PBR
2017/06/30~2017/11/24
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2017 |
11/24 | 1,150 | 1,156 | 1,144 | 1,153 | +0.09% | 5,481,000 | 2兆516億 | -7.71% | 12.67 | 0.66 |
11/22 | 1,158 | 1,165 | 1,151 | 1,152 | -0.89% | 9,587,700 | 2兆498億 | -8.01% | 12.66 | 0.66 |
11/21 | 1,171 | 1,174 | 1,159 | 1,162 | -0.4% | 8,549,100 | 2兆682億 | -7.41% | 12.77 | 0.67 |
11/20 | 1,181 | 1,192 | 1,156 | 1,167 | -5.51% | 12,036,000 | 2兆765億 | -7.11% | 12.82 | 0.67 |
11/17 | 1,245 | 1,257 | 1,221 | 1,235 | -0.48% | 6,495,300 | 2兆1975億 | -1.85% | 13.57 | 0.71 |
11/16 | 1,230 | 1,246 | 1,224 | 1,241 | +0.57% | 4,929,300 | 2兆2082億 | -1.22% | 13.63 | 0.71 |
11/15 | 1,244 | 1,248 | 1,227 | 1,234 | -1.36% | 4,133,700 | 2兆1957億 | -1.7% | 13.56 | 0.71 |
11/14 | 1,248 | 1,257 | 1,246 | 1,251 | +0.13% | 3,187,800 | 2兆2260億 | -0.19% | 13.74 | 0.72 |
11/13 | 1,255 | 1,259 | 1,248 | 1,249 | -1% | 3,899,400 | 2兆2230億 | -0.24% | 13.73 | 0.72 |
11/10 | 1,263 | 1,275 | 1,255 | 1,262 | -1.64% | 3,815,400 | 2兆2456億 | +0.85% | 13.86 | 0.73 |
11/09 | 1,273 | 1,308 | 1,268 | 1,283 | +0.84% | 5,865,300 | 2兆2829億 | +2.61% | 14.1 | 0.74 |
11/08 | 1,271 | 1,272 | 1,261 | 1,272 | -0.57% | 3,570,000 | 2兆2640億 | +1.92% | 13.98 | 0.73 |
11/07 | 1,272 | 1,282 | 1,264 | 1,279 | +0.34% | 3,481,500 | 2兆2770億 | +2.76% | 14.06 | 0.74 |
11/06 | 1,279 | 1,286 | 1,268 | 1,275 | +0.53% | 4,379,700 | 2兆2693億 | +2.66% | 14.01 | 0.73 |
11/02 | 1,273 | 1,275 | 1,263 | 1,268 | -0.76% | 5,646,300 | 2兆2574億 | +2.28% | 13.94 | 0.73 |
11/01 | 1,282 | 1,284 | 1,272 | 1,278 | -0.03% | 5,849,100 | 2兆2746億 | +3.31% | 14.04 | 0.74 |
10/31 | 1,272 | 1,287 | 1,267 | 1,278 | -0.54% | 5,048,400 | 2兆2752億 | +3.51% | 14.05 | 0.74 |
10/30 | 1,284 | 1,293 | 1,282 | 1,285 | -0.64% | 8,614,800 | 2兆2877億 | +4.24% | 14.12 | 0.74 |
10/27 | 1,307 | 1,308 | 1,289 | 1,294 | +0.23% | 4,899,600 | 2兆3025億 | +5.09% | 14.22 | 0.74 |
10/26 | 1,279 | 1,292 | 1,276 | 1,291 | +0.94% | 4,449,900 | 2兆2972億 | +5.1% | 14.18 | 0.74 |
10/25 | 1,281 | 1,291 | 1,274 | 1,279 | +0.52% | 4,955,100 | 2兆2758億 | +4.3% | 14.05 | 0.74 |
10/24 | 1,266 | 1,272 | 1,260 | 1,272 | +0.63% | 3,715,500 | 2兆2640億 | +4.01% | 13.98 | 0.73 |
10/23 | 1,267 | 1,270 | 1,258 | 1,264 | +0.34% | 3,771,000 | 2兆2497億 | +3.61% | 13.89 | 0.73 |
10/20 | 1,244 | 1,262 | 1,242 | 1,260 | +1.31% | 5,370,900 | 2兆2420億 | +3.51% | 13.84 | 0.73 |
10/19 | 1,239 | 1,244 | 1,231 | 1,243 | +1% | 4,459,500 | 2兆2129億 | +2.33% | 13.66 | 0.72 |
10/18 | 1,235 | 1,246 | 1,226 | 1,231 | +1.26% | 5,187,900 | 2兆1910億 | +1.48% | 13.53 | 0.71 |
10/17 | 1,212 | 1,220 | 1,212 | 1,216 | +0.75% | 4,017,000 | 2兆1637億 | +0.47% | 13.36 | 0.7 |
10/16 | 1,202 | 1,219 | 1,201 | 1,207 | +0.92% | 5,068,500 | 2兆1477億 | -0.11% | 13.26 | 0.69 |
10/13 | 1,188 | 1,203 | 1,186 | 1,196 | +0.03% | 6,803,400 | 2兆1281億 | -0.94% | 13.14 | 0.69 |
10/12 | 1,201 | 1,204 | 1,188 | 1,195 | -0.94% | 4,606,200 | 2兆1275億 | -0.88% | 13.14 | 0.69 |
10/11 | 1,191 | 1,208 | 1,191 | 1,207 | +1.63% | 5,761,500 | 2兆1477億 | +0.06% | 13.26 | 0.69 |
10/10 | 1,202 | 1,205 | 1,172 | 1,187 | -3.86% | 10,308,900 | 2兆1133億 | -1.55% | 13.05 | 0.68 |
10/06 | 1,226 | 1,238 | 1,223 | 1,235 | +1.59% | 4,148,100 | 2兆1981億 | +2.32% | 13.57 | 0.71 |
10/05 | 1,230 | 1,230 | 1,213 | 1,216 | -1.49% | 3,715,200 | 2兆1637億 | +0.8% | 13.36 | 0.7 |
10/04 | 1,234 | 1,240 | 1,228 | 1,234 | +0.27% | 4,771,200 | 2兆1963億 | +2.32% | 13.56 | 0.71 |
10/03 | 1,218 | 1,232 | 1,217 | 1,231 | +1.62% | 4,832,400 | 2兆1904億 | +2.13% | 13.52 | 0.71 |
10/02 | 1,212 | 1,214 | 1,207 | 1,211 | +0.28% | 3,441,600 | 2兆1554億 | +0.5% | 13.31 | 0.7 |
09/29 | 1,202 | 1,212 | 1,196 | 1,208 | +0.22% | 4,555,500 | 2兆1494億 | +0.22% | 13.93 | 0.73 |
09/28 | 1,216 | 1,219 | 1,201 | 1,205 | +0.44% | 4,057,800 | 2兆1447億 | -0.08% | 13.9 | 0.73 |
09/27 | 1,206 | 1,206 | 1,194 | 1,200 | -2.07% | 4,062,000 | 2兆1352億 | -0.69% | 13.84 | 0.72 |
09/26 | 1,234 | 1,235 | 1,222 | 1,225 | -0.49% | 4,552,200 | 2兆1803億 | +1.24% | 14.13 | 0.74 |
09/25 | 1,243 | 1,246 | 1,227 | 1,231 | -0.4% | 3,133,500 | 2兆1910億 | +1.65% | 14.2 | 0.74 |
09/22 | 1,232 | 1,238 | 1,222 | 1,236 | +0.35% | 4,905,600 | 2兆1999億 | +2.06% | 14.26 | 0.75 |
09/21 | 1,248 | 1,256 | 1,231 | 1,232 | +0.27% | 5,892,300 | 2兆1922億 | +1.62% | 14.21 | 0.74 |
09/20 | 1,214 | 1,233 | 1,214 | 1,228 | +0.96% | 5,734,200 | 2兆1862億 | +1.18% | 14.17 | 0.74 |
09/19 | 1,217 | 1,221 | 1,207 | 1,217 | +1.64% | 7,863,900 | 2兆1655億 | +0.05% | 14.04 | 0.74 |
09/15 | 1,187 | 1,202 | 1,183 | 1,197 | +0.81% | 7,431,600 | 2兆1305億 | -1.64% | 13.81 | 0.72 |
09/14 | 1,190 | 1,199 | 1,184 | 1,187 | -0.84% | 4,330,200 | 2兆1133億 | -2.68% | 13.7 | 0.72 |
09/13 | 1,196 | 1,207 | 1,194 | 1,197 | +0.36% | 3,993,900 | 2兆1311億 | -2.1% | 13.81 | 0.72 |
09/12 | 1,187 | 1,201 | 1,185 | 1,193 | +2.11% | 4,605,300 | 2兆1233億 | -2.77% | 13.76 | 0.72 |
09/11 | 1,174 | 1,182 | 1,167 | 1,168 | +0.78% | 4,205,700 | 2兆794億 | -5.09% | 13.48 | 0.71 |
09/08 | 1,153 | 1,174 | 1,149 | 1,159 | -1.42% | 8,788,200 | 2兆634億 | -6.2% | 13.37 | 0.7 |
09/07 | 1,188 | 1,193 | 1,176 | 1,176 | -0.62% | 5,920,200 | 2兆931億 | -5.24% | 13.57 | 0.71 |
09/06 | 1,183 | 1,187 | 1,170 | 1,183 | -1.14% | 4,162,200 | 2兆1061億 | -5.11% | 13.65 | 0.72 |
09/05 | 1,200 | 1,203 | 1,194 | 1,197 | -0.75% | 2,925,000 | 2兆1305億 | -4.32% | 13.81 | 0.72 |
09/04 | 1,207 | 1,219 | 1,202 | 1,206 | -0.25% | 2,919,000 | 2兆1465億 | -3.9% | 13.91 | 0.73 |
09/01 | 1,212 | 1,214 | 1,198 | 1,209 | -0.06% | 3,300,000 | 2兆1518億 | -3.9% | 13.95 | 0.73 |
08/31 | 1,213 | 1,220 | 1,208 | 1,210 | +0.14% | 4,292,700 | 2兆1530億 | -4.15% | 13.96 | 0.73 |
08/30 | 1,209 | 1,215 | 1,205 | 1,208 | -0.06% | 3,354,900 | 2兆1500億 | -4.51% | 13.94 | 0.73 |
08/29 | 1,207 | 1,214 | 1,205 | 1,209 | -1.17% | 4,637,700 | 2兆1512億 | -4.75% | 13.94 | 0.73 |
08/28 | 1,233 | 1,235 | 1,215 | 1,223 | -0.46% | 2,647,500 | 2兆1767億 | -3.85% | 14.11 | 0.74 |
08/25 | 1,234 | 1,238 | 1,228 | 1,229 | -0.32% | 3,309,000 | 2兆1868億 | -3.71% | 14.17 | 0.74 |
08/24 | 1,239 | 1,246 | 1,232 | 1,233 | -0.99% | 3,556,200 | 2兆1939億 | -3.7% | 14.22 | 0.74 |
08/23 | 1,258 | 1,261 | 1,242 | 1,245 | -0.16% | 2,968,800 | 2兆2159億 | -2.96% | 14.36 | 0.75 |
08/22 | 1,247 | 1,250 | 1,238 | 1,247 | -0.08% | 3,398,100 | 2兆2195億 | -2.96% | 14.39 | 0.75 |
08/21 | 1,253 | 1,253 | 1,242 | 1,248 | 0% | 2,505,600 | 2兆2212億 | -3.03% | 14.4 | 0.75 |
08/18 | 1,240 | 1,251 | 1,232 | 1,248 | -0.85% | 5,097,000 | 2兆2212億 | -3.11% | 14.4 | 0.75 |
08/17 | 1,257 | 1,263 | 1,250 | 1,259 | -0.68% | 2,717,700 | 2兆2402億 | -2.43% | 14.52 | 0.76 |
08/16 | 1,275 | 1,287 | 1,267 | 1,267 | -0.6% | 3,846,000 | 2兆2556億 | -1.91% | 14.62 | 0.77 |
08/15 | 1,263 | 1,282 | 1,259 | 1,275 | +1.86% | 4,960,800 | 2兆2693億 | -1.39% | 14.71 | 0.77 |
08/14 | 1,259 | 1,262 | 1,247 | 1,252 | -1.47% | 5,884,800 | 2兆2278億 | -3.2% | 14.44 | 0.76 |
08/10 | 1,296 | 1,296 | 1,260 | 1,270 | 0% | 5,668,200 | 2兆2610億 | -1.83% | 14.66 | 0.77 |
08/09 | 1,283 | 1,290 | 1,260 | 1,270 | -1.45% | 5,087,700 | 2兆2610億 | -1.83% | 14.66 | 0.77 |
08/08 | 1,286 | 1,289 | 1,269 | 1,289 | +0.36% | 4,907,100 | 2兆2942億 | -0.31% | 14.87 | 0.78 |
08/07 | 1,300 | 1,301 | 1,281 | 1,284 | -0.7% | 4,462,800 | 2兆2859億 | -0.59% | 14.82 | 0.78 |
08/04 | 1,298 | 1,298 | 1,285 | 1,293 | -0.97% | 4,456,500 | 2兆3019億 | +0.18% | 14.92 | 0.78 |
08/03 | 1,307 | 1,309 | 1,293 | 1,306 | +0.23% | 3,562,500 | 2兆3245億 | +1.24% | 15.07 | 0.79 |
08/02 | 1,314 | 1,318 | 1,300 | 1,303 | +0.13% | 3,483,900 | 2兆3191億 | +1.16% | 15.03 | 0.79 |
08/01 | 1,295 | 1,301 | 1,287 | 1,301 | +0.83% | 5,467,200 | 2兆3162億 | +1.19% | 15.01 | 0.79 |
07/31 | 1,288 | 1,299 | 1,283 | 1,291 | -0.21% | 4,281,900 | 2兆2972億 | +0.44% | 14.89 | 0.78 |
07/28 | 1,288 | 1,297 | 1,285 | 1,293 | -0.05% | 13,784,700 | 2兆3019億 | +0.81% | 14.92 | 0.78 |
07/27 | 1,298 | 1,305 | 1,290 | 1,294 | -0.44% | 4,457,100 | 2兆3031億 | +0.94% | 14.93 | 0.78 |
07/26 | 1,307 | 1,310 | 1,297 | 1,300 | +0.39% | 3,220,800 | 2兆3132億 | +1.38% | 14.99 | 0.79 |
07/25 | 1,309 | 1,310 | 1,292 | 1,295 | 0% | 4,016,700 | 2兆3043億 | +0.91% | 14.94 | 0.78 |
07/24 | 1,305 | 1,306 | 1,279 | 1,295 | -1.47% | 4,793,400 | 2兆3043億 | +0.91% | 14.94 | 0.78 |
07/21 | 1,314 | 1,316 | 1,302 | 1,314 | -0.23% | 5,577,300 | 2兆3387億 | +2.42% | 15.16 | 0.79 |
07/20 | 1,315 | 1,322 | 1,307 | 1,317 | +0.59% | 4,483,200 | 2兆3440億 | +2.73% | 15.19 | 0.8 |
07/19 | 1,303 | 1,315 | 1,299 | 1,309 | +0.31% | 5,306,400 | 2兆3304億 | +2.13% | 15.1 | 0.79 |
07/18 | 1,290 | 1,306 | 1,290 | 1,305 | +1.14% | 5,665,200 | 2兆3233億 | +1.74% | 15.06 | 0.79 |
07/14 | 1,294 | 1,297 | 1,287 | 1,291 | +0.05% | 3,403,800 | 2兆2972億 | +0.6% | 14.89 | 0.78 |
07/13 | 1,304 | 1,312 | 1,283 | 1,290 | -0.67% | 4,973,400 | 2兆2960億 | +0.47% | 14.88 | 0.78 |
07/12 | 1,297 | 1,302 | 1,287 | 1,299 | +0.15% | 5,736,000 | 2兆3114億 | +1.06% | 14.98 | 0.78 |
07/11 | 1,289 | 1,299 | 1,284 | 1,297 | +0.8% | 5,617,500 | 2兆3079億 | +0.83% | 14.96 | 0.78 |
07/10 | 1,300 | 1,300 | 1,275 | 1,286 | -0.26% | 5,497,200 | 2兆2895億 | -0.05% | 14.84 | 0.78 |
07/07 | 1,269 | 1,302 | 1,268 | 1,290 | +1.15% | 7,091,700 | 2兆2954億 | +0.05% | 14.88 | 0.78 |
07/06 | 1,260 | 1,278 | 1,254 | 1,275 | +1.08% | 6,715,800 | 2兆2693億 | -1.24% | 14.71 | 0.77 |
07/05 | 1,259 | 1,261 | 1,246 | 1,261 | +0.16% | 4,569,300 | 2兆2450億 | -2.45% | 14.55 | 0.76 |
07/04 | 1,269 | 1,271 | 1,254 | 1,259 | +0.45% | 4,245,000 | 2兆2414億 | -2.68% | 14.53 | 0.76 |
07/03 | 1,248 | 1,257 | 1,246 | 1,254 | -0.34% | 3,942,300 | 2兆2313億 | -3.19% | 14.46 | 0.76 |
06/30 | 1,250 | 1,261 | 1,247 | 1,258 | -0.55% | 5,378,700 | 2兆2390億 | -2.93% | 14.51 | 0.76 |