PBR
2015/10/22～2016/03/18
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/18 | 1,940 | 1,950 | 1,910 | 1,940 | 0% | 306,030 | 374億6224万 | +19.24% | 6.11 | 1.7 |
| 03/17 | 1,930 | 1,990 | 1,900 | 1,940 | +1.57% | 774,950 | 374億6224万 | +20.95% | 6.11 | 1.7 |
| 03/16 | 1,890 | 1,940 | 1,880 | 1,910 | +1.06% | 449,390 | 368億8293万 | +20.2% | 6.01 | 1.67 |
| 03/15 | 1,880 | 1,910 | 1,830 | 1,890 | +0.53% | 612,020 | 364億9672万 | +19.77% | 5.95 | 1.66 |
| 03/14 | 1,900 | 1,950 | 1,870 | 1,880 | +3.3% | 1,835,760 | 363億361万 | +19.67% | 5.92 | 1.65 |
| 03/11 | 1,570 | 1,880 | 1,570 | 1,820 | +13.75% | 2,304,820 | 351億4499万 | +16.37% | 5.73 | 1.6 |
| 03/10 | 1,580 | 1,610 | 1,580 | 1,600 | +1.91% | 116,770 | 308億9669万 | +2.43% | 5.04 | 1.4 |
| 03/09 | 1,590 | 1,600 | 1,540 | 1,570 | -3.09% | 247,730 | 303億1738万 | -0.06% | 4.94 | 1.38 |
| 03/08 | 1,630 | 1,650 | 1,550 | 1,620 | -0.61% | 250,080 | 312億8290万 | +2.4% | 5.1 | 1.42 |
| 03/07 | 1,650 | 1,660 | 1,630 | 1,630 | -0.61% | 239,770 | 314億7601万 | +2.39% | 5.13 | 1.43 |
| 03/04 | 1,590 | 1,640 | 1,580 | 1,640 | +3.14% | 258,460 | 316億6911万 | +2.56% | 5.16 | 1.44 |
| 03/03 | 1,600 | 1,620 | 1,580 | 1,590 | -0.63% | 237,190 | 307億359万 | -0.63% | 5.01 | 1.39 |
| 03/02 | 1,670 | 1,670 | 1,590 | 1,600 | +0.63% | 392,660 | 308億9669万 | -0.12% | 5.04 | 1.4 |
| 03/01 | 1,540 | 1,590 | 1,540 | 1,590 | +2.58% | 175,440 | 307億359万 | -0.69% | 5.01 | 1.39 |
| 02/29 | 1,580 | 1,590 | 1,550 | 1,550 | -1.27% | 192,050 | 299億3117万 | -3.31% | 4.88 | 1.36 |
| 02/26 | 1,570 | 1,590 | 1,540 | 1,570 | +1.95% | 318,690 | 303億1738万 | -2.24% | 4.94 | 1.38 |
| 02/25 | 1,530 | 1,560 | 1,520 | 1,540 | +1.99% | 198,010 | 297億3807万 | -3.99% | 4.85 | 1.35 |
| 02/24 | 1,500 | 1,540 | 1,480 | 1,510 | -0.66% | 226,780 | 291億5875万 | -5.92% | 4.75 | 1.32 |
| 02/23 | 1,570 | 1,590 | 1,500 | 1,520 | -1.3% | 394,750 | 293億5186万 | -5.53% | 4.79 | 1.33 |
| 02/22 | 1,460 | 1,590 | 1,460 | 1,540 | +5.48% | 500,600 | 281億847万 | -4.47% | 4.58 | 1.28 |
| 02/19 | 1,460 | 1,480 | 1,430 | 1,460 | -2.01% | 401,420 | 266億4829万 | -9.71% | 4.34 | 1.21 |
| 02/18 | 1,450 | 1,510 | 1,420 | 1,490 | +4.93% | 703,730 | 271億9585万 | -8.36% | 4.43 | 1.23 |
| 02/17 | 1,410 | 1,440 | 1,390 | 1,420 | 0% | 541,830 | 259億1820万 | -13.2% | 4.23 | 1.18 |
| 02/16 | 1,430 | 1,490 | 1,420 | 1,420 | -0.7% | 747,260 | 259億1820万 | -13.78% | 4.23 | 1.18 |
| 02/15 | 1,430 | 1,440 | 1,390 | 1,430 | +4.38% | 718,660 | 261億72万 | -13.91% | 4.26 | 1.19 |
| 02/12 | 1,460 | 1,510 | 1,350 | 1,370 | -12.18% | 993,560 | 250億558万 | -18.21% | 4.08 | 1.14 |
| 02/10 | 1,830 | 1,840 | 1,510 | 1,560 | -4.29% | 1,362,760 | 284億7351万 | -7.91% | 4.64 | 1.29 |
| 02/09 | 1,650 | 1,670 | 1,620 | 1,630 | -5.78% | 356,050 | 297億5117万 | -4.57% | 4.85 | 1.35 |
| 02/08 | 1,640 | 1,760 | 1,640 | 1,730 | +2.37% | 319,840 | 315億7639万 | +0.7% | 5.15 | 1.43 |
| 02/05 | 1,750 | 1,780 | 1,660 | 1,690 | -5.06% | 341,660 | 308億4630万 | -2.14% | 5.03 | 1.4 |
| 02/04 | 1,820 | 1,830 | 1,760 | 1,780 | -2.2% | 319,390 | 324億8901万 | +2.53% | 5.3 | 1.48 |
| 02/03 | 1,810 | 1,840 | 1,770 | 1,820 | -1.62% | 336,760 | 332億1910万 | +4.6% | 5.42 | 1.51 |
| 02/02 | 1,830 | 1,880 | 1,820 | 1,850 | -1.07% | 310,810 | 337億6666万 | +6.2% | 5.51 | 1.53 |
| 02/01 | 1,840 | 1,880 | 1,800 | 1,870 | +3.89% | 506,590 | 341億3171万 | +7.1% | 5.56 | 1.55 |
| 01/29 | 1,680 | 1,800 | 1,670 | 1,800 | +8.43% | 381,790 | 328億5405万 | +2.86% | 5.36 | 1.49 |
| 01/28 | 1,620 | 1,680 | 1,600 | 1,660 | +1.22% | 289,900 | 302億9874万 | -5.57% | 4.94 | 1.38 |
| 01/27 | 1,630 | 1,650 | 1,610 | 1,640 | +3.14% | 283,320 | 299億3369万 | -7.4% | 4.88 | 1.36 |
| 01/26 | 1,600 | 1,630 | 1,580 | 1,590 | -3.05% | 237,560 | 290億2108万 | -10.97% | 4.73 | 1.32 |
| 01/25 | 1,650 | 1,670 | 1,600 | 1,640 | +1.86% | 335,820 | 299億3369万 | -8.99% | 4.88 | 1.36 |
| 01/22 | 1,590 | 1,630 | 1,560 | 1,610 | +4.55% | 523,500 | 293億8612万 | -11.29% | 4.79 | 1.33 |
| 01/21 | 1,520 | 1,630 | 1,520 | 1,540 | -0.65% | 700,260 | 272億9367万 | -15.75% | 4.45 | 1.24 |
| 01/20 | 1,640 | 1,640 | 1,550 | 1,550 | -3.73% | 434,400 | 274億7090万 | -16.13% | 4.48 | 1.25 |
| 01/19 | 1,600 | 1,640 | 1,580 | 1,610 | +0.63% | 437,880 | 285億3429万 | -13.72% | 4.65 | 1.3 |
| 01/18 | 1,570 | 1,620 | 1,560 | 1,600 | -3.61% | 410,490 | 283億5705万 | -14.98% | 4.62 | 1.29 |
| 01/15 | 1,720 | 1,730 | 1,650 | 1,660 | -2.35% | 315,650 | 294億2044万 | -12.54% | 4.8 | 1.34 |
| 01/14 | 1,680 | 1,720 | 1,630 | 1,700 | -1.73% | 383,810 | 301億2937万 | -11.09% | 4.91 | 1.37 |
| 01/13 | 1,700 | 1,750 | 1,700 | 1,730 | +2.37% | 286,080 | 306億6107万 | -10.13% | 5 | 1.39 |
| 01/12 | 1,750 | 1,760 | 1,670 | 1,690 | -4.52% | 433,360 | 299億5214万 | -12.84% | 4.88 | 1.36 |
| 01/08 | 1,740 | 1,800 | 1,720 | 1,770 | -1.12% | 715,730 | 313億6999万 | -9.42% | 5.11 | 1.42 |
| 01/07 | 1,820 | 1,840 | 1,780 | 1,790 | -3.24% | 497,570 | 317億2446万 | -8.86% | 5.17 | 1.44 |
| 01/06 | 1,890 | 1,890 | 1,840 | 1,850 | -2.12% | 230,970 | 327億8785万 | -6.28% | 5.34 | 1.49 |
| 01/05 | 1,880 | 1,900 | 1,870 | 1,890 | -0.53% | 222,890 | 334億9677万 | -4.59% | 5.46 | 1.52 |
| 01/04 | 1,930 | 1,960 | 1,890 | 1,900 | -2.06% | 285,110 | 336億7400万 | -4.43% | 5.49 | 1.53 |
| 2015 |
| 12/30 | 1,930 | 1,980 | 1,920 | 1,940 | +1.04% | 236,900 | 354億937万 | -2.76% | 5.77 | 1.61 |
| 12/29 | 1,910 | 1,930 | 1,880 | 1,920 | +1.59% | 391,870 | 350億4432万 | -4.05% | 5.71 | 1.59 |
| 12/28 | 1,870 | 1,910 | 1,870 | 1,890 | +1.07% | 333,040 | 344億9675万 | -5.83% | 5.62 | 1.57 |
| 12/25 | 1,910 | 1,930 | 1,860 | 1,870 | -3.11% | 468,370 | 341億3171万 | -7.1% | 5.56 | 1.55 |
| 12/24 | 1,990 | 1,990 | 1,930 | 1,930 | -2.53% | 259,830 | 352億2684万 | -4.46% | 5.74 | 1.6 |
| 12/22 | 1,990 | 2,020 | 1,970 | 1,980 | -0.5% | 188,700 | 361億3946万 | -2.22% | 5.89 | 1.64 |
| 12/21 | 1,980 | 1,990 | 1,960 | 1,990 | 0% | 208,570 | 342億1620万 | -1.87% | 5.58 | 1.55 |
| 12/18 | 2,010 | 2,030 | 1,990 | 1,990 | -1.49% | 228,730 | 342億1620万 | -2.16% | 5.58 | 1.55 |
| 12/17 | 2,040 | 2,050 | 2,010 | 2,020 | +1% | 227,430 | 347億3202万 | -1.17% | 5.66 | 1.58 |
| 12/16 | 1,970 | 2,000 | 1,960 | 2,000 | +2.56% | 351,820 | 343億8814万 | -2.63% | 5.61 | 1.56 |
| 12/15 | 1,960 | 1,970 | 1,930 | 1,950 | 0% | 284,580 | 335億2843万 | -5.52% | 5.47 | 1.52 |
| 12/14 | 1,980 | 1,990 | 1,930 | 1,950 | -3.47% | 518,790 | 335億2843万 | -5.98% | 5.47 | 1.52 |
| 12/11 | 2,030 | 2,030 | 2,000 | 2,020 | +1% | 216,970 | 347億3202万 | -2.88% | 5.66 | 1.58 |
| 12/10 | 1,980 | 2,030 | 1,980 | 2,000 | -0.5% | 187,130 | 343億8814万 | -3.94% | 5.61 | 1.56 |
| 12/09 | 2,000 | 2,030 | 1,990 | 2,010 | +0.5% | 301,110 | 345億6008万 | -3.46% | 5.63 | 1.57 |
| 12/08 | 2,030 | 2,030 | 2,000 | 2,000 | -0.99% | 197,960 | 343億8814万 | -4.03% | 5.61 | 1.56 |
| 12/07 | 2,040 | 2,050 | 2,020 | 2,020 | -0.49% | 275,780 | 347億3202万 | -3.35% | 5.66 | 1.58 |
| 12/04 | 2,040 | 2,050 | 2,020 | 2,030 | -1.93% | 237,340 | 349億396万 | -3.15% | 5.69 | 1.58 |
| 12/03 | 2,070 | 2,110 | 2,040 | 2,070 | 0% | 293,770 | 355億9172万 | -1.48% | 5.8 | 1.62 |
| 12/02 | 2,030 | 2,100 | 2,030 | 2,070 | +1.97% | 575,270 | 355億9172万 | -1.71% | 5.8 | 1.62 |
| 12/01 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 163,680 | 349億396万 | -3.88% | 5.69 | 1.58 |
| 11/30 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 118,200 | 349億396万 | -4.34% | 5.69 | 1.58 |
| 11/27 | 2,050 | 2,070 | 2,030 | 2,030 | -1.46% | 250,480 | 349億396万 | -4.69% | 5.69 | 1.58 |
| 11/26 | 2,060 | 2,090 | 2,050 | 2,060 | -0.48% | 189,300 | 354億1978万 | -3.65% | 5.77 | 1.61 |
| 11/25 | 2,090 | 2,100 | 2,060 | 2,070 | -0.96% | 135,180 | 355億9172万 | -3.5% | 5.8 | 1.62 |
| 11/24 | 2,110 | 2,120 | 2,080 | 2,090 | +0.48% | 194,090 | 359億3560万 | -2.97% | 5.86 | 1.63 |
| 11/20 | 2,040 | 2,090 | 2,030 | 2,080 | +1.96% | 254,130 | 346億6315万 | -3.7% | 5.65 | 1.57 |
| 11/19 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 158,740 | 339億9655万 | -5.95% | 5.54 | 1.54 |
| 11/18 | 2,050 | 2,060 | 2,030 | 2,040 | -0.49% | 190,090 | 339億9655万 | -6.34% | 5.54 | 1.54 |
| 11/17 | 2,070 | 2,090 | 2,030 | 2,050 | 0% | 368,720 | 341億6320万 | -6.48% | 5.57 | 1.55 |
| 11/16 | 2,060 | 2,080 | 2,050 | 2,050 | -4.21% | 493,310 | 341億6320万 | -6.82% | 5.57 | 1.55 |
| 11/13 | 2,200 | 2,200 | 2,100 | 2,140 | -5.31% | 934,010 | 356億6305万 | -2.77% | 5.81 | 1.62 |
| 11/12 | 2,280 | 2,280 | 2,230 | 2,260 | -0.44% | 386,880 | 376億6285万 | +2.77% | 6.14 | 1.71 |
| 11/11 | 2,230 | 2,270 | 2,220 | 2,270 | +1.79% | 298,230 | 378億2950万 | +3.56% | 6.17 | 1.72 |
| 11/10 | 2,210 | 2,240 | 2,190 | 2,230 | +0.45% | 286,130 | 371億6290万 | +2.01% | 6.06 | 1.69 |
| 11/09 | 2,190 | 2,230 | 2,150 | 2,220 | +6.22% | 558,400 | 369億9625万 | +1.74% | 6.03 | 1.68 |
| 11/06 | 2,060 | 2,120 | 2,060 | 2,090 | +1.46% | 220,820 | 348億2980万 | -4.04% | 5.68 | 1.58 |
| 11/05 | 2,020 | 2,090 | 2,000 | 2,060 | +2.49% | 343,700 | 343億2985万 | -5.46% | 5.6 | 1.56 |
| 11/04 | 2,080 | 2,090 | 1,990 | 2,010 | -2.9% | 407,160 | 334億9660万 | -7.71% | 5.46 | 1.52 |
| 11/02 | 2,120 | 2,120 | 2,060 | 2,070 | -3.27% | 253,770 | 344億9650万 | -5.18% | 5.62 | 1.57 |
| 10/30 | 2,130 | 2,150 | 2,100 | 2,140 | -0.93% | 297,000 | 356億6305万 | -2.01% | 5.81 | 1.62 |
| 10/29 | 2,180 | 2,200 | 2,130 | 2,160 | -0.46% | 338,060 | 359億9635万 | -0.92% | 5.87 | 1.63 |
| 10/28 | 2,190 | 2,230 | 2,160 | 2,170 | -0.46% | 318,610 | 361億6300万 | -0.46% | 5.89 | 1.64 |
| 10/27 | 2,240 | 2,250 | 2,180 | 2,180 | -2.68% | 259,270 | 363億2965万 | +0.05% | 5.92 | 1.65 |
| 10/26 | 2,280 | 2,290 | 2,220 | 2,240 | -1.32% | 283,120 | 373億2955万 | +2.94% | 6.08 | 1.69 |
| 10/23 | 2,280 | 2,290 | 2,230 | 2,270 | +1.79% | 326,080 | 378億2950万 | +4.61% | 6.17 | 1.72 |
| 10/22 | 2,240 | 2,250 | 2,200 | 2,230 | -0.45% | 181,430 | 371億6290万 | +2.95% | 6.06 | 1.69 |
