PBR
2015/08/20~2016/01/20
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 | 10/1, 株式併合 5→1 |
2016 |
01/20 | 2,180 | 2,190 | 2,060 | 2,075 | -4.38% | 919,200 | 1153億5236万 | -8.75% | 7.87 | 0.75 |
01/19 | 2,175 | 2,185 | 2,135 | 2,170 | -0.23% | 356,000 | 1206億3356万 | -4.99% | 8.23 | 0.78 |
01/18 | 2,170 | 2,180 | 2,130 | 2,175 | -2.25% | 622,800 | 1209億1151万 | -5.06% | 8.25 | 0.78 |
01/15 | 2,300 | 2,300 | 2,205 | 2,225 | -2.41% | 641,600 | 1236億9109万 | -3.26% | 8.44 | 0.8 |
01/14 | 2,230 | 2,280 | 2,205 | 2,280 | +1.11% | 843,800 | 1267億4862万 | -1.17% | 8.65 | 0.82 |
01/13 | 2,220 | 2,260 | 2,205 | 2,255 | +3.2% | 556,000 | 1253億5883万 | -2.51% | 8.56 | 0.81 |
01/12 | 2,265 | 2,270 | 2,180 | 2,185 | -4.59% | 752,600 | 1214億6743万 | -5.86% | 8.29 | 0.79 |
01/08 | 2,295 | 2,340 | 2,280 | 2,290 | -1.29% | 678,000 | 1273億454万 | -1.8% | 8.69 | 0.83 |
01/07 | 2,290 | 2,350 | 2,285 | 2,320 | +2.2% | 800,000 | 1289億7228万 | -0.77% | 8.8 | 0.84 |
01/06 | 2,265 | 2,300 | 2,250 | 2,270 | +0.67% | 699,600 | 1261億9271万 | -3.07% | 8.61 | 0.82 |
01/05 | 2,250 | 2,280 | 2,240 | 2,255 | -0.22% | 401,600 | 1253億5883万 | -4% | 8.56 | 0.81 |
01/04 | 2,290 | 2,310 | 2,260 | 2,260 | -1.74% | 413,200 | 1256億3679万 | -4.12% | 8.57 | 0.81 |
2015 |
12/30 | 2,320 | 2,320 | 2,295 | 2,300 | -0.86% | 289,000 | 1278億6045万 | -2.71% | 8.73 | 0.83 |
12/29 | 2,290 | 2,335 | 2,285 | 2,320 | +0.87% | 283,400 | 1289億7228万 | -2.11% | 8.8 | 0.84 |
12/28 | 2,280 | 2,320 | 2,260 | 2,300 | +1.77% | 448,000 | 1278億6045万 | -3.12% | 8.73 | 0.83 |
12/25 | 2,305 | 2,315 | 2,240 | 2,260 | -1.53% | 463,600 | 1256億3679万 | -4.96% | 8.57 | 0.81 |
12/24 | 2,350 | 2,370 | 2,285 | 2,295 | -1.5% | 493,200 | 1275億8249万 | -3.73% | 8.71 | 0.83 |
12/22 | 2,300 | 2,335 | 2,300 | 2,330 | +1.53% | 421,400 | 1295億2820万 | -2.51% | 8.84 | 0.84 |
12/21 | 2,300 | 2,330 | 2,290 | 2,295 | -0.65% | 380,200 | 1275億8249万 | -4.14% | 8.71 | 0.83 |
12/18 | 2,350 | 2,360 | 2,310 | 2,310 | -2.33% | 505,600 | 1284億1637万 | -3.79% | 8.76 | 0.83 |
12/17 | 2,375 | 2,385 | 2,350 | 2,365 | +1.07% | 322,200 | 1314億7390万 | -1.74% | 8.97 | 0.85 |
12/16 | 2,335 | 2,345 | 2,320 | 2,340 | +1.96% | 287,200 | 1300億8411万 | -3.03% | 8.88 | 0.84 |
12/15 | 2,325 | 2,360 | 2,290 | 2,295 | -1.5% | 400,400 | 1275億8249万 | -5.09% | 8.71 | 0.83 |
12/14 | 2,310 | 2,345 | 2,285 | 2,330 | -0.43% | 376,200 | 1295億2820万 | -3.84% | 8.84 | 0.84 |
12/11 | 2,310 | 2,355 | 2,310 | 2,340 | +0.65% | 376,400 | 1300億8411万 | -3.58% | 8.88 | 0.84 |
12/10 | 2,350 | 2,370 | 2,315 | 2,325 | -1.48% | 484,000 | 1292億5024万 | -4.24% | 8.82 | 0.84 |
12/09 | 2,375 | 2,385 | 2,355 | 2,360 | -1.26% | 380,000 | 1311億9594万 | -2.76% | 8.95 | 0.85 |
12/08 | 2,420 | 2,435 | 2,385 | 2,390 | -1.04% | 330,200 | 1328億6369万 | -1.57% | 9.07 | 0.86 |
12/07 | 2,440 | 2,450 | 2,415 | 2,415 | 0% | 261,800 | 1342億5347万 | -0.58% | 9.16 | 0.87 |
12/04 | 2,425 | 2,430 | 2,410 | 2,415 | -1.43% | 451,200 | 1342億5347万 | -0.66% | 9.16 | 0.87 |
12/03 | 2,460 | 2,490 | 2,445 | 2,450 | -0.41% | 364,000 | 1361億9918万 | +0.62% | 9.3 | 0.88 |
12/02 | 2,450 | 2,470 | 2,435 | 2,460 | +0.41% | 358,200 | 1367億5509万 | +1.03% | 9.33 | 0.89 |
12/01 | 2,440 | 2,455 | 2,430 | 2,450 | +1.03% | 271,400 | 1361億9918万 | +0.53% | 9.3 | 0.88 |
11/30 | 2,430 | 2,455 | 2,425 | 2,425 | -0.21% | 311,600 | 1348億939万 | -0.57% | 9.2 | 0.87 |
11/27 | 2,450 | 2,455 | 2,415 | 2,430 | -1.22% | 411,400 | 1350億8735万 | -0.61% | 9.22 | 0.88 |
11/26 | 2,450 | 2,480 | 2,435 | 2,460 | +1.23% | 351,600 | 1367億5509万 | +0.45% | 9.33 | 0.89 |
11/25 | 2,440 | 2,450 | 2,420 | 2,430 | -1.02% | 282,200 | 1350億8735万 | -0.86% | 9.22 | 0.88 |
11/24 | 2,425 | 2,465 | 2,425 | 2,455 | +0.82% | 371,400 | 1364億7713万 | -0.08% | 9.31 | 0.88 |
11/20 | 2,390 | 2,435 | 2,385 | 2,435 | +1.67% | 450,600 | 1353億6530万 | -0.98% | 9.24 | 0.88 |
11/19 | 2,415 | 2,425 | 2,380 | 2,395 | -0.62% | 531,000 | 1331億4164万 | -2.76% | 9.09 | 0.86 |
11/18 | 2,440 | 2,450 | 2,400 | 2,410 | -1.43% | 327,800 | 1339億7552万 | -2.31% | 9.14 | 0.87 |
11/17 | 2,450 | 2,455 | 2,425 | 2,445 | +1.03% | 303,200 | 1359億2122万 | -1.09% | 9.28 | 0.88 |
11/16 | 2,420 | 2,450 | 2,415 | 2,420 | -2.02% | 367,400 | 1345億3143万 | -2.22% | 9.18 | 0.87 |
11/13 | 2,455 | 2,480 | 2,425 | 2,470 | -0.2% | 437,800 | 1373億1101万 | -0.16% | 9.37 | 0.89 |
11/12 | 2,505 | 2,515 | 2,470 | 2,475 | -1.2% | 520,200 | 1375億8896万 | +0.16% | 9.39 | 0.89 |
11/11 | 2,475 | 2,515 | 2,465 | 2,505 | +1.83% | 646,400 | 1392億5671万 | +1.54% | 9.5 | 0.9 |
11/10 | 2,415 | 2,475 | 2,405 | 2,460 | +1.03% | 715,400 | 1367億5509万 | -0.12% | 9.33 | 0.89 |
11/09 | 2,425 | 2,455 | 2,355 | 2,435 | +0.21% | 860,600 | 1353億6530万 | -1.1% | 9.24 | 0.88 |
11/06 | 2,375 | 2,445 | 2,340 | 2,430 | +2.97% | 901,400 | 1350億8735万 | -1.26% | 9.22 | 0.88 |
11/05 | 2,325 | 2,370 | 2,300 | 2,360 | +2.39% | 701,200 | 1311億9594万 | -4.18% | 8.95 | 0.85 |
11/04 | 2,380 | 2,395 | 2,285 | 2,305 | -3.15% | 1,046,600 | 1281億3841万 | -6.53% | 8.75 | 0.83 |
11/02 | 2,395 | 2,405 | 2,365 | 2,380 | -1.45% | 628,000 | 1323億777万 | -3.84% | 9.03 | 0.86 |
10/30 | 2,450 | 2,460 | 2,365 | 2,415 | -2.03% | 1,064,400 | 1342億5347万 | -2.54% | 9.16 | 0.87 |
10/29 | 2,500 | 2,510 | 2,435 | 2,465 | -1.4% | 927,200 | 1370億3305万 | -0.56% | 9.35 | 0.89 |
10/28 | 2,480 | 2,535 | 2,465 | 2,500 | +1.21% | 781,800 | 1389億7875万 | +0.77% | 9.49 | 0.9 |
10/27 | 2,495 | 2,505 | 2,455 | 2,470 | -1.4% | 735,400 | 1373億1101万 | -0.48% | 9.37 | 0.89 |
10/26 | 2,505 | 2,525 | 2,480 | 2,505 | +0.2% | 953,600 | 1392億5671万 | +0.85% | 9.5 | 0.9 |
10/23 | 2,625 | 2,625 | 2,490 | 2,500 | -3.1% | 1,731,800 | 1389億7875万 | +0.64% | 9.49 | 0.9 |
10/22 | 2,510 | 2,640 | 2,455 | 2,580 | +2.58% | 2,670,600 | 1434億2607万 | +3.61% | 9.79 | 0.93 |
10/21 | 2,525 | 2,580 | 2,505 | 2,515 | +0.2% | 945,000 | 1398億1262万 | +0.92% | 9.54 | 0.91 |
10/20 | 2,595 | 2,595 | 2,495 | 2,510 | -2.52% | 588,800 | 1395億3467万 | +0.52% | 9.52 | 0.9 |
10/19 | 2,560 | 2,610 | 2,530 | 2,575 | +2.18% | 781,400 | 1431億4811万 | +3.12% | 9.77 | 0.93 |
10/16 | 2,570 | 2,640 | 2,515 | 2,520 | -0.79% | 1,044,400 | 1400億9058万 | +1% | 9.56 | 0.91 |
10/15 | 2,460 | 2,550 | 2,460 | 2,540 | +2.01% | 660,600 | 1412億241万 | +1.6% | 9.64 | 0.92 |
10/14 | 2,520 | 2,585 | 2,480 | 2,490 | -1.78% | 1,049,600 | 1384億2284万 | -0.48% | 9.45 | 0.9 |
10/13 | 2,505 | 2,580 | 2,505 | 2,535 | +0.6% | 847,800 | 1409億2445万 | +1.04% | 9.62 | 0.91 |
10/09 | 2,400 | 2,545 | 2,380 | 2,520 | +5.22% | 1,401,600 | 1400億9058万 | +0.24% | 9.56 | 0.91 |
10/08 | 2,395 | 2,425 | 2,370 | 2,395 | 0% | 512,800 | 1331億4164万 | -5% | 9.09 | 0.86 |
10/07 | 2,395 | 2,410 | 2,350 | 2,395 | +1.05% | 683,400 | 1331億4164万 | -5.49% | 9.09 | 0.86 |
10/06 | 2,415 | 2,420 | 2,305 | 2,370 | -1.25% | 1,511,200 | 1317億5186万 | -6.91% | 8.99 | 0.85 |
10/05 | 2,430 | 2,430 | 2,365 | 2,400 | -1.64% | 891,000 | 1334億1960万 | -6.03% | 9.11 | 0.86 |
10/02 | 2,415 | 2,475 | 2,410 | 2,440 | +1.04% | 850,800 | 1356億4326万 | -4.5% | 9.26 | 0.88 |
10/01 | 2,480 | 2,480 | 2,370 | 2,415 | -2.62% | 1,023,600 | 1342億5347万 | -5.44% | 9.16 | 0.87 |
09/30 | 2,480 | 2,490 | 2,425 | 2,480 | +1.64% | 485,600 | 1378億6692万 | -2.94% | 9.41 | 0.89 |
09/29 | 2,455 | 2,505 | 2,425 | 2,440 | -3.17% | 922,200 | 1356億4326万 | -4.61% | 9.26 | 0.88 |
09/28 | 2,460 | 2,530 | 2,430 | 2,520 | +2.23% | 570,600 | 1400億9058万 | -1.68% | 9.56 | 0.91 |
09/25 | 2,425 | 2,465 | 2,405 | 2,465 | +1.23% | 398,000 | 1370億3305万 | -3.86% | 9.35 | 0.89 |
09/24 | 2,470 | 2,495 | 2,430 | 2,435 | -3.18% | 464,400 | 1353億6530万 | -5.22% | 9.24 | 0.88 |
09/18 | 2,530 | 2,545 | 2,490 | 2,515 | -0.2% | 635,400 | 1398億1262万 | -2.33% | 9.54 | 0.91 |
09/17 | 2,530 | 2,530 | 2,465 | 2,520 | +0.2% | 919,600 | 1400億9058万 | -2.25% | 9.56 | 0.91 |
09/16 | 2,535 | 2,535 | 2,460 | 2,515 | +0.6% | 849,400 | 1398億1262万 | -2.48% | 9.54 | 0.91 |
09/15 | 2,635 | 2,645 | 2,490 | 2,500 | -6.02% | 1,453,200 | 1389億7875万 | -2.91% | 9.49 | 0.9 |
09/14 | 2,670 | 2,685 | 2,600 | 2,660 | +0.76% | 778,000 | 1478億7339万 | +3.46% | 10.09 | 0.96 |
09/11 | 2,600 | 2,660 | 2,590 | 2,640 | +0.57% | 788,800 | 1467億6156万 | +3.04% | 10.02 | 0.95 |
09/10 | 2,515 | 2,635 | 2,465 | 2,625 | +4.37% | 1,122,800 | 1459億2769万 | +2.9% | 9.96 | 0.95 |
09/09 | 2,585 | 2,595 | 2,460 | 2,515 | -0.4% | 1,618,400 | 1398億1262万 | -1.06% | 9.54 | 0.91 |
09/08 | 2,640 | 2,650 | 2,505 | 2,525 | -4.72% | 1,066,800 | 1403億6854万 | -0.39% | 9.58 | 0.91 |
09/07 | 2,575 | 2,680 | 2,570 | 2,650 | +2.12% | 1,456,200 | 1473億1748万 | +4.99% | 10.05 | 0.95 |
09/04 | 2,640 | 2,640 | 2,515 | 2,595 | -2.08% | 1,027,000 | 1442億5994万 | +3.51% | 9.85 | 0.94 |
09/03 | 2,710 | 2,720 | 2,635 | 2,650 | -0.75% | 662,400 | 1473億1748万 | +6.3% | 10.05 | 0.95 |
09/02 | 2,665 | 2,720 | 2,645 | 2,670 | -0.93% | 1,002,600 | 1484億2931万 | +7.84% | 10.13 | 0.96 |
09/01 | 2,715 | 2,740 | 2,665 | 2,695 | -1.1% | 1,403,000 | 1498億1909万 | +9.64% | 10.23 | 0.97 |
08/31 | 2,680 | 2,735 | 2,670 | 2,725 | +1.68% | 1,287,600 | 1514億8684万 | +11.73% | 10.34 | 0.98 |
08/28 | 2,640 | 2,700 | 2,630 | 2,680 | +3.88% | 1,593,800 | 1489億8522万 | +10.84% | 10.17 | 0.97 |
08/27 | 2,490 | 2,615 | 2,490 | 2,580 | +6.17% | 1,321,600 | 1434億2607万 | +7.46% | 9.79 | 0.93 |
08/26 | 2,430 | 2,445 | 2,365 | 2,430 | +1.25% | 853,200 | 1350億8735万 | +1.76% | 9.22 | 0.88 |
08/25 | 2,380 | 2,530 | 2,305 | 2,400 | -1.64% | 1,288,400 | 1334億1960万 | +0.76% | 9.11 | 0.86 |
08/24 | 2,515 | 2,585 | 2,430 | 2,440 | -4.5% | 1,327,400 | 1356億4326万 | +2.56% | 9.26 | 0.88 |
08/21 | 2,495 | 2,600 | 2,495 | 2,555 | -0.58% | 1,053,400 | 1420億3628万 | +7.62% | 9.69 | 0.92 |
08/20 | 2,500 | 2,595 | 2,500 | 2,570 | +1.18% | 670,200 | 1428億7016万 | +8.71% | 9.75 | 0.93 |