 09/27 | 1,018 | 1,052 | 1,015 | 1,052 | +1.94% | 2,827,200 | 7004億1000万 | +7.75% | 15.69 | 1.99 |
| 09/26 | 1,033 | 1,053 | 1,028 | 1,032 | +0.65% | 3,684,300 | 6870億9000万 | +6.25% | 15.4 | 1.95 |
| 09/23 | 1,007 | 1,028 | 1,005 | 1,025 | +0.65% | 4,314,600 | 6826億5000万 | +6.11% | 15.3 | 1.94 |
| 09/21 | 1,000 | 1,020 | 991 | 1,018 | +1.94% | 4,295,400 | 6782億1000万 | +5.75% | 15.2 | 1.93 |
| 09/20 | 950 | 1,002 | 944 | 999 | +5.08% | 5,388,900 | 6653億3400万 | +4.06% | 14.91 | 1.89 |
| 09/16 | 967 | 970 | 945 | 951 | -1.52% | 3,958,200 | 6331億4400万 | -0.77% | 14.19 | 1.8 |
| 09/15 | 982 | 983 | 963 | 965 | -2.88% | 3,627,600 | 6429億1200万 | +0.56% | 14.41 | 1.83 |
| 09/14 | 994 | 1,010 | 991 | 994 | -0.47% | 2,924,400 | 6620億400万 | +3.54% | 14.83 | 1.88 |
| 09/13 | 1,008 | 1,013 | 988 | 999 | +2.01% | 4,335,600 | 6651億1200万 | +4.24% | 14.9 | 1.89 |
| 09/12 | 970 | 990 | 970 | 979 | -0.31% | 2,316,900 | 6520億1400万 | +2.62% | 14.61 | 1.85 |
| 09/09 | 976 | 988 | 969 | 982 | -0.57% | 3,245,700 | 6540億1200万 | +3.15% | 14.66 | 1.86 |
| 09/08 | 1,000 | 1,008 | 974 | 988 | -0.94% | 3,860,700 | 6577億8600万 | +4.29% | 14.74 | 1.87 |
| 09/07 | 974 | 997 | 972 | 997 | +1.36% | 2,862,000 | 6640億200万 | +5.95% | 14.88 | 1.89 |
| 09/06 | 961 | 987 | 956 | 984 | +2.82% | 2,466,900 | 6551億2200万 | +5.09% | 14.68 | 1.86 |
| 09/05 | 972 | 973 | 953 | 957 | +0.14% | 2,016,300 | 6371億4000万 | +2.54% | 14.28 | 1.81 |
| 09/02 | 949 | 962 | 945 | 955 | +0.07% | 2,013,900 | 6362億5200万 | +2.61% | 14.26 | 1.81 |
| 09/01 | 943 | 956 | 933 | 955 | +1.34% | 2,328,000 | 6358億800万 | +2.65% | 14.25 | 1.81 |
| 08/31 | 958 | 958 | 930 | 942 | -0.91% | 2,842,500 | 6273億7200万 | +1.51% | 14.06 | 1.78 |
| 08/30 | 961 | 961 | 945 | 951 | -0.9% | 1,692,900 | 6331億4400万 | +2.66% | 14.19 | 1.8 |
| 08/29 | 966 | 966 | 946 | 959 | +1.55% | 2,071,800 | 6389億1600万 | +3.94% | 14.32 | 1.82 |
| 08/26 | 934 | 950 | 927 | 945 | -0.53% | 2,194,200 | 6291億4800万 | +2.46% | 14.1 | 1.79 |
| 08/25 | 953 | 963 | 942 | 950 | -0.25% | 2,451,000 | 6324億7800万 | +3% | 14.17 | 1.8 |
| 08/24 | 950 | 958 | 942 | 952 | +0.85% | 2,508,000 | 6340億3200万 | +3.37% | 14.21 | 1.8 |
| 08/23 | 930 | 949 | 929 | 944 | +0.89% | 2,243,400 | 6287億400万 | +2.72% | 14.09 | 1.79 |
| 08/22 | 916 | 936 | 916 | 936 | +3.12% | 2,148,900 | 6231億5400万 | +2.26% | 13.96 | 1.77 |
