PBR
2015/10/16~2016/03/14
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 |
03/14 | 2,450 | 2,455 | 2,410 | 2,420 | +0.21% | 524,600 | 1345億3143万 | +9.95% | 9.18 | 0.87 |
03/11 | 2,340 | 2,425 | 2,335 | 2,415 | +1.68% | 729,800 | 1342億5347万 | +10.37% | 9.16 | 0.87 |
03/10 | 2,350 | 2,385 | 2,320 | 2,375 | +2.59% | 616,800 | 1320億2981万 | +9.1% | 9.01 | 0.86 |
03/09 | 2,295 | 2,330 | 2,285 | 2,315 | 0% | 510,000 | 1286億9432万 | +6.78% | 8.78 | 0.83 |
03/08 | 2,305 | 2,320 | 2,270 | 2,315 | +0.65% | 414,000 | 1286億9432万 | +7.03% | 8.78 | 0.83 |
03/07 | 2,255 | 2,315 | 2,245 | 2,300 | +2.45% | 704,200 | 1278億6045万 | +6.53% | 8.73 | 0.83 |
03/04 | 2,210 | 2,245 | 2,200 | 2,245 | +1.81% | 332,000 | 1248億292万 | +4.22% | 8.52 | 0.81 |
03/03 | 2,235 | 2,235 | 2,190 | 2,205 | -1.56% | 531,200 | 1225億7926万 | +2.7% | 8.37 | 0.79 |
03/02 | 2,235 | 2,250 | 2,220 | 2,240 | +1.82% | 338,600 | 1245億2496万 | +4.58% | 8.5 | 0.81 |
03/01 | 2,190 | 2,215 | 2,170 | 2,200 | -0.45% | 338,400 | 1223億130万 | +3.09% | 8.35 | 0.79 |
02/29 | 2,220 | 2,260 | 2,200 | 2,210 | -0.67% | 461,200 | 1228億5722万 | +3.76% | 8.39 | 0.8 |
02/26 | 2,225 | 2,245 | 2,205 | 2,225 | +0.68% | 486,800 | 1236億9109万 | +4.71% | 8.44 | 0.8 |
02/25 | 2,155 | 2,220 | 2,155 | 2,210 | +2.79% | 552,600 | 1228億5722万 | +4.44% | 8.39 | 0.8 |
02/24 | 2,105 | 2,160 | 2,105 | 2,150 | +0.7% | 340,400 | 1195億2173万 | +1.85% | 8.16 | 0.77 |
02/23 | 2,165 | 2,175 | 2,115 | 2,135 | -0.47% | 342,600 | 1186億8785万 | +1.09% | 8.1 | 0.77 |
02/22 | 2,095 | 2,160 | 2,095 | 2,145 | +1.42% | 342,800 | 1192億4377万 | +1.51% | 8.14 | 0.77 |
02/19 | 2,110 | 2,125 | 2,085 | 2,115 | -1.17% | 290,200 | 1175億7602万 | -0.05% | 8.02 | 0.76 |
02/18 | 2,170 | 2,170 | 2,120 | 2,140 | +1.66% | 399,800 | 1189億6581万 | +0.8% | 8.12 | 0.77 |
02/17 | 2,140 | 2,190 | 2,075 | 2,105 | -1.64% | 399,000 | 1170億2011万 | -1.08% | 7.99 | 0.76 |
02/16 | 2,120 | 2,185 | 2,100 | 2,140 | +0.47% | 570,800 | 1189億6581万 | +0.42% | 8.12 | 0.77 |
02/15 | 2,030 | 2,145 | 2,025 | 2,130 | +8.67% | 641,600 | 1184億990万 | -0.33% | 8.08 | 0.77 |
02/12 | 1,980 | 2,015 | 1,910 | 1,960 | -5.54% | 1,219,400 | 1089億5934万 | -8.58% | 7.44 | 0.71 |
02/10 | 2,135 | 2,200 | 2,040 | 2,075 | -1.43% | 963,400 | 1153億5236万 | -3.8% | 7.87 | 0.75 |
02/09 | 2,125 | 2,170 | 2,050 | 2,105 | -2.09% | 1,090,400 | 1170億2011万 | -2.73% | 7.99 | 0.76 |
02/08 | 2,085 | 2,170 | 2,070 | 2,150 | +2.38% | 471,800 | 1195億2173万 | -0.92% | 8.16 | 0.77 |
02/05 | 2,120 | 2,135 | 2,070 | 2,100 | -1.18% | 427,800 | 1167億4215万 | -3.49% | 7.97 | 0.76 |
02/04 | 2,110 | 2,165 | 2,110 | 2,125 | -1.16% | 509,800 | 1181億3194万 | -2.75% | 8.06 | 0.77 |
02/03 | 2,150 | 2,155 | 2,115 | 2,150 | -2.05% | 401,200 | 1195億2173万 | -1.92% | 8.16 | 0.77 |
02/02 | 2,225 | 2,225 | 2,180 | 2,195 | -1.35% | 486,400 | 1220億2334万 | -0.05% | 8.33 | 0.79 |
02/01 | 2,225 | 2,250 | 2,215 | 2,225 | +2.53% | 595,200 | 1236億9109万 | +1.14% | 8.44 | 0.8 |
01/29 | 2,105 | 2,180 | 2,075 | 2,170 | +4.33% | 698,400 | 1206億3356万 | -1.59% | 8.23 | 0.78 |
01/28 | 2,080 | 2,100 | 2,055 | 2,080 | 0% | 431,600 | 1156億3032万 | -5.88% | 7.89 | 0.75 |
01/27 | 2,065 | 2,095 | 2,045 | 2,080 | +1.96% | 580,600 | 1156億3032万 | -6.26% | 7.89 | 0.75 |
01/26 | 2,055 | 2,070 | 2,020 | 2,040 | -2.16% | 627,400 | 1134億666万 | -8.52% | 7.74 | 0.74 |
01/25 | 2,125 | 2,130 | 2,060 | 2,085 | 0% | 600,800 | 1159億828万 | -7% | 7.91 | 0.75 |
01/22 | 2,065 | 2,090 | 2,035 | 2,085 | +3.73% | 509,600 | 1159億828万 | -7.37% | 7.91 | 0.75 |
01/21 | 2,065 | 2,120 | 2,005 | 2,010 | -3.13% | 588,000 | 1117億3892万 | -11.06% | 7.63 | 0.72 |
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 |