PBR
2017/07/14～2017/12/08
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 |
| 12/08 | 1,829 | 1,888 | 1,829 | 1,882 | +0.53% | 109,500 | 1071億4853万 | +3.07% | 15.22 | 1.09 |
| 12/07 | 1,884 | 1,910 | 1,861 | 1,872 | +0.16% | 165,300 | 1065億7919万 | +2.8% | 15.13 | 1.09 |
| 12/06 | 1,868 | 1,875 | 1,842 | 1,869 | -0.95% | 102,700 | 1064億839万 | +2.92% | 15.11 | 1.09 |
| 12/05 | 1,864 | 1,887 | 1,854 | 1,887 | +2.55% | 79,400 | 1074億3319万 | +4.25% | 15.26 | 1.1 |
| 12/04 | 1,857 | 1,869 | 1,837 | 1,840 | -1.39% | 86,300 | 1047億5733万 | +2.05% | 14.88 | 1.07 |
| 12/01 | 1,863 | 1,875 | 1,843 | 1,866 | +0.59% | 65,700 | 1062億3759万 | +3.84% | 15.09 | 1.09 |
| 11/30 | 1,806 | 1,858 | 1,806 | 1,855 | +2.77% | 213,100 | 1056億1133万 | +3.57% | 15 | 1.08 |
| 11/29 | 1,781 | 1,809 | 1,778 | 1,805 | +1.58% | 95,100 | 1027億6466万 | +1.12% | 14.59 | 1.05 |
| 11/28 | 1,764 | 1,797 | 1,764 | 1,777 | +0.74% | 74,600 | 1011億7053万 | -0.17% | 14.37 | 1.03 |
| 11/27 | 1,788 | 1,802 | 1,762 | 1,764 | -0.95% | 137,700 | 1004億3039万 | -0.68% | 14.26 | 1.03 |
| 11/24 | 1,790 | 1,791 | 1,770 | 1,781 | -1.66% | 126,100 | 1013億9826万 | +0.45% | 14.4 | 1.04 |
| 11/22 | 1,829 | 1,832 | 1,810 | 1,811 | -0.11% | 140,000 | 1031億626万 | +2.32% | 14.64 | 1.05 |
| 11/21 | 1,806 | 1,830 | 1,806 | 1,813 | -0.87% | 108,600 | 1032億2013万 | +2.72% | 14.66 | 1.05 |
| 11/20 | 1,810 | 1,845 | 1,800 | 1,829 | +0.77% | 148,300 | 1041億3106万 | +3.86% | 14.79 | 1.06 |
| 11/17 | 1,831 | 1,840 | 1,805 | 1,815 | -1.89% | 209,200 | 1033億3399万 | +3.42% | 14.67 | 1.06 |
| 11/16 | 1,822 | 1,860 | 1,809 | 1,850 | -1.7% | 198,800 | 1053億2666万 | +5.77% | 14.96 | 1.08 |
| 11/15 | 1,965 | 1,965 | 1,866 | 1,882 | -4.71% | 396,300 | 1071億4853万 | +8.04% | 15.22 | 1.09 |
| 11/14 | 1,959 | 2,028 | 1,921 | 1,975 | +12.28% | 430,900 | 1124億4333万 | +13.9% | 15.97 | 1.15 |
| 11/13 | 1,761 | 1,770 | 1,735 | 1,759 | -1.12% | 123,500 | 1001億4573万 | +2.15% | 14.22 | 1.02 |
| 11/10 | 1,766 | 1,789 | 1,766 | 1,779 | -0.56% | 80,800 | 1012億8439万 | +3.55% | 14.38 | 1.03 |
| 11/09 | 1,787 | 1,800 | 1,767 | 1,789 | +0.51% | 139,400 | 1018億5373万 | +4.38% | 14.46 | 1.04 |
| 11/08 | 1,761 | 1,785 | 1,761 | 1,780 | -0.34% | 101,000 | 1013億4133万 | +4.03% | 14.39 | 1.04 |
| 11/07 | 1,734 | 1,786 | 1,734 | 1,786 | +0.68% | 88,700 | 1016億8293万 | +4.63% | 14.44 | 1.04 |
| 11/06 | 1,788 | 1,791 | 1,774 | 1,774 | -1.33% | 74,400 | 1009億9973万 | +4.05% | 14.34 | 1.03 |
| 11/02 | 1,777 | 1,798 | 1,764 | 1,798 | +1.12% | 120,900 | 1023億6613万 | +5.64% | 14.54 | 1.05 |
| 11/01 | 1,750 | 1,778 | 1,743 | 1,778 | +1.89% | 103,600 | 1012億2746万 | +4.77% | 14.37 | 1.03 |
| 10/31 | 1,718 | 1,749 | 1,717 | 1,745 | +1.63% | 119,700 | 993億4866万 | +3.01% | 14.11 | 1.02 |
| 10/30 | 1,703 | 1,717 | 1,700 | 1,717 | +0.88% | 129,900 | 977億5453万 | +1.54% | 13.88 | 1 |
| 10/27 | 1,700 | 1,704 | 1,696 | 1,702 | +0.06% | 110,100 | 969億53万 | +0.83% | 13.76 | 0.99 |
| 10/26 | 1,704 | 1,714 | 1,698 | 1,701 | -0.18% | 103,400 | 968億4359万 | +0.89% | 13.75 | 0.99 |
| 10/25 | 1,684 | 1,710 | 1,684 | 1,704 | +0.12% | 108,800 | 970億1439万 | +1.25% | 13.78 | 0.99 |
| 10/24 | 1,677 | 1,702 | 1,671 | 1,702 | +1.49% | 110,200 | 969億53万 | +1.31% | 13.76 | 0.99 |
| 10/23 | 1,690 | 1,690 | 1,672 | 1,677 | -0.53% | 77,600 | 954億7719万 | 0% | 13.56 | 0.98 |
| 10/20 | 1,675 | 1,694 | 1,675 | 1,686 | -0.35% | 75,100 | 959億8959万 | +0.72% | 13.63 | 0.98 |
| 10/19 | 1,690 | 1,703 | 1,685 | 1,692 | -0.59% | 94,900 | 963億3119万 | +1.08% | 13.68 | 0.98 |
| 10/18 | 1,691 | 1,711 | 1,683 | 1,702 | +0.41% | 99,100 | 969億53万 | +1.73% | 13.76 | 0.99 |
| 10/17 | 1,688 | 1,698 | 1,676 | 1,695 | -0.12% | 63,800 | 965億199万 | +1.5% | 13.7 | 0.99 |
| 10/16 | 1,688 | 1,702 | 1,683 | 1,697 | +0.53% | 72,000 | 966億1586万 | +1.8% | 13.72 | 0.99 |
| 10/13 | 1,680 | 1,700 | 1,666 | 1,688 | +0.72% | 93,400 | 961億346万 | +1.5% | 13.65 | 0.98 |
| 10/12 | 1,679 | 1,687 | 1,670 | 1,676 | +0.36% | 69,400 | 954億2026万 | +1.02% | 13.55 | 0.97 |
| 10/11 | 1,661 | 1,673 | 1,643 | 1,670 | -0.3% | 149,500 | 950億7866万 | +0.91% | 13.5 | 0.97 |
| 10/10 | 1,663 | 1,686 | 1,660 | 1,675 | +0.18% | 85,300 | 953億6333万 | +1.45% | 13.54 | 0.97 |
| 10/06 | 1,677 | 1,682 | 1,663 | 1,672 | +0.36% | 58,400 | 951億9253万 | +1.46% | 13.52 | 0.97 |
| 10/05 | 1,668 | 1,676 | 1,655 | 1,666 | -1.13% | 110,300 | 948億5093万 | +1.34% | 13.47 | 0.97 |
| 10/04 | 1,693 | 1,699 | 1,681 | 1,685 | -0.94% | 96,700 | 959億3266万 | +2.81% | 13.62 | 0.98 |
| 10/03 | 1,705 | 1,707 | 1,690 | 1,701 | +0.24% | 74,200 | 968億4359万 | +4.1% | 13.75 | 0.99 |
| 10/02 | 1,714 | 1,716 | 1,691 | 1,697 | -0.99% | 114,300 | 966億1586万 | +4.24% | 13.72 | 0.99 |
| 09/29 | 1,710 | 1,723 | 1,687 | 1,714 | +0.18% | 103,400 | 975億8373万 | +5.74% | 13.86 | 1 |
| 09/28 | 1,696 | 1,711 | 1,678 | 1,711 | +1.66% | 92,200 | 974億1293万 | +6.08% | 13.83 | 1 |
| 09/27 | 1,668 | 1,690 | 1,661 | 1,683 | -1% | 84,500 | 958億1879万 | +4.86% | 13.61 | 0.98 |
| 09/26 | 1,657 | 1,700 | 1,657 | 1,700 | +2.29% | 119,300 | 967億8666万 | +6.38% | 13.74 | 0.99 |
| 09/25 | 1,657 | 1,665 | 1,650 | 1,662 | +0.91% | 48,500 | 946億2319万 | +4.53% | 13.44 | 0.97 |
| 09/22 | 1,634 | 1,649 | 1,628 | 1,647 | +0.49% | 56,900 | 937億6919万 | +4.04% | 13.32 | 0.96 |
| 09/21 | 1,632 | 1,654 | 1,630 | 1,639 | +0.31% | 90,900 | 933億1373万 | +3.93% | 13.25 | 0.95 |
| 09/20 | 1,628 | 1,637 | 1,622 | 1,634 | +0.06% | 80,000 | 930億2906万 | +4.01% | 13.21 | 0.95 |
| 09/19 | 1,618 | 1,655 | 1,618 | 1,633 | +0.18% | 262,300 | 929億7213万 | +4.28% | 13.2 | 0.95 |
| 09/15 | 1,618 | 1,640 | 1,617 | 1,630 | +1.43% | 120,700 | 928億133万 | +4.55% | 13.18 | 0.95 |
| 09/14 | 1,603 | 1,629 | 1,589 | 1,607 | -3.66% | 200,600 | 914億9186万 | +3.41% | 12.99 | 0.93 |
| 09/13 | 1,666 | 1,675 | 1,650 | 1,668 | +0.42% | 79,300 | 949億6479万 | +7.61% | 13.49 | 0.97 |
| 09/12 | 1,669 | 1,669 | 1,650 | 1,661 | +0.61% | 78,700 | 945億6626万 | +7.51% | 13.43 | 0.97 |
| 09/11 | 1,642 | 1,657 | 1,638 | 1,651 | +2.04% | 143,600 | 939億9693万 | +7.28% | 13.35 | 0.96 |
| 09/08 | 1,605 | 1,619 | 1,587 | 1,618 | +1.38% | 143,600 | 921億1813万 | +5.48% | 13.08 | 0.94 |
| 09/07 | 1,571 | 1,604 | 1,571 | 1,596 | +0.82% | 107,400 | 908億6559万 | +4.31% | 12.9 | 0.93 |
| 09/06 | 1,550 | 1,583 | 1,547 | 1,583 | +0.96% | 74,700 | 901億2546万 | +3.74% | 12.8 | 0.92 |
| 09/05 | 1,589 | 1,595 | 1,565 | 1,568 | -0.82% | 148,000 | 892億7146万 | +2.95% | 12.68 | 0.91 |
| 09/04 | 1,592 | 1,598 | 1,574 | 1,581 | -1.13% | 90,900 | 900億1159万 | +3.94% | 12.78 | 0.92 |
| 09/01 | 1,565 | 1,600 | 1,565 | 1,599 | +2.5% | 125,800 | 910億3639万 | +5.41% | 12.93 | 0.93 |
| 08/31 | 1,565 | 1,568 | 1,537 | 1,560 | +0.13% | 156,600 | 888億1599万 | +3.11% | 12.61 | 0.91 |
| 08/30 | 1,562 | 1,564 | 1,542 | 1,558 | +0.32% | 134,600 | 887億213万 | +3.18% | 12.6 | 0.91 |
| 08/29 | 1,531 | 1,553 | 1,529 | 1,553 | +0.26% | 93,500 | 884億1746万 | +3.05% | 12.56 | 0.9 |
| 08/28 | 1,530 | 1,550 | 1,526 | 1,549 | +1.71% | 108,900 | 881億8973万 | +2.92% | 12.52 | 0.9 |
| 08/25 | 1,524 | 1,533 | 1,518 | 1,523 | +0.59% | 101,300 | 867億946万 | +1.26% | 12.31 | 0.89 |
| 08/24 | 1,510 | 1,522 | 1,509 | 1,514 | +0.2% | 55,300 | 861億9706万 | +0.73% | 12.24 | 0.88 |
| 08/23 | 1,515 | 1,517 | 1,506 | 1,511 | +0.67% | 151,800 | 860億2626万 | +0.53% | 12.22 | 0.88 |
| 08/22 | 1,500 | 1,512 | 1,494 | 1,501 | +0.2% | 107,600 | 854億5693万 | -0.13% | 12.14 | 0.87 |
| 08/21 | 1,498 | 1,503 | 1,490 | 1,498 | +0.07% | 73,900 | 852億8613万 | -0.33% | 12.11 | 0.87 |
| 08/18 | 1,478 | 1,504 | 1,473 | 1,497 | +0.13% | 145,600 | 852億2919万 | -0.47% | 12.1 | 0.87 |
| 08/17 | 1,492 | 1,504 | 1,489 | 1,495 | +0.2% | 78,500 | 851億1533万 | -0.6% | 12.09 | 0.87 |
| 08/16 | 1,490 | 1,499 | 1,480 | 1,492 | -0.2% | 124,300 | 849億4453万 | -0.86% | 12.06 | 0.87 |
| 08/15 | 1,466 | 1,504 | 1,464 | 1,495 | +2.05% | 93,100 | 851億1533万 | -0.73% | 12.09 | 0.87 |
| 08/14 | 1,500 | 1,502 | 1,461 | 1,465 | -3.43% | 151,600 | 834億733万 | -2.79% | 11.84 | 0.85 |
| 08/10 | 1,522 | 1,526 | 1,508 | 1,517 | +0.86% | 107,500 | 863億6786万 | +0.46% | 12.26 | 0.88 |
| 08/09 | 1,516 | 1,520 | 1,484 | 1,504 | -1.51% | 105,300 | 856億2773万 | -0.4% | 12.16 | 0.87 |
| 08/08 | 1,524 | 1,527 | 1,515 | 1,527 | +0.2% | 71,700 | 869億3719万 | +1.13% | 12.35 | 0.89 |
| 08/07 | 1,520 | 1,526 | 1,508 | 1,524 | +0.73% | 63,800 | 867億6639万 | +0.93% | 12.32 | 0.89 |
| 08/04 | 1,517 | 1,521 | 1,503 | 1,513 | -0.26% | 71,500 | 861億4013万 | +0.2% | 12.23 | 0.88 |
| 08/03 | 1,507 | 1,517 | 1,501 | 1,517 | +0.13% | 107,600 | 863億6786万 | +0.4% | 12.26 | 0.88 |
| 08/02 | 1,506 | 1,517 | 1,497 | 1,515 | +0.26% | 84,200 | 862億5399万 | +0.26% | 12.25 | 0.88 |
| 08/01 | 1,504 | 1,516 | 1,502 | 1,511 | +0.53% | 87,300 | 860億2626万 | +0.07% | 12.22 | 0.88 |
| 07/31 | 1,490 | 1,509 | 1,490 | 1,503 | +0.8% | 90,700 | 855億7079万 | -0.4% | 12.15 | 0.87 |
| 07/28 | 1,482 | 1,491 | 1,467 | 1,491 | +0.27% | 138,100 | 848億8759万 | -1.19% | 12.05 | 0.87 |
| 07/27 | 1,486 | 1,498 | 1,479 | 1,487 | +0.47% | 109,800 | 846億5986万 | -1.52% | 12.02 | 0.86 |
| 07/26 | 1,500 | 1,500 | 1,472 | 1,480 | -1.53% | 147,900 | 842億6133万 | -2.18% | 11.97 | 0.86 |
| 07/25 | 1,502 | 1,505 | 1,494 | 1,503 | -0.07% | 88,400 | 855億7079万 | -0.79% | 12.15 | 0.87 |
| 07/24 | 1,506 | 1,509 | 1,488 | 1,504 | -0.2% | 125,400 | 856億2773万 | -0.73% | 12.16 | 0.87 |
| 07/21 | 1,511 | 1,512 | 1,500 | 1,507 | -0.33% | 71,500 | 857億9853万 | -0.59% | 12.18 | 0.88 |
| 07/20 | 1,504 | 1,518 | 1,504 | 1,512 | +0.2% | 64,900 | 860億8319万 | -0.26% | 12.22 | 0.88 |
| 07/19 | 1,495 | 1,520 | 1,495 | 1,509 | +0.27% | 103,800 | 859億1239万 | -0.46% | 12.2 | 0.88 |
| 07/18 | 1,506 | 1,508 | 1,493 | 1,505 | -0.73% | 96,100 | 856億8466万 | -0.92% | 12.17 | 0.88 |
| 07/14 | 1,508 | 1,520 | 1,507 | 1,516 | +0.86% | 52,200 | 863億1093万 | -0.39% | 12.26 | 0.88 |
