PBR
2015/11/04～2016/03/31
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 |
| 03/31 | 978 | 982 | 952 | 954 | -1.85% | 3,793,000 | 7522億4294万 | +2.25% | 12.62 | 1.56 |
| 03/30 | 981 | 987 | 970 | 972 | -1.32% | 2,245,000 | 7664億3620万 | +4.74% | 12.86 | 1.59 |
| 03/29 | 955 | 987 | 955 | 985 | +1.97% | 3,311,000 | 7766億8689万 | +6.72% | 13.03 | 1.61 |
| 03/28 | 965 | 974 | 950 | 966 | +0.73% | 3,166,000 | 7617億511万 | +5.11% | 12.78 | 1.58 |
| 03/25 | 992 | 992 | 951 | 959 | -2.94% | 4,468,000 | 7561億8551万 | +4.92% | 12.68 | 1.57 |
| 03/24 | 988 | 997 | 985 | 988 | -0.1% | 3,162,000 | 7790億5243万 | +8.57% | 13.07 | 1.61 |
| 03/23 | 969 | 994 | 968 | 989 | +1.96% | 6,097,000 | 7798億4095万 | +9.28% | 13.08 | 1.61 |
| 03/22 | 945 | 972 | 941 | 970 | +3.74% | 4,946,000 | 7648億5917万 | +7.66% | 12.83 | 1.58 |
| 03/18 | 940 | 941 | 931 | 935 | -0.85% | 2,949,000 | 7372億6116万 | +4.12% | 12.37 | 1.53 |
| 03/17 | 949 | 954 | 935 | 943 | -0.11% | 3,188,000 | 7435億6928万 | +5.48% | 12.47 | 1.54 |
| 03/16 | 938 | 953 | 936 | 944 | -0.11% | 2,723,000 | 7443億5779万 | +5.95% | 12.49 | 1.54 |
| 03/15 | 944 | 956 | 936 | 945 | -0.32% | 2,944,000 | 7451億4630万 | +6.3% | 12.5 | 1.54 |
| 03/14 | 937 | 958 | 936 | 948 | +0.85% | 4,365,000 | 7475億1185万 | +6.76% | 12.54 | 1.55 |
| 03/11 | 912 | 942 | 909 | 940 | +2.96% | 6,980,000 | 7412億373万 | +6.09% | 12.43 | 1.53 |
| 03/10 | 909 | 915 | 899 | 913 | +0.55% | 3,140,000 | 7199億1384万 | +3.05% | 12.08 | 1.49 |
| 03/09 | 909 | 917 | 898 | 908 | -0.87% | 2,373,000 | 7159億7126万 | +2.48% | 12.01 | 1.48 |
| 03/08 | 914 | 922 | 899 | 916 | -0.43% | 2,782,000 | 7222億7938万 | +3.04% | 12.11 | 1.5 |
| 03/07 | 915 | 921 | 908 | 920 | -0.22% | 3,156,000 | 7254億3344万 | +3.25% | 12.17 | 1.5 |
| 03/04 | 911 | 924 | 898 | 922 | +1.43% | 4,512,000 | 7270億1047万 | +3.36% | 12.19 | 1.5 |
| 03/03 | 910 | 912 | 902 | 909 | -0.33% | 4,230,000 | 7167億5978万 | +2.13% | 12.02 | 1.48 |
| 03/02 | 900 | 920 | 898 | 912 | +4.23% | 4,461,000 | 7191億2532万 | +2.7% | 12.06 | 1.49 |
| 03/01 | 858 | 881 | 858 | 875 | +1.98% | 2,776,000 | 6899億5028万 | -1.24% | 11.57 | 1.43 |
| 02/29 | 874 | 879 | 858 | 858 | -2.17% | 3,924,000 | 6765億4553万 | -3.05% | 11.35 | 1.4 |
| 02/26 | 879 | 888 | 877 | 877 | +0.57% | 2,617,000 | 6915億2731万 | -0.9% | 11.6 | 1.43 |
| 02/25 | 842 | 885 | 842 | 872 | +3.93% | 6,028,000 | 6875億8474万 | -1.25% | 11.53 | 1.42 |
| 02/24 | 840 | 845 | 831 | 839 | -1.41% | 3,272,000 | 6615億6376万 | -4.88% | 11.1 | 1.37 |
| 02/23 | 871 | 876 | 848 | 851 | -1.62% | 2,593,000 | 6710億2593万 | -3.73% | 11.26 | 1.39 |
| 02/22 | 853 | 874 | 851 | 865 | +1.17% | 2,366,000 | 6820億6514万 | -2.26% | 11.44 | 1.41 |
| 02/19 | 858 | 865 | 846 | 855 | -1.04% | 2,574,000 | 6741億7999万 | -3.61% | 11.31 | 1.4 |
| 02/18 | 872 | 879 | 860 | 864 | +0.93% | 3,728,000 | 6812億7662万 | -2.92% | 11.43 | 1.41 |
| 02/17 | 875 | 891 | 842 | 856 | -2.84% | 4,475,000 | 6749億6850万 | -4.14% | 11.32 | 1.4 |
| 02/16 | 888 | 905 | 881 | 881 | -2.11% | 4,354,000 | 6946億8137万 | -1.67% | 11.65 | 1.44 |
| 02/15 | 862 | 908 | 856 | 900 | +8.04% | 6,267,000 | 7096億6315万 | +0.11% | 11.9 | 1.47 |
| 02/12 | 838 | 857 | 823 | 833 | -4.03% | 7,090,000 | 6568億3267万 | -7.65% | 11.02 | 1.36 |
| 02/10 | 895 | 907 | 855 | 868 | -2.47% | 7,168,000 | 6844億3068万 | -4.3% | 11.48 | 1.42 |
| 02/09 | 896 | 904 | 865 | 890 | -3.89% | 7,633,000 | 7017億7800万 | -2.41% | 11.77 | 1.45 |
| 02/08 | 891 | 930 | 887 | 926 | +2.21% | 4,296,000 | 7301億6453万 | +1.2% | 12.25 | 1.51 |
| 02/05 | 908 | 916 | 891 | 906 | -1.74% | 3,550,000 | 7143億9423万 | -1.31% | 11.98 | 1.48 |
| 02/04 | 922 | 940 | 920 | 922 | -1.39% | 2,767,000 | 7270億1047万 | +0.11% | 12.19 | 1.5 |
| 02/03 | 940 | 943 | 920 | 935 | -3.61% | 3,805,000 | 7372億6116万 | +1.19% | 12.37 | 1.53 |
| 02/02 | 992 | 992 | 965 | 970 | -0.82% | 4,401,000 | 7648億5917万 | +4.86% | 12.83 | 1.58 |
| 02/01 | 965 | 979 | 962 | 978 | +5.5% | 5,333,000 | 7711億6729万 | +5.62% | 12.93 | 1.6 |
| 01/29 | 887 | 929 | 876 | 927 | +5.7% | 7,419,000 | 7309億5304万 | 0% | 12.26 | 1.51 |
| 01/28 | 867 | 885 | 857 | 877 | +0.23% | 2,430,000 | 6915億2731万 | -5.8% | 11.6 | 1.43 |
| 01/27 | 864 | 883 | 859 | 875 | +3.06% | 3,007,000 | 6899億5028万 | -6.62% | 11.57 | 1.43 |
| 01/26 | 854 | 864 | 846 | 849 | -1.39% | 2,717,000 | 6694億4890万 | -10.06% | 11.23 | 1.39 |
| 01/25 | 871 | 874 | 853 | 861 | +0.12% | 2,432,000 | 6789億1108万 | -9.56% | 11.39 | 1.41 |
| 01/22 | 843 | 862 | 834 | 860 | +5.26% | 3,817,000 | 6781億2256万 | -10.23% | 11.37 | 1.4 |
| 01/21 | 836 | 858 | 817 | 817 | -2.51% | 5,828,000 | 6442億1643万 | -15.25% | 10.81 | 1.33 |
| 01/20 | 881 | 881 | 835 | 838 | -5.42% | 4,872,000 | 6607億7524万 | -13.79% | 11.08 | 1.37 |
| 01/19 | 890 | 895 | 876 | 886 | -0.45% | 3,252,000 | 6986億2394万 | -9.59% | 11.72 | 1.45 |
| 01/18 | 887 | 893 | 875 | 890 | -2.2% | 3,187,000 | 7017億7800万 | -9.55% | 11.77 | 1.45 |
| 01/15 | 937 | 940 | 907 | 910 | -1.41% | 2,521,000 | 7175億4829万 | -7.99% | 12.04 | 1.49 |
| 01/14 | 923 | 929 | 905 | 923 | -3.15% | 4,369,000 | 7277億9898万 | -7.14% | 12.21 | 1.51 |
| 01/13 | 927 | 953 | 927 | 953 | +3.7% | 2,923,000 | 7514億5442万 | -4.51% | 12.6 | 1.56 |
| 01/12 | 945 | 955 | 915 | 919 | -4.07% | 4,153,000 | 7246億4492万 | -8.19% | 12.15 | 1.5 |
| 01/08 | 960 | 980 | 955 | 958 | -1.44% | 4,068,000 | 7553億9699万 | -4.87% | 12.67 | 1.56 |
| 01/07 | 975 | 987 | 967 | 972 | -0.41% | 4,554,000 | 7664億3620万 | -3.76% | 12.86 | 1.59 |
| 01/06 | 985 | 989 | 965 | 976 | -0.31% | 3,182,000 | 7695億9026万 | -3.65% | 12.91 | 1.59 |
| 01/05 | 971 | 987 | 962 | 979 | +1.03% | 3,671,000 | 7719億5580万 | -3.64% | 12.95 | 1.6 |
| 01/04 | 986 | 990 | 964 | 969 | -2.12% | 3,075,000 | 7640億7065万 | -5% | 12.82 | 1.58 |
| 2015 |
| 12/30 | 999 | 1,002 | 988 | 990 | -0.6% | 2,131,000 | 7806億2946万 | -3.23% | 13.09 | 1.62 |
| 12/29 | 984 | 997 | 976 | 996 | +1.53% | 1,884,000 | 7853億6055万 | -3.02% | 13.17 | 1.63 |
| 12/28 | 980 | 985 | 972 | 981 | +0.2% | 1,781,000 | 7735億3283万 | -4.66% | 12.97 | 1.6 |
| 12/25 | 995 | 996 | 976 | 979 | -0.81% | 2,407,000 | 7719億5580万 | -5.14% | 12.95 | 1.6 |
| 12/24 | 1,008 | 1,012 | 985 | 987 | -1.89% | 4,022,000 | 7782億6392万 | -4.64% | 13.05 | 1.61 |
| 12/22 | 1,011 | 1,015 | 1,002 | 1,006 | -0.79% | 3,797,000 | 7932億4570万 | -3.08% | 13.31 | 1.64 |
| 12/21 | 1,029 | 1,030 | 1,004 | 1,014 | -2.12% | 3,792,000 | 7995億5381万 | -2.5% | 13.41 | 1.65 |
| 12/18 | 1,059 | 1,067 | 1,035 | 1,036 | -2.45% | 4,159,000 | 8169億113万 | -0.58% | 13.7 | 1.69 |
| 12/17 | 1,054 | 1,068 | 1,054 | 1,062 | +2.12% | 4,087,000 | 8374億251万 | +1.72% | 14.05 | 1.73 |
| 12/16 | 1,029 | 1,041 | 1,023 | 1,040 | +3.07% | 4,214,000 | 8200億5519万 | -0.38% | 13.76 | 1.7 |
| 12/15 | 1,023 | 1,036 | 1,006 | 1,009 | -1.27% | 3,794,000 | 7956億1124万 | -3.44% | 13.35 | 1.65 |
| 12/14 | 1,003 | 1,024 | 1,002 | 1,022 | +0.59% | 3,353,000 | 8058億6193万 | -2.29% | 13.52 | 1.67 |
| 12/11 | 1,002 | 1,022 | 1,002 | 1,016 | +0.1% | 3,918,000 | 8011億3084万 | -2.78% | 13.44 | 1.66 |
| 12/10 | 1,008 | 1,030 | 1,005 | 1,015 | +1% | 4,170,000 | 8003億4233万 | -2.78% | 13.42 | 1.66 |
| 12/09 | 1,002 | 1,018 | 999 | 1,005 | -0.4% | 2,685,000 | 7924億5718万 | -3.55% | 13.29 | 1.64 |
| 12/08 | 1,024 | 1,024 | 1,003 | 1,009 | -1.37% | 3,750,000 | 7956億1124万 | -3.17% | 13.35 | 1.65 |
| 12/07 | 1,033 | 1,042 | 1,023 | 1,023 | -0.1% | 3,694,000 | 8066億5044万 | -2.11% | 13.53 | 1.67 |
| 12/04 | 1,032 | 1,032 | 1,018 | 1,024 | -2.01% | 3,513,000 | 8074億3896万 | -2.01% | 13.54 | 1.67 |
| 12/03 | 1,048 | 1,058 | 1,039 | 1,045 | -0.95% | 3,186,000 | 8239億9777万 | -0.1% | 13.82 | 1.71 |
| 12/02 | 1,048 | 1,057 | 1,039 | 1,055 | +0.57% | 4,755,000 | 8318億8291万 | +0.96% | 13.95 | 1.72 |
| 12/01 | 1,026 | 1,049 | 1,026 | 1,049 | +1.55% | 4,859,000 | 8271億5182万 | +0.38% | 13.87 | 1.71 |
| 11/30 | 1,052 | 1,055 | 1,033 | 1,033 | -2.09% | 2,963,000 | 8145億3559万 | -1.05% | 13.66 | 1.69 |
| 11/27 | 1,076 | 1,076 | 1,053 | 1,055 | -1.49% | 2,397,000 | 8318億8291万 | +1.05% | 13.95 | 1.72 |
| 11/26 | 1,062 | 1,077 | 1,060 | 1,071 | +1.04% | 3,295,000 | 8444億9915万 | +2.49% | 14.17 | 1.75 |
| 11/25 | 1,070 | 1,071 | 1,057 | 1,060 | -1.4% | 2,660,000 | 8358億2548万 | +1.53% | 14.02 | 1.73 |
| 11/24 | 1,053 | 1,077 | 1,051 | 1,075 | +1.22% | 3,760,000 | 8476億5320万 | +2.97% | 14.22 | 1.75 |
| 11/20 | 1,054 | 1,062 | 1,041 | 1,062 | +1.14% | 3,184,000 | 8374億251万 | +1.82% | 14.05 | 1.73 |
| 11/19 | 1,062 | 1,064 | 1,046 | 1,050 | -0.1% | 2,637,000 | 8279億4034万 | +0.67% | 13.89 | 1.71 |
| 11/18 | 1,062 | 1,067 | 1,047 | 1,051 | -0.57% | 3,900,000 | 8287億2885万 | +0.86% | 13.9 | 1.72 |
| 11/17 | 1,064 | 1,066 | 1,049 | 1,057 | -0.09% | 4,455,000 | 8334億5994万 | +1.44% | 13.98 | 1.73 |
| 11/16 | 1,055 | 1,068 | 1,047 | 1,058 | -1.21% | 2,822,000 | 8342億4846万 | +1.54% | 13.99 | 1.73 |
| 11/13 | 1,063 | 1,075 | 1,056 | 1,071 | -0.19% | 3,161,000 | 8444億9915万 | +3.08% | 14.17 | 1.75 |
| 11/12 | 1,082 | 1,094 | 1,071 | 1,073 | -0.19% | 3,945,000 | 8460億7617万 | +3.57% | 14.19 | 1.75 |
| 11/11 | 1,070 | 1,084 | 1,064 | 1,075 | +1.22% | 4,827,000 | 8476億5320万 | +4.07% | 14.22 | 1.75 |
| 11/10 | 1,055 | 1,074 | 1,045 | 1,062 | +1.82% | 6,089,000 | 8374億251万 | +3.01% | 14.05 | 1.73 |
| 11/09 | 1,015 | 1,055 | 1,011 | 1,043 | +5.35% | 9,932,000 | 8224億2074万 | +1.46% | 13.79 | 1.7 |
| 11/06 | 980 | 996 | 975 | 990 | +1.23% | 5,173,000 | 7806億2946万 | -3.51% | 13.09 | 1.62 |
| 11/05 | 955 | 988 | 947 | 978 | +0.82% | 7,761,000 | 7711億6729万 | -4.77% | 12.94 | 1.6 |
| 11/04 | 1,026 | 1,029 | 966 | 970 | -5.09% | 10,894,000 | 7648億5917万 | -5.73% | 12.83 | 1.58 |
