PBR
2016/01/04~2016/05/31
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 |
---|
2016 |
05/31 | 2,645 | 2,647 | 2,611 | 2,635 | -0.19% | 180,800 | 1275億6232万 | -3.55% | 22.74 | 1.34 |
05/30 | 2,590 | 2,640 | 2,575 | 2,640 | +2.4% | 200,200 | 1278億438万 | -3.44% | 22.78 | 1.34 |
05/27 | 2,597 | 2,616 | 2,555 | 2,578 | -0.88% | 302,500 | 1248億291万 | -5.71% | 22.25 | 1.31 |
05/26 | 2,620 | 2,630 | 2,599 | 2,601 | -0.08% | 496,400 | 1259億1636万 | -4.86% | 22.45 | 1.32 |
05/25 | 2,588 | 2,619 | 2,580 | 2,603 | +2.08% | 382,700 | 1260億1318万 | -4.83% | 22.46 | 1.32 |
05/24 | 2,700 | 2,701 | 2,541 | 2,550 | -5.83% | 805,300 | 1234億4741万 | -6.83% | 22.01 | 1.29 |
05/23 | 2,791 | 2,792 | 2,693 | 2,708 | -3.97% | 461,200 | 1310億9631万 | -1.17% | 23.37 | 1.37 |
05/20 | 2,800 | 2,832 | 2,789 | 2,820 | +0.07% | 123,600 | 1365億1831万 | +3.03% | 24.34 | 1.43 |
05/19 | 2,845 | 2,847 | 2,805 | 2,818 | -1.12% | 228,300 | 1364億2149万 | +3.15% | 24.32 | 1.43 |
05/18 | 2,855 | 2,870 | 2,837 | 2,850 | -0.52% | 180,500 | 1379億7063万 | +4.4% | 24.59 | 1.45 |
05/17 | 2,830 | 2,865 | 2,821 | 2,865 | +1.63% | 139,100 | 1386億9679万 | +5.14% | 24.72 | 1.45 |
05/16 | 2,833 | 2,862 | 2,807 | 2,819 | -0.81% | 194,200 | 1364億6990万 | +3.53% | 24.33 | 1.43 |
05/13 | 2,822 | 2,855 | 2,813 | 2,842 | +0.78% | 165,600 | 1375億8335万 | +4.41% | 24.53 | 1.44 |
05/12 | 2,768 | 2,822 | 2,763 | 2,820 | +1.88% | 167,200 | 1365億1831万 | +3.52% | 24.34 | 1.43 |
05/11 | 2,760 | 2,779 | 2,716 | 2,768 | +0.76% | 160,000 | 1340億95万 | +1.65% | 23.89 | 1.4 |
05/10 | 2,695 | 2,754 | 2,690 | 2,747 | +1.93% | 218,400 | 1329億8433万 | +0.73% | 23.71 | 1.39 |
05/09 | 2,710 | 2,723 | 2,674 | 2,695 | -0.96% | 306,600 | 1304億6697万 | -1.43% | 23.26 | 1.37 |
05/06 | 2,696 | 2,731 | 2,675 | 2,721 | +0.85% | 174,600 | 1317億2565万 | -0.8% | 23.48 | 1.38 |
05/02 | 2,698 | 2,702 | 2,660 | 2,698 | -2.56% | 195,100 | 1306億1220万 | -1.86% | 23.28 | 1.37 |
04/28 | 2,783 | 2,818 | 2,756 | 2,769 | +0.07% | 260,700 | 1340億4936万 | +0.47% | 23.9 | 1.4 |
04/27 | 2,747 | 2,769 | 2,737 | 2,767 | +0.73% | 160,900 | 1339億5254万 | +0.36% | 23.88 | 1.4 |
04/26 | 2,725 | 2,747 | 2,707 | 2,747 | +0.7% | 146,100 | 1329億8433万 | -0.33% | 23.71 | 1.39 |
04/25 | 2,760 | 2,765 | 2,723 | 2,728 | -1.16% | 164,700 | 1320億6452万 | -0.98% | 23.54 | 1.38 |
04/22 | 2,759 | 2,769 | 2,712 | 2,760 | +0.07% | 284,000 | 1336億1367万 | +0.22% | 23.82 | 1.4 |
04/21 | 2,731 | 2,764 | 2,705 | 2,758 | +3.18% | 288,900 | 1335億1684万 | +0.22% | 23.8 | 1.4 |
04/20 | 2,665 | 2,697 | 2,656 | 2,673 | +0.94% | 234,600 | 1294億193万 | -2.8% | 23.07 | 1.36 |
04/19 | 2,624 | 2,649 | 2,616 | 2,648 | +2.52% | 190,200 | 1281億9166万 | -3.71% | 22.85 | 1.34 |
04/18 | 2,592 | 2,609 | 2,573 | 2,583 | -1.79% | 184,900 | 1250億4496万 | -6.14% | 22.29 | 1.31 |
04/15 | 2,635 | 2,644 | 2,607 | 2,630 | -0.83% | 216,700 | 1273億2027万 | -4.54% | 22.7 | 1.33 |
04/14 | 2,647 | 2,672 | 2,626 | 2,652 | +1.22% | 352,100 | 1283億8530万 | -3.74% | 22.89 | 1.34 |
04/13 | 2,623 | 2,647 | 2,603 | 2,620 | -0.15% | 264,500 | 1268億3616万 | -4.73% | 22.61 | 1.33 |
04/12 | 2,670 | 2,689 | 2,617 | 2,624 | -2.49% | 471,200 | 1270億2980万 | -4.51% | 22.64 | 1.33 |
04/11 | 2,800 | 2,828 | 2,657 | 2,691 | -3.13% | 534,400 | 1302億7332万 | -2.04% | 23.22 | 1.36 |
04/08 | 2,690 | 2,788 | 2,690 | 2,778 | +1.83% | 178,000 | 1344億8506万 | +1.31% | 23.97 | 1.41 |
04/07 | 2,776 | 2,778 | 2,703 | 2,728 | -2.57% | 224,000 | 1320億6452万 | -0.4% | 23.54 | 1.38 |
04/06 | 2,785 | 2,808 | 2,752 | 2,800 | -0.07% | 135,800 | 1355億5010万 | +2.19% | 24.16 | 1.42 |
04/05 | 2,887 | 2,887 | 2,796 | 2,802 | -3.01% | 133,900 | 1356億4692万 | +2.37% | 24.18 | 1.42 |
04/04 | 2,820 | 2,913 | 2,815 | 2,889 | +3.1% | 190,400 | 1398億5865万 | +5.63% | 24.93 | 1.47 |
04/01 | 2,860 | 2,860 | 2,800 | 2,802 | -1.99% | 170,500 | 1356億4692万 | +2.56% | 24.18 | 1.42 |
03/31 | 2,925 | 2,926 | 2,858 | 2,859 | -2.32% | 193,600 | 1384億633万 | +4.61% | 24.67 | 1.45 |
03/30 | 2,929 | 2,947 | 2,907 | 2,927 | +0.58% | 117,900 | 1416億9826万 | +7.29% | 25.26 | 1.48 |
03/29 | 2,890 | 2,941 | 2,869 | 2,910 | +0.66% | 130,500 | 1408億7528万 | +7.06% | 25.11 | 1.48 |
03/28 | 2,870 | 2,919 | 2,864 | 2,891 | +1.26% | 198,500 | 1399億5547万 | +6.6% | 24.95 | 1.47 |
03/25 | 2,792 | 2,859 | 2,779 | 2,855 | +2.29% | 173,700 | 1382億1269万 | +5.58% | 24.64 | 1.45 |
03/24 | 2,758 | 2,808 | 2,748 | 2,791 | +1.09% | 185,500 | 1351億1440万 | +3.37% | 24.08 | 1.42 |
03/23 | 2,758 | 2,767 | 2,742 | 2,761 | +1.25% | 105,600 | 1336億6208万 | +2.37% | 23.83 | 1.4 |
03/22 | 2,687 | 2,749 | 2,668 | 2,727 | +1.49% | 144,200 | 1320億1611万 | +1.11% | 23.53 | 1.38 |
03/18 | 2,738 | 2,738 | 2,658 | 2,687 | -0.96% | 107,500 | 1300億7968万 | -0.52% | 23.19 | 1.36 |
03/17 | 2,729 | 2,771 | 2,705 | 2,713 | +0.26% | 170,000 | 1313億3836万 | +0.48% | 23.41 | 1.38 |
03/16 | 2,689 | 2,738 | 2,672 | 2,706 | +0.71% | 145,300 | 1309億9948万 | +0.15% | 23.35 | 1.37 |
03/15 | 2,672 | 2,699 | 2,663 | 2,687 | +0.07% | 100,800 | 1300億7968万 | -0.81% | 23.19 | 1.36 |
03/14 | 2,675 | 2,693 | 2,656 | 2,685 | +1.21% | 123,200 | 1299億8286万 | -1.36% | 23.17 | 1.36 |
03/11 | 2,602 | 2,678 | 2,590 | 2,653 | +0.57% | 202,900 | 1284億3371万 | -2.93% | 22.89 | 1.35 |
03/10 | 2,599 | 2,666 | 2,580 | 2,638 | +4.19% | 211,000 | 1277億755万 | -4% | 22.76 | 1.34 |
03/09 | 2,548 | 2,572 | 2,521 | 2,532 | -1.09% | 88,000 | 1225億7601万 | -8.46% | 21.85 | 1.28 |
03/08 | 2,610 | 2,610 | 2,525 | 2,560 | -1.88% | 140,300 | 1239億3152万 | -8.24% | 22.09 | 1.3 |
03/07 | 2,572 | 2,635 | 2,572 | 2,609 | +1.64% | 165,400 | 1263億364万 | -7.19% | 22.51 | 1.32 |
03/04 | 2,664 | 2,670 | 2,534 | 2,567 | -4.43% | 460,900 | 1242億7039万 | -9.07% | 22.15 | 1.3 |
03/03 | 2,747 | 2,748 | 2,669 | 2,686 | -2.65% | 159,700 | 1300億3127万 | -5.22% | 23.18 | 1.36 |
03/02 | 2,798 | 2,798 | 2,736 | 2,759 | +0.84% | 111,400 | 1335億6525万 | -2.78% | 23.81 | 1.4 |
03/01 | 2,756 | 2,770 | 2,711 | 2,736 | -0.4% | 105,500 | 1324億5181万 | -3.66% | 23.61 | 1.39 |
02/29 | 2,860 | 2,867 | 2,747 | 2,747 | -2.52% | 162,300 | 1329億8433万 | -3.41% | 23.71 | 1.39 |
02/26 | 2,856 | 2,869 | 2,801 | 2,818 | +0.28% | 156,000 | 1364億2149万 | -0.77% | 24.32 | 1.43 |
02/25 | 2,759 | 2,825 | 2,759 | 2,810 | +2.52% | 155,900 | 1360億3420万 | -0.53% | 24.25 | 1.42 |
02/24 | 2,655 | 2,757 | 2,634 | 2,741 | +2.12% | 204,900 | 1326億9386万 | -2.52% | 23.65 | 1.39 |
02/23 | 2,757 | 2,765 | 2,670 | 2,684 | -2.58% | 146,200 | 1299億3445万 | -4.28% | 23.16 | 1.36 |
02/22 | 2,670 | 2,766 | 2,663 | 2,755 | +2.07% | 170,600 | 1333億7161万 | -1.61% | 23.77 | 1.4 |
02/19 | 2,731 | 2,736 | 2,665 | 2,699 | -1.5% | 103,400 | 1306億6061万 | -3.37% | 23.29 | 1.37 |
02/18 | 2,795 | 2,810 | 2,727 | 2,740 | +0.11% | 187,900 | 1326億4545万 | -1.86% | 23.64 | 1.39 |
02/17 | 2,750 | 2,786 | 2,687 | 2,737 | -0.76% | 156,600 | 1325億22万 | -1.97% | 23.62 | 1.39 |
02/16 | 2,825 | 2,870 | 2,757 | 2,758 | -2.23% | 191,300 | 1335億1684万 | -1.01% | 23.8 | 1.4 |
02/15 | 2,805 | 2,833 | 2,719 | 2,821 | +6.17% | 151,100 | 1365億6672万 | +1.4% | 24.34 | 1.43 |
02/12 | 2,654 | 2,727 | 2,634 | 2,657 | -4.32% | 256,100 | 1286億2736万 | -4.39% | 22.93 | 1.35 |
02/10 | 2,881 | 2,900 | 2,755 | 2,777 | -3.54% | 213,100 | 1344億3665万 | -0.32% | 23.96 | 1.41 |
02/09 | 2,930 | 2,940 | 2,864 | 2,879 | -4.03% | 232,100 | 1393億7454万 | +3.26% | 24.84 | 1.46 |
02/08 | 2,904 | 3,020 | 2,894 | 3,000 | +1.56% | 189,800 | 1452億3225万 | +7.64% | 25.89 | 1.52 |
02/05 | 2,956 | 2,996 | 2,928 | 2,954 | -2.83% | 162,200 | 1430億535万 | +6.22% | 25.49 | 1.5 |
02/04 | 3,085 | 3,110 | 3,030 | 3,040 | -1.62% | 222,700 | 1471億6868万 | +9.43% | 26.23 | 1.54 |
02/03 | 3,060 | 3,125 | 3,000 | 3,090 | -1.28% | 358,700 | 1495億8921万 | +11.59% | 26.67 | 1.57 |
02/02 | 3,050 | 3,150 | 3,050 | 3,130 | +1.62% | 272,200 | 1515億2564万 | +13.49% | 27.01 | 1.59 |
02/01 | 2,960 | 3,080 | 2,950 | 3,080 | +5.48% | 296,900 | 1491億511万 | +12.29% | 26.58 | 1.56 |
01/29 | 2,860 | 2,940 | 2,853 | 2,920 | +2.89% | 312,900 | 1413億5939万 | +6.96% | 25.2 | 1.48 |
01/28 | 2,768 | 2,866 | 2,751 | 2,838 | +2.27% | 382,100 | 1373億8970万 | +4.22% | 24.49 | 1.44 |
01/27 | 2,870 | 2,880 | 2,759 | 2,775 | -1.77% | 314,700 | 1343億3983万 | +2.13% | 23.95 | 1.41 |
01/26 | 2,825 | 2,867 | 2,781 | 2,825 | -0.32% | 282,200 | 1367億6036万 | +3.97% | 24.38 | 1.43 |
01/25 | 2,731 | 2,842 | 2,730 | 2,834 | +7.02% | 434,800 | 1371億9606万 | +4.54% | 24.46 | 1.44 |
01/22 | 2,567 | 2,649 | 2,534 | 2,648 | +8.3% | 369,300 | 1281億9166万 | -2.11% | 22.85 | 1.34 |
01/21 | 2,450 | 2,534 | 2,440 | 2,445 | -0.81% | 195,300 | 1183億6428万 | -9.71% | 21.1 | 1.24 |
01/20 | 2,555 | 2,589 | 2,458 | 2,465 | -3.56% | 129,300 | 1193億3249万 | -9.24% | 21.27 | 1.25 |
01/19 | 2,570 | 2,579 | 2,525 | 2,556 | -0.78% | 152,200 | 1237億3787万 | -6.24% | 22.06 | 1.3 |
01/18 | 2,526 | 2,579 | 2,493 | 2,576 | -0.46% | 193,900 | 1247億609万 | -5.71% | 22.23 | 1.31 |
01/15 | 2,681 | 2,692 | 2,571 | 2,588 | -2.56% | 218,600 | 1252億8702万 | -5.55% | 22.33 | 1.31 |
01/14 | 2,650 | 2,694 | 2,593 | 2,656 | -3.17% | 244,600 | 1285億7895万 | -3.28% | 22.92 | 1.35 |
01/13 | 2,720 | 2,750 | 2,677 | 2,743 | +5.95% | 274,200 | 1327億9068万 | -0.07% | 23.67 | 1.39 |
01/12 | 2,640 | 2,679 | 2,577 | 2,589 | -3.03% | 237,300 | 1253億3543万 | -5.58% | 22.34 | 1.31 |
01/08 | 2,699 | 2,734 | 2,635 | 2,670 | -2.16% | 196,500 | 1292億5670万 | -2.63% | 23.04 | 1.35 |
01/07 | 2,838 | 2,858 | 2,697 | 2,729 | -4.08% | 282,000 | 1321億1293万 | -0.18% | 23.55 | 1.38 |
01/06 | 2,861 | 2,898 | 2,830 | 2,845 | +0.46% | 216,900 | 1377億2858万 | +4.44% | 24.55 | 1.44 |
01/05 | 2,825 | 2,870 | 2,781 | 2,832 | -0.28% | 196,400 | 1370億9924万 | +4.46% | 24.44 | 1.44 |
01/04 | 2,860 | 2,900 | 2,826 | 2,840 | -0.84% | 172,100 | 1374億8653万 | +5.26% | 24.51 | 1.44 |