PBR
2015/08/20～2016/01/20
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 |
|---|
| 2016 |
| 01/20 | 1,520 | 1,524 | 1,472 | 1,473 | -3.16% | 4,767,100 | 1兆2843億 | -15.59% | 205.15 | 1.08 |
| 01/19 | 1,531 | 1,547 | 1,510 | 1,521 | -1.3% | 4,281,300 | 1兆3261億 | -13.53% | 211.83 | 1.11 |
| 01/18 | 1,528 | 1,552 | 1,513 | 1,541 | -1.6% | 4,907,200 | 1兆3436億 | -13.13% | 214.62 | 1.13 |
| 01/15 | 1,583 | 1,603 | 1,548 | 1,566 | +2.76% | 8,173,800 | 1兆3654億 | -12.47% | 218.1 | 1.15 |
| 01/14 | 1,573 | 1,573 | 1,499 | 1,524 | -4.33% | 9,322,400 | 1兆3288億 | -15.52% | 212.25 | 1.12 |
| 01/13 | 1,611 | 1,616 | 1,578 | 1,593 | -0.56% | 7,807,300 | 1兆3889億 | -12.42% | 221.86 | 1.17 |
| 01/12 | 1,700 | 1,714 | 1,590 | 1,602 | -10% | 12,384,200 | 1兆3968億 | -12.6% | 223.11 | 1.17 |
| 01/08 | 1,786 | 1,813 | 1,770 | 1,780 | -1.44% | 4,925,200 | 1兆5520億 | -3.58% | 247.9 | 1.3 |
| 01/07 | 1,817 | 1,837 | 1,803 | 1,806 | -0.88% | 3,405,000 | 1兆5746億 | -2.48% | 251.52 | 1.32 |
| 01/06 | 1,817 | 1,844 | 1,807 | 1,822 | +0.89% | 3,740,200 | 1兆5886億 | -1.83% | 253.75 | 1.34 |
| 01/05 | 1,801 | 1,823 | 1,787 | 1,806 | -0.11% | 3,399,000 | 1兆5746億 | -2.9% | 251.52 | 1.32 |
| 01/04 | 1,858 | 1,872 | 1,804 | 1,808 | -3.21% | 4,036,800 | 1兆5764億 | -3.06% | 251.8 | 1.32 |
| 2015 |
| 12/30 | 1,870 | 1,875 | 1,852 | 1,868 | +0.48% | 2,113,400 | 1兆6287億 | -0.11% | 260.16 | 1.37 |
| 12/29 | 1,840 | 1,859 | 1,826 | 1,859 | +1.36% | 2,112,000 | 1兆6209億 | -0.69% | 258.91 | 1.36 |
| 12/28 | 1,837 | 1,851 | 1,810 | 1,834 | -0.11% | 2,124,800 | 1兆5991億 | -2.19% | 255.42 | 1.34 |
| 12/25 | 1,839 | 1,854 | 1,826 | 1,836 | +0.55% | 1,631,000 | 1兆6008億 | -2.24% | 255.7 | 1.35 |
| 12/24 | 1,855 | 1,862 | 1,824 | 1,826 | -0.81% | 1,857,600 | 1兆5921億 | -2.82% | 254.31 | 1.34 |
| 12/22 | 1,836 | 1,850 | 1,813 | 1,841 | +0.82% | 2,348,400 | 1兆6052億 | -2.13% | 256.4 | 1.35 |
| 12/21 | 1,826 | 1,842 | 1,796 | 1,826 | -0.33% | 3,424,700 | 1兆5921億 | -2.92% | 254.31 | 1.34 |
| 12/18 | 1,847 | 1,891 | 1,831 | 1,832 | -1.19% | 5,120,500 | 1兆5973億 | -2.71% | 255.15 | 1.34 |
| 12/17 | 1,830 | 1,861 | 1,821 | 1,854 | +2.66% | 4,509,600 | 1兆6165億 | -1.59% | 258.21 | 1.36 |
| 12/16 | 1,802 | 1,806 | 1,771 | 1,806 | +2.44% | 3,376,700 | 1兆5746億 | -4.14% | 251.52 | 1.32 |
| 12/15 | 1,815 | 1,825 | 1,763 | 1,763 | -3.19% | 4,835,900 | 1兆5372億 | -6.42% | 245.54 | 1.29 |
| 12/14 | 1,800 | 1,825 | 1,786 | 1,821 | +0.11% | 3,058,700 | 1兆5877億 | -3.5% | 253.61 | 1.33 |
| 12/11 | 1,814 | 1,831 | 1,814 | 1,819 | -0.55% | 4,669,300 | 1兆5860億 | -3.6% | 253.33 | 1.33 |
| 12/10 | 1,854 | 1,876 | 1,829 | 1,829 | -2.56% | 4,221,400 | 1兆5947億 | -3.02% | 254.73 | 1.34 |
| 12/09 | 1,922 | 1,930 | 1,875 | 1,877 | -2.34% | 3,719,600 | 1兆6366億 | -0.32% | 261.41 | 1.38 |
| 12/08 | 1,943 | 1,954 | 1,921 | 1,922 | -1.23% | 2,618,600 | 1兆6758億 | +2.29% | 267.68 | 1.41 |
| 12/07 | 1,923 | 1,954 | 1,923 | 1,946 | +2.42% | 3,711,800 | 1兆6967億 | +3.84% | 271.02 | 1.43 |
| 12/04 | 1,908 | 1,929 | 1,893 | 1,900 | -1.81% | 3,442,300 | 1兆6566億 | +1.77% | 264.62 | 1.39 |
| 12/03 | 1,932 | 1,944 | 1,929 | 1,935 | +0.21% | 1,982,100 | 1兆6871億 | +3.86% | 269.49 | 1.42 |
| 12/02 | 1,930 | 1,945 | 1,926 | 1,931 | +0.16% | 2,338,600 | 1兆6836億 | +3.93% | 268.93 | 1.42 |
| 12/01 | 1,918 | 1,935 | 1,911 | 1,928 | +0.94% | 3,366,200 | 1兆6810億 | +4.1% | 268.52 | 1.41 |
| 11/30 | 1,928 | 1,930 | 1,910 | 1,910 | -1.09% | 4,781,900 | 1兆6653億 | +3.47% | 265.89 | 1.4 |
| 11/27 | 1,935 | 1,947 | 1,915 | 1,931 | +0.1% | 2,270,600 | 1兆6836億 | +4.89% | 268.82 | 1.41 |
| 11/26 | 1,924 | 1,939 | 1,906 | 1,929 | +0.68% | 2,062,200 | 1兆6819億 | +5.07% | 268.54 | 1.41 |
| 11/25 | 1,936 | 1,939 | 1,914 | 1,916 | -0.67% | 2,216,500 | 1兆6706億 | +4.64% | 266.73 | 1.4 |
| 11/24 | 1,930 | 1,945 | 1,918 | 1,929 | -0.1% | 2,766,600 | 1兆6819億 | +5.58% | 268.54 | 1.41 |
| 11/20 | 1,904 | 1,931 | 1,901 | 1,931 | +1.42% | 3,047,500 | 1兆6836億 | +5.92% | 268.82 | 1.41 |
| 11/19 | 1,897 | 1,925 | 1,886 | 1,904 | +1.71% | 3,717,400 | 1兆6601億 | +4.73% | 265.06 | 1.39 |
| 11/18 | 1,885 | 1,898 | 1,869 | 1,872 | -0.05% | 2,275,600 | 1兆6322億 | +3.2% | 260.6 | 1.37 |
| 11/17 | 1,870 | 1,883 | 1,856 | 1,873 | +1.3% | 2,909,300 | 1兆6331億 | +3.25% | 260.74 | 1.37 |
| 11/16 | 1,833 | 1,863 | 1,831 | 1,849 | -0.8% | 2,404,300 | 1兆6121億 | +1.99% | 257.4 | 1.35 |
| 11/13 | 1,853 | 1,869 | 1,842 | 1,864 | +0.11% | 2,370,200 | 1兆6252億 | +2.81% | 259.49 | 1.37 |
| 11/12 | 1,850 | 1,880 | 1,847 | 1,862 | +0.76% | 2,583,300 | 1兆6235億 | +2.48% | 259.21 | 1.36 |
| 11/11 | 1,816 | 1,851 | 1,816 | 1,848 | +1.65% | 2,454,100 | 1兆6113億 | +1.54% | 257.26 | 1.35 |
| 11/10 | 1,801 | 1,828 | 1,795 | 1,818 | -0.22% | 2,743,600 | 1兆5851億 | -0.38% | 253.09 | 1.33 |
| 11/09 | 1,831 | 1,850 | 1,817 | 1,822 | +0.05% | 3,654,400 | 1兆5886億 | -0.49% | 253.64 | 1.33 |
| 11/06 | 1,802 | 1,825 | 1,792 | 1,821 | +1.56% | 2,763,600 | 1兆5877億 | -0.76% | 253.5 | 1.33 |
| 11/05 | 1,778 | 1,806 | 1,769 | 1,793 | +1.24% | 3,057,700 | 1兆5633億 | -2.34% | 249.6 | 1.31 |
| 11/04 | 1,774 | 1,792 | 1,763 | 1,771 | +0.51% | 3,065,300 | 1兆5441億 | -3.54% | 246.54 | 1.3 |
| 11/02 | 1,799 | 1,799 | 1,758 | 1,762 | -2.06% | 3,721,300 | 1兆5363億 | -4.19% | 245.29 | 1.29 |
| 10/30 | 1,790 | 1,813 | 1,775 | 1,799 | +0.84% | 3,807,800 | 1兆5685億 | -2.23% | 250.44 | 1.32 |
| 10/29 | 1,810 | 1,810 | 1,781 | 1,784 | -0.72% | 2,336,000 | 1兆5555億 | -2.99% | 248.35 | 1.31 |
| 10/28 | 1,807 | 1,818 | 1,786 | 1,797 | -0.55% | 1,954,600 | 1兆5668億 | -2.12% | 250.16 | 1.32 |
| 10/27 | 1,797 | 1,823 | 1,790 | 1,807 | +1.12% | 3,624,000 | 1兆5755億 | -1.58% | 251.55 | 1.32 |
| 10/26 | 1,799 | 1,799 | 1,776 | 1,787 | +0.51% | 3,129,900 | 1兆5581億 | -2.56% | 248.77 | 1.31 |
| 10/23 | 1,809 | 1,810 | 1,773 | 1,778 | -0.34% | 4,324,700 | 1兆5502億 | -3.05% | 247.52 | 1.3 |
| 10/22 | 1,802 | 1,802 | 1,782 | 1,784 | -1.16% | 3,070,500 | 1兆5555億 | -2.73% | 248.35 | 1.31 |
| 10/21 | 1,791 | 1,812 | 1,782 | 1,805 | +0.73% | 2,717,500 | 1兆5738億 | -1.58% | 251.28 | 1.32 |
| 10/20 | 1,821 | 1,824 | 1,790 | 1,792 | -1.21% | 2,660,200 | 1兆5624億 | -2.13% | 249.47 | 1.31 |
| 10/19 | 1,825 | 1,837 | 1,809 | 1,814 | -0.87% | 2,777,800 | 1兆5816億 | -0.82% | 252.53 | 1.33 |
| 10/16 | 1,824 | 1,853 | 1,806 | 1,830 | +1.16% | 4,052,600 | 1兆5956億 | +0.49% | 254.76 | 1.34 |
| 10/15 | 1,800 | 1,819 | 1,786 | 1,809 | 0% | 4,636,700 | 1兆5773億 | -0.39% | 251.83 | 1.33 |
| 10/14 | 1,838 | 1,843 | 1,794 | 1,809 | -3.21% | 6,617,300 | 1兆5773億 | -0.17% | 251.83 | 1.33 |
| 10/13 | 1,859 | 1,895 | 1,855 | 1,869 | +0.59% | 4,863,600 | 1兆6296億 | +3.37% | 260.19 | 1.37 |
| 10/09 | 1,837 | 1,859 | 1,819 | 1,858 | +1.36% | 5,781,500 | 1兆6200億 | +3.16% | 258.65 | 1.36 |
| 10/08 | 1,875 | 1,896 | 1,830 | 1,833 | -7.14% | 8,422,000 | 1兆5982億 | +2% | 255.17 | 1.34 |
| 10/07 | 1,954 | 1,978 | 1,935 | 1,974 | +1.44% | 3,404,900 | 1兆7211億 | +9.91% | 274.8 | 1.45 |
| 10/06 | 1,970 | 1,978 | 1,937 | 1,946 | -1.32% | 4,607,600 | 1兆6967億 | +8.65% | 270.9 | 1.43 |
| 10/05 | 1,960 | 1,986 | 1,929 | 1,972 | +0.66% | 4,052,500 | 1兆7194億 | +10.48% | 274.52 | 1.44 |
| 10/02 | 1,939 | 1,997 | 1,937 | 1,959 | +2.08% | 8,034,900 | 1兆7081億 | +10.24% | 272.71 | 1.43 |
| 10/01 | 1,881 | 1,928 | 1,865 | 1,919 | +3.45% | 6,407,600 | 1兆6732億 | +8.54% | 267.15 | 1.41 |
| 09/30 | 1,818 | 1,860 | 1,818 | 1,855 | +3.23% | 4,839,800 | 1兆6174億 | +5.16% | 258.24 | 1.36 |
| 09/29 | 1,808 | 1,819 | 1,781 | 1,797 | -2.28% | 4,306,900 | 1兆5668億 | +1.99% | 250.16 | 1.32 |
| 09/28 | 1,792 | 1,840 | 1,778 | 1,839 | +2.85% | 3,967,700 | 1兆6034億 | +4.25% | 256.01 | 1.35 |
| 09/25 | 1,779 | 1,788 | 1,748 | 1,788 | +1.19% | 3,396,100 | 1兆5590億 | +1.3% | 248.91 | 1.31 |
| 09/24 | 1,711 | 1,799 | 1,710 | 1,767 | +2.79% | 6,116,500 | 1兆5406億 | -0.11% | 245.99 | 1.29 |
| 09/18 | 1,778 | 1,778 | 1,719 | 1,719 | -3.48% | 4,467,900 | 1兆4988億 | -3.21% | 239.3 | 1.26 |
| 09/17 | 1,768 | 1,785 | 1,739 | 1,781 | +0.68% | 3,377,400 | 1兆5528億 | -0.17% | 247.93 | 1.3 |
| 09/16 | 1,809 | 1,816 | 1,758 | 1,769 | -1.39% | 3,490,100 | 1兆5424億 | -1.12% | 246.26 | 1.3 |
| 09/15 | 1,790 | 1,807 | 1,771 | 1,794 | +0.9% | 3,973,400 | 1兆5642億 | +0.06% | 249.74 | 1.31 |
| 09/14 | 1,782 | 1,813 | 1,768 | 1,778 | +0.06% | 3,078,200 | 1兆5502億 | -1.11% | 247.52 | 1.3 |
| 09/11 | 1,717 | 1,790 | 1,711 | 1,777 | +2.9% | 7,591,800 | 1兆5494億 | -1.44% | 247.38 | 1.3 |
| 09/10 | 1,700 | 1,746 | 1,698 | 1,727 | -1.2% | 4,565,900 | 1兆5058億 | -4.48% | 240.42 | 1.27 |
| 09/09 | 1,680 | 1,748 | 1,665 | 1,748 | +8.03% | 5,720,300 | 1兆5241億 | -3.69% | 243.34 | 1.28 |
| 09/08 | 1,708 | 1,725 | 1,618 | 1,618 | -5.1% | 5,389,000 | 1兆4107億 | -11.25% | 225.24 | 1.19 |
| 09/07 | 1,671 | 1,716 | 1,660 | 1,705 | +0.89% | 4,298,400 | 1兆4866億 | -7.29% | 237.35 | 1.25 |
| 09/04 | 1,725 | 1,732 | 1,684 | 1,690 | -1.69% | 4,272,300 | 1兆4735億 | -8.55% | 235.27 | 1.24 |
| 09/03 | 1,722 | 1,741 | 1,701 | 1,719 | +1.36% | 4,851,400 | 1兆4988億 | -7.38% | 239.3 | 1.26 |
| 09/02 | 1,690 | 1,747 | 1,667 | 1,696 | -2.81% | 7,644,700 | 1兆4787億 | -9.01% | 236.1 | 1.24 |
| 09/01 | 1,800 | 1,813 | 1,745 | 1,745 | -4.17% | 5,287,600 | 1兆5215億 | -6.73% | 242.92 | 1.28 |
| 08/31 | 1,840 | 1,848 | 1,815 | 1,821 | -1.25% | 4,178,300 | 1兆5877億 | -2.88% | 253.42 | 1.33 |
| 08/28 | 1,838 | 1,852 | 1,806 | 1,844 | +2.16% | 4,320,800 | 1兆6078億 | -1.65% | 256.62 | 1.35 |
| 08/27 | 1,799 | 1,830 | 1,790 | 1,805 | +1.69% | 5,443,700 | 1兆5738億 | -3.73% | 251.19 | 1.32 |
| 08/26 | 1,732 | 1,789 | 1,724 | 1,775 | +3.5% | 10,026,700 | 1兆5476億 | -5.43% | 247.02 | 1.3 |
| 08/25 | 1,783 | 1,838 | 1,690 | 1,715 | -5.61% | 11,331,600 | 1兆4953億 | -8.78% | 238.67 | 1.26 |
| 08/24 | 1,819 | 1,876 | 1,801 | 1,817 | -0.6% | 10,272,500 | 1兆5842億 | -3.66% | 252.86 | 1.33 |
| 08/21 | 1,808 | 1,838 | 1,801 | 1,828 | -0.71% | 5,851,900 | 1兆5938億 | -3.13% | 254.4 | 1.34 |
| 08/20 | 1,851 | 1,885 | 1,837 | 1,841 | -0.54% | 4,472,400 | 1兆6052億 | -2.44% | 256.2 | 1.35 |
