PBR
2017/06/08～2017/10/31
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 |
| 10/31 | 3,825 | 3,825 | 3,775 | 3,795 | -2.19% | 388,800 | 2600億4454万 | +4.09% | 16.74 | 2.59 |
| 10/30 | 3,810 | 3,935 | 3,780 | 3,880 | +3.74% | 700,500 | 2658億6899万 | +6.86% | 17.12 | 2.65 |
| 10/27 | 3,795 | 3,795 | 3,725 | 3,740 | -0.53% | 309,900 | 2562億7578万 | +3.57% | 16.5 | 2.55 |
| 10/26 | 3,780 | 3,830 | 3,760 | 3,760 | +0.13% | 365,200 | 2576億4623万 | +4.44% | 16.59 | 2.56 |
| 10/25 | 3,800 | 3,810 | 3,750 | 3,755 | -0.79% | 184,200 | 2573億362万 | +4.6% | 16.57 | 2.56 |
| 10/24 | 3,755 | 3,825 | 3,740 | 3,785 | +0.53% | 218,600 | 2593億5931万 | +5.7% | 16.7 | 2.58 |
| 10/23 | 3,795 | 3,820 | 3,755 | 3,765 | -0.26% | 311,200 | 2579億8885万 | +5.52% | 16.61 | 2.57 |
| 10/20 | 3,700 | 3,800 | 3,685 | 3,775 | +2.44% | 456,500 | 2586億7408万 | +6.16% | 16.66 | 2.57 |
| 10/19 | 3,740 | 3,765 | 3,675 | 3,685 | -0.41% | 279,500 | 2525億701万 | +3.89% | 16.26 | 2.51 |
| 10/18 | 3,615 | 3,745 | 3,610 | 3,700 | +4.37% | 676,800 | 2535億3486万 | +4.55% | 16.33 | 2.52 |
| 10/17 | 3,585 | 3,585 | 3,525 | 3,545 | -1.12% | 197,400 | 2429億1380万 | +0.45% | 15.64 | 2.42 |
| 10/16 | 3,565 | 3,620 | 3,540 | 3,585 | +0.99% | 234,600 | 2456億5472万 | +1.73% | 15.82 | 2.45 |
| 10/13 | 3,560 | 3,575 | 3,530 | 3,550 | -1.93% | 292,600 | 2432億5642万 | +0.88% | 15.66 | 2.42 |
| 10/12 | 3,570 | 3,625 | 3,560 | 3,620 | +2.12% | 224,100 | 2480億5302万 | +2.96% | 15.97 | 2.47 |
| 10/11 | 3,565 | 3,580 | 3,520 | 3,545 | -1.25% | 160,000 | 2429億1380万 | +1% | 15.64 | 2.42 |
| 10/10 | 3,600 | 3,600 | 3,570 | 3,590 | -0.97% | 184,200 | 2459億9734万 | +2.31% | 15.84 | 2.45 |
| 10/06 | 3,635 | 3,650 | 3,610 | 3,625 | -0.68% | 158,300 | 2483億9564万 | +3.28% | 15.99 | 2.47 |
| 10/05 | 3,600 | 3,685 | 3,600 | 3,650 | +1.81% | 239,400 | 2501億871万 | +3.93% | 16.11 | 2.49 |
| 10/04 | 3,615 | 3,630 | 3,580 | 3,585 | -1.24% | 323,300 | 2456億5472万 | +1.99% | 15.82 | 2.45 |
| 10/03 | 3,580 | 3,660 | 3,580 | 3,630 | +2.25% | 287,700 | 2487億3825万 | +3.13% | 16.02 | 2.48 |
| 10/02 | 3,575 | 3,590 | 3,540 | 3,550 | 0% | 213,200 | 2432億5642万 | +0.8% | 15.66 | 2.42 |
| 09/29 | 3,515 | 3,565 | 3,495 | 3,550 | +0.14% | 314,500 | 2432億5642万 | +1% | 15.66 | 2.42 |
| 09/28 | 3,440 | 3,565 | 3,440 | 3,545 | +2.6% | 426,600 | 2429億1380万 | +1.08% | 15.64 | 2.42 |
| 09/27 | 3,480 | 3,485 | 3,420 | 3,455 | -1% | 263,000 | 2367億4674万 | -1.26% | 15.24 | 2.36 |
| 09/26 | 3,410 | 3,500 | 3,405 | 3,490 | +2.2% | 304,200 | 2391億4504万 | -0.11% | 15.4 | 2.38 |
| 09/25 | 3,395 | 3,450 | 3,395 | 3,415 | +1.34% | 203,500 | 2340億582万 | -2.12% | 15.07 | 2.33 |
| 09/22 | 3,460 | 3,480 | 3,360 | 3,370 | -3.3% | 368,700 | 2309億2229万 | -3.55% | 14.87 | 2.3 |
| 09/21 | 3,485 | 3,505 | 3,450 | 3,485 | -0.43% | 243,400 | 2388億243万 | -0.54% | 15.38 | 2.38 |
| 09/20 | 3,530 | 3,530 | 3,460 | 3,500 | -0.85% | 275,300 | 2398億3027万 | -0.23% | 15.44 | 2.39 |
| 09/19 | 3,500 | 3,545 | 3,460 | 3,530 | +2.02% | 270,700 | 2418億8596万 | +0.63% | 15.58 | 2.41 |
| 09/15 | 3,495 | 3,535 | 3,445 | 3,460 | -0.43% | 321,600 | 2370億8935万 | -1.28% | 15.27 | 2.36 |
| 09/14 | 3,515 | 3,550 | 3,455 | 3,475 | -1.56% | 240,600 | 2381億1720万 | -0.83% | 15.33 | 2.37 |
| 09/13 | 3,505 | 3,565 | 3,495 | 3,530 | +0.71% | 260,200 | 2418億8596万 | +0.77% | 15.58 | 2.41 |
| 09/12 | 3,475 | 3,540 | 3,460 | 3,505 | +1.89% | 287,700 | 2401億7289万 | +0.09% | 15.47 | 2.39 |
| 09/11 | 3,450 | 3,465 | 3,435 | 3,440 | +0.29% | 161,200 | 2357億1889万 | -1.85% | 15.18 | 2.35 |
| 09/08 | 3,440 | 3,480 | 3,415 | 3,430 | -0.87% | 224,300 | 2350億3367万 | -2.2% | 15.13 | 2.34 |
| 09/07 | 3,450 | 3,490 | 3,435 | 3,460 | -0.29% | 454,000 | 2370億8935万 | -1.42% | 15.27 | 2.36 |
| 09/06 | 3,450 | 3,520 | 3,430 | 3,470 | 0% | 337,000 | 2377億7458万 | -1.08% | 15.31 | 2.37 |
| 09/05 | 3,555 | 3,590 | 3,465 | 3,470 | -1.28% | 345,800 | 2377億7458万 | -1% | 15.31 | 2.37 |
| 09/04 | 3,595 | 3,595 | 3,505 | 3,515 | -2.9% | 481,800 | 2408億5812万 | +0.37% | 15.51 | 2.4 |
| 09/01 | 3,680 | 3,690 | 3,600 | 3,620 | -1.63% | 497,500 | 2480億5302万 | +3.52% | 15.97 | 2.47 |
| 08/31 | 3,720 | 3,740 | 3,670 | 3,680 | -0.67% | 399,700 | 2521億6440万 | +5.57% | 16.24 | 2.51 |
| 08/30 | 3,725 | 3,775 | 3,675 | 3,705 | -0.67% | 931,300 | 2538億7747万 | +6.74% | 16.35 | 2.53 |
| 08/29 | 3,640 | 3,740 | 3,635 | 3,730 | +1.36% | 696,000 | 2555億9055万 | +7.96% | 16.46 | 2.54 |
| 08/28 | 3,600 | 3,700 | 3,500 | 3,680 | +9.52% | 1,599,300 | 2521億6440万 | +7.13% | 16.24 | 2.51 |
| 08/25 | 3,325 | 3,360 | 3,320 | 3,360 | +0.3% | 243,900 | 2302億3706万 | -1.64% | 14.83 | 2.29 |
| 08/24 | 3,345 | 3,355 | 3,315 | 3,350 | 0% | 279,800 | 2295億5183万 | -1.96% | 14.78 | 2.28 |
| 08/23 | 3,365 | 3,375 | 3,305 | 3,350 | +0.45% | 391,900 | 2295億5183万 | -1.96% | 14.78 | 2.28 |
| 08/22 | 3,320 | 3,395 | 3,295 | 3,335 | -0.6% | 596,600 | 2285億2399万 | -2.37% | 14.72 | 2.27 |
| 08/21 | 3,445 | 3,445 | 3,275 | 3,355 | -5.09% | 1,138,000 | 2298億9445万 | -1.79% | 14.8 | 2.29 |
| 08/18 | 3,555 | 3,560 | 3,510 | 3,535 | -2.48% | 453,900 | 2422億2857万 | +3.45% | 15.6 | 2.41 |
| 08/17 | 3,595 | 3,665 | 3,570 | 3,625 | +0.83% | 357,400 | 2483億9564万 | +6.46% | 15.99 | 2.47 |
| 08/16 | 3,505 | 3,625 | 3,495 | 3,595 | +2.57% | 405,100 | 2463億3995万 | +5.92% | 15.86 | 2.45 |
| 08/15 | 3,500 | 3,510 | 3,470 | 3,505 | +1.74% | 262,600 | 2401億7289万 | +3.42% | 15.47 | 2.39 |
| 08/14 | 3,415 | 3,485 | 3,410 | 3,445 | +0.15% | 420,200 | 2360億6151万 | +1.71% | 15.2 | 2.35 |
| 08/10 | 3,460 | 3,495 | 3,435 | 3,440 | -0.29% | 276,200 | 2357億1889万 | +1.56% | 15.18 | 2.35 |
| 08/09 | 3,470 | 3,480 | 3,435 | 3,450 | -1.71% | 467,200 | 2364億412万 | +1.89% | 15.22 | 2.35 |
| 08/08 | 3,570 | 3,575 | 3,470 | 3,510 | -1.68% | 343,400 | 2405億1550万 | +3.72% | 15.49 | 2.39 |
| 08/07 | 3,530 | 3,570 | 3,510 | 3,570 | +2.15% | 295,100 | 2446億2688万 | +5.65% | 15.75 | 2.43 |
| 08/04 | 3,485 | 3,515 | 3,460 | 3,495 | +0.14% | 274,700 | 2394億8766万 | +3.65% | 15.42 | 2.38 |
| 08/03 | 3,430 | 3,515 | 3,410 | 3,490 | +2.2% | 532,500 | 2391億4504万 | +3.59% | 15.4 | 2.38 |
| 08/02 | 3,420 | 3,425 | 3,400 | 3,415 | +0.29% | 179,100 | 2340億582万 | +1.49% | 15.07 | 2.33 |
| 08/01 | 3,385 | 3,435 | 3,385 | 3,405 | +0.29% | 243,200 | 2333億2059万 | +1.16% | 15.02 | 2.32 |
| 07/31 | 3,375 | 3,415 | 3,355 | 3,395 | +0.15% | 575,900 | 2326億3536万 | +0.8% | 14.98 | 2.32 |
| 07/28 | 3,355 | 3,390 | 3,345 | 3,390 | +1.5% | 849,000 | 2322億9275万 | +0.47% | 14.95 | 2.31 |
| 07/27 | 3,310 | 3,365 | 3,310 | 3,340 | +1.37% | 411,400 | 2288億6660万 | -1.07% | 14.73 | 2.28 |
| 07/26 | 3,310 | 3,360 | 3,285 | 3,295 | -0.3% | 326,400 | 2257億8307万 | -2.51% | 14.54 | 2.25 |
| 07/25 | 3,225 | 3,325 | 3,225 | 3,305 | +1.85% | 642,900 | 2264億6830万 | -2.36% | 14.58 | 2.25 |
| 07/24 | 3,185 | 3,250 | 3,160 | 3,245 | +1.41% | 529,700 | 2223億5692万 | -4.28% | 14.31 | 2.21 |
| 07/21 | 3,325 | 3,340 | 3,200 | 3,200 | -5.19% | 812,300 | 2192億7339万 | -5.69% | 14.12 | 2.18 |
| 07/20 | 3,355 | 3,380 | 3,315 | 3,375 | +0.6% | 472,000 | 2312億6490万 | -0.68% | 14.89 | 2.3 |
| 07/19 | 3,330 | 3,415 | 3,260 | 3,355 | +0.9% | 1,271,000 | 2298億9445万 | -1.21% | 14.8 | 2.29 |
| 07/18 | 3,330 | 3,335 | 3,280 | 3,325 | -0.75% | 548,600 | 2278億3876万 | -2.03% | 14.67 | 2.27 |
| 07/14 | 3,360 | 3,370 | 3,340 | 3,350 | -0.3% | 366,800 | 2295億5183万 | -1.27% | 14.78 | 2.28 |
| 07/13 | 3,300 | 3,385 | 3,300 | 3,360 | +3.54% | 982,500 | 2302億3706万 | -0.86% | 14.82 | 2.29 |
| 07/12 | 3,310 | 3,315 | 3,230 | 3,245 | -3.42% | 1,078,400 | 2223億5692万 | -4.16% | 14.31 | 2.21 |
| 07/11 | 3,460 | 3,475 | 3,360 | 3,360 | -2.75% | 901,000 | 2302億3706万 | -0.68% | 14.82 | 2.29 |
| 07/10 | 3,475 | 3,485 | 3,425 | 3,455 | +0.14% | 474,300 | 2367億4674万 | +2.4% | 15.24 | 2.36 |
| 07/07 | 3,435 | 3,460 | 3,400 | 3,450 | -0.29% | 425,000 | 2364億412万 | +2.59% | 15.22 | 2.35 |
| 07/06 | 3,400 | 3,480 | 3,400 | 3,460 | +1.76% | 538,400 | 2370億8935万 | +3.22% | 15.26 | 2.36 |
| 07/05 | 3,400 | 3,425 | 3,370 | 3,400 | 0% | 333,200 | 2329億7798万 | +1.8% | 15 | 2.32 |
| 07/04 | 3,410 | 3,435 | 3,380 | 3,400 | 0% | 360,100 | 2329億7798万 | +2.13% | 15 | 2.32 |
| 07/03 | 3,400 | 3,415 | 3,360 | 3,400 | +0.44% | 365,600 | 2329億7798万 | +2.47% | 15 | 2.32 |
| 06/30 | 3,425 | 3,445 | 3,360 | 3,385 | -1.31% | 424,100 | 2319億5013万 | +2.27% | 14.93 | 2.31 |
| 06/29 | 3,420 | 3,455 | 3,380 | 3,430 | +1.03% | 528,400 | 2350億3367万 | +4.35% | 15.13 | 2.34 |
| 06/28 | 3,425 | 3,435 | 3,385 | 3,395 | -0.88% | 404,300 | 2326億3536万 | +4.05% | 14.98 | 2.32 |
| 06/27 | 3,460 | 3,475 | 3,375 | 3,425 | -0.72% | 531,800 | 2346億9105万 | +5.71% | 15.11 | 2.34 |
| 06/26 | 3,530 | 3,545 | 3,430 | 3,450 | -3.23% | 607,400 | 2364億412万 | +7.28% | 15.22 | 2.35 |
| 06/23 | 3,450 | 3,590 | 3,445 | 3,565 | +3.63% | 975,300 | 2442億8426万 | +11.65% | 15.73 | 2.43 |
| 06/22 | 3,430 | 3,470 | 3,415 | 3,440 | +0.44% | 292,800 | 2357億1889万 | +8.76% | 15.18 | 2.35 |
| 06/21 | 3,425 | 3,475 | 3,410 | 3,425 | +0.29% | 304,100 | 2346億9105万 | +9.25% | 15.11 | 2.34 |
| 06/20 | 3,435 | 3,455 | 3,405 | 3,415 | -0.44% | 428,500 | 2340億582万 | +9.91% | 15.06 | 2.33 |
| 06/19 | 3,340 | 3,465 | 3,340 | 3,430 | +2.85% | 470,100 | 2350億3367万 | +11.33% | 15.13 | 2.34 |
| 06/16 | 3,330 | 3,335 | 3,275 | 3,335 | +0.15% | 436,900 | 2285億2399万 | +9.27% | 14.71 | 2.27 |
| 06/15 | 3,270 | 3,330 | 3,260 | 3,330 | +0.6% | 333,500 | 2281億8137万 | +9.94% | 14.69 | 2.27 |
| 06/14 | 3,315 | 3,335 | 3,260 | 3,310 | -0.15% | 483,100 | 2268億1091万 | +10.08% | 14.6 | 2.26 |
| 06/13 | 3,260 | 3,340 | 3,250 | 3,315 | +0.76% | 473,400 | 2271億5353万 | +11.06% | 14.62 | 2.26 |
| 06/12 | 3,225 | 3,305 | 3,200 | 3,290 | +1.23% | 384,400 | 2254億4045万 | +11.04% | 14.51 | 2.24 |
| 06/09 | 3,285 | 3,305 | 3,235 | 3,250 | -1.07% | 577,700 | 2226億9954万 | +10.43% | 14.34 | 2.22 |
| 06/08 | 3,190 | 3,325 | 3,190 | 3,285 | +3.46% | 1,189,900 | 2250億9784万 | +12.38% | 14.49 | 2.24 |
