PBR
2016/06/30~2016/11/25
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 |
11/25 | 2,685 | 2,685 | 2,655 | 2,680 | -0.37% | 301,800 | 1489億8522万 | +7.29% | 7.66 | 0.88 |
11/24 | 2,690 | 2,705 | 2,680 | 2,690 | 0% | 404,800 | 1495億4114万 | +8.29% | 7.69 | 0.88 |
11/22 | 2,650 | 2,700 | 2,645 | 2,690 | +1.51% | 506,800 | 1495億4114万 | +8.91% | 7.69 | 0.88 |
11/21 | 2,625 | 2,650 | 2,620 | 2,650 | +0.76% | 371,800 | 1473億1748万 | +7.99% | 7.57 | 0.87 |
11/18 | 2,600 | 2,635 | 2,600 | 2,630 | +1.15% | 640,000 | 1462億565万 | +7.74% | 7.51 | 0.86 |
11/17 | 2,555 | 2,600 | 2,555 | 2,600 | +0.39% | 245,400 | 1445億3790万 | +7.13% | 7.43 | 0.85 |
11/16 | 2,575 | 2,590 | 2,565 | 2,590 | +1.17% | 273,600 | 1439億8199万 | +7.25% | 7.4 | 0.85 |
11/15 | 2,575 | 2,575 | 2,540 | 2,560 | +0.99% | 340,800 | 1423億1424万 | +6.49% | 7.31 | 0.84 |
11/14 | 2,560 | 2,560 | 2,525 | 2,535 | -0.2% | 265,800 | 1409億2445万 | +5.85% | 7.24 | 0.83 |
11/11 | 2,560 | 2,600 | 2,525 | 2,540 | -0.78% | 626,400 | 1412億241万 | +6.32% | 7.26 | 0.83 |
11/10 | 2,530 | 2,560 | 2,490 | 2,560 | +4.92% | 824,600 | 1423億1424万 | +7.43% | 7.31 | 0.84 |
11/09 | 2,525 | 2,540 | 2,390 | 2,440 | -3.37% | 603,800 | 1356億4326万 | +2.69% | 6.97 | 0.8 |
11/08 | 2,490 | 2,540 | 2,475 | 2,525 | +2.02% | 766,800 | 1403億6854万 | +6.36% | 7.21 | 0.83 |
11/07 | 2,440 | 2,475 | 2,435 | 2,475 | +1.85% | 483,200 | 1375億8896万 | +4.56% | 7.07 | 0.81 |
11/04 | 2,420 | 2,450 | 2,380 | 2,430 | +1.25% | 620,000 | 1350億8735万 | +2.84% | 6.94 | 0.79 |
11/02 | 2,435 | 2,450 | 2,390 | 2,400 | -2.44% | 390,400 | 1334億1960万 | +1.65% | 6.86 | 0.79 |
11/01 | 2,435 | 2,465 | 2,425 | 2,460 | +0.2% | 323,800 | 1367億5509万 | +4.19% | 7.03 | 0.8 |
10/31 | 2,430 | 2,465 | 2,430 | 2,455 | +0.61% | 347,400 | 1364億7713万 | +4.2% | 7.01 | 0.8 |
10/28 | 2,430 | 2,440 | 2,410 | 2,440 | +1.24% | 439,600 | 1356億4326万 | +3.7% | 6.97 | 0.8 |
10/27 | 2,400 | 2,435 | 2,390 | 2,410 | +0.84% | 877,400 | 1339億7552万 | +2.55% | 6.89 | 0.79 |
10/26 | 2,350 | 2,395 | 2,340 | 2,390 | +2.14% | 405,600 | 1328億6369万 | +1.92% | 6.83 | 0.78 |
10/25 | 2,325 | 2,345 | 2,320 | 2,340 | +1.08% | 290,600 | 1300億8411万 | -0.04% | 6.69 | 0.77 |
10/24 | 2,305 | 2,325 | 2,305 | 2,315 | +0.22% | 207,800 | 1286億9432万 | -1.03% | 6.61 | 0.76 |
10/21 | 2,340 | 2,345 | 2,295 | 2,310 | -1.07% | 344,000 | 1284億1637万 | -1.24% | 6.6 | 0.76 |
10/20 | 2,350 | 2,350 | 2,320 | 2,335 | -0.21% | 349,000 | 1298億615万 | -0.17% | 6.67 | 0.76 |
10/19 | 2,335 | 2,350 | 2,330 | 2,340 | +0.65% | 274,000 | 1300億8411万 | +0.04% | 6.69 | 0.77 |
10/18 | 2,310 | 2,330 | 2,305 | 2,325 | +0.87% | 247,200 | 1292億5024万 | -0.6% | 6.64 | 0.76 |
10/17 | 2,305 | 2,320 | 2,290 | 2,305 | -0.22% | 245,600 | 1281億3841万 | -1.54% | 6.59 | 0.75 |
10/14 | 2,300 | 2,315 | 2,295 | 2,310 | +0.65% | 209,600 | 1284億1637万 | -1.49% | 6.6 | 0.76 |
10/13 | 2,295 | 2,315 | 2,285 | 2,295 | -0.22% | 226,800 | 1275億8249万 | -2.22% | 6.56 | 0.75 |
10/12 | 2,300 | 2,325 | 2,295 | 2,300 | -0.65% | 236,800 | 1278億6045万 | -2.09% | 6.57 | 0.75 |
10/11 | 2,325 | 2,340 | 2,300 | 2,315 | -0.43% | 398,800 | 1286億9432万 | -1.53% | 6.61 | 0.76 |
10/07 | 2,365 | 2,385 | 2,310 | 2,325 | -2.92% | 460,000 | 1292億5024万 | -1.15% | 6.64 | 0.76 |
10/06 | 2,400 | 2,410 | 2,390 | 2,395 | +0.42% | 174,400 | 1331億4164万 | +1.78% | 6.84 | 0.78 |
10/05 | 2,395 | 2,405 | 2,380 | 2,385 | -0.21% | 157,200 | 1325億8573万 | +1.45% | 6.81 | 0.78 |
10/04 | 2,390 | 2,395 | 2,370 | 2,390 | 0% | 204,000 | 1328億6369万 | +1.7% | 6.83 | 0.78 |
10/03 | 2,385 | 2,400 | 2,375 | 2,390 | +1.92% | 273,600 | 1328億6369万 | +1.7% | 6.83 | 0.78 |
09/30 | 2,350 | 2,375 | 2,330 | 2,345 | -0.85% | 133,800 | 1303億6207万 | -0.17% | 6.76 | 0.77 |
09/29 | 2,385 | 2,395 | 2,365 | 2,365 | -1.25% | 258,800 | 1314億7390万 | +0.55% | 6.82 | 0.78 |
09/28 | 2,390 | 2,410 | 2,370 | 2,395 | +0.42% | 233,000 | 1331億4164万 | +1.74% | 6.91 | 0.79 |
09/27 | 2,330 | 2,385 | 2,320 | 2,385 | +1.49% | 264,000 | 1325億8573万 | +1.32% | 6.88 | 0.79 |
09/26 | 2,375 | 2,375 | 2,340 | 2,350 | -1.05% | 209,400 | 1306億4003万 | -0.17% | 6.78 | 0.78 |
09/23 | 2,365 | 2,380 | 2,360 | 2,375 | +0.42% | 178,600 | 1320億2981万 | +0.76% | 6.85 | 0.78 |
09/21 | 2,290 | 2,370 | 2,290 | 2,365 | +3.28% | 284,400 | 1314億7390万 | +0.34% | 6.82 | 0.78 |
09/20 | 2,295 | 2,335 | 2,290 | 2,290 | 0% | 246,400 | 1273億454万 | -2.88% | 6.6 | 0.76 |
09/16 | 2,290 | 2,300 | 2,270 | 2,290 | 0% | 288,400 | 1273億454万 | -3.21% | 6.6 | 0.76 |
09/15 | 2,290 | 2,310 | 2,280 | 2,290 | -0.22% | 544,800 | 1273億454万 | -3.54% | 6.6 | 0.76 |
09/14 | 2,310 | 2,320 | 2,295 | 2,295 | -1.08% | 272,600 | 1275億8249万 | -3.57% | 6.62 | 0.76 |
09/13 | 2,335 | 2,340 | 2,320 | 2,320 | -0.22% | 212,000 | 1289億7228万 | -2.73% | 6.69 | 0.77 |
09/12 | 2,335 | 2,340 | 2,315 | 2,325 | -1.48% | 210,400 | 1292億5024万 | -2.56% | 6.7 | 0.77 |
09/09 | 2,365 | 2,375 | 2,355 | 2,360 | -0.42% | 190,800 | 1311億9594万 | -1.21% | 6.8 | 0.78 |
09/08 | 2,385 | 2,390 | 2,360 | 2,370 | -0.84% | 187,800 | 1317億5186万 | -0.96% | 6.83 | 0.78 |
09/07 | 2,360 | 2,400 | 2,355 | 2,390 | +0.42% | 220,800 | 1328億6369万 | -0.33% | 6.89 | 0.79 |
09/06 | 2,335 | 2,385 | 2,335 | 2,380 | +1.49% | 206,000 | 1323億777万 | -0.96% | 6.86 | 0.79 |
09/05 | 2,350 | 2,360 | 2,330 | 2,345 | +0.43% | 272,800 | 1303億6207万 | -2.66% | 6.76 | 0.77 |
09/02 | 2,335 | 2,345 | 2,325 | 2,335 | -0.21% | 244,400 | 1298億615万 | -3.39% | 6.73 | 0.77 |
09/01 | 2,355 | 2,355 | 2,330 | 2,340 | -0.64% | 224,400 | 1300億8411万 | -3.51% | 6.75 | 0.77 |
08/31 | 2,340 | 2,360 | 2,325 | 2,355 | +0.21% | 252,800 | 1309億1798万 | -3.21% | 6.79 | 0.78 |
08/30 | 2,360 | 2,360 | 2,335 | 2,350 | -0.63% | 175,400 | 1306億4003万 | -3.65% | 6.78 | 0.78 |
08/29 | 2,405 | 2,415 | 2,360 | 2,365 | -0.42% | 177,800 | 1314億7390万 | -3.31% | 6.82 | 0.78 |
08/26 | 2,380 | 2,390 | 2,365 | 2,375 | -0.21% | 158,600 | 1320億2981万 | -3.14% | 6.85 | 0.78 |
08/25 | 2,400 | 2,420 | 2,375 | 2,380 | -1.24% | 185,400 | 1323億777万 | -3.21% | 6.86 | 0.79 |
08/24 | 2,420 | 2,435 | 2,390 | 2,410 | -0.41% | 151,600 | 1339億7552万 | -2.19% | 6.95 | 0.8 |
08/23 | 2,385 | 2,445 | 2,380 | 2,420 | +1.26% | 234,600 | 1345億3143万 | -1.91% | 6.98 | 0.8 |
08/22 | 2,365 | 2,400 | 2,365 | 2,390 | +0.63% | 218,800 | 1328億6369万 | -3.2% | 6.89 | 0.79 |
08/19 | 2,420 | 2,425 | 2,360 | 2,375 | -2.46% | 344,600 | 1320億2981万 | -4% | 6.85 | 0.78 |
08/18 | 2,395 | 2,460 | 2,395 | 2,435 | +2.96% | 498,000 | 1353億6530万 | -1.81% | 7.02 | 0.8 |
08/17 | 2,400 | 2,400 | 2,355 | 2,365 | -1.87% | 327,200 | 1314億7390万 | -4.68% | 6.82 | 0.78 |
08/16 | 2,460 | 2,460 | 2,410 | 2,410 | -2.43% | 204,200 | 1339億7552万 | -3.06% | 6.95 | 0.8 |
08/15 | 2,480 | 2,485 | 2,460 | 2,470 | -1% | 155,000 | 1373億1101万 | -0.64% | 7.12 | 0.82 |
08/12 | 2,480 | 2,515 | 2,450 | 2,495 | +1.63% | 419,000 | 1387億79万 | +0.52% | 7.19 | 0.82 |
08/10 | 2,425 | 2,460 | 2,415 | 2,455 | +1.45% | 308,000 | 1364億7713万 | -0.97% | 7.08 | 0.81 |
08/09 | 2,335 | 2,425 | 2,305 | 2,420 | +3.42% | 685,200 | 1345億3143万 | -2.34% | 6.98 | 0.8 |
08/08 | 2,440 | 2,445 | 2,310 | 2,340 | -2.5% | 1,058,400 | 1300億8411万 | -5.57% | 6.75 | 0.77 |
08/05 | 2,430 | 2,460 | 2,375 | 2,400 | -2.24% | 435,000 | 1334億1960万 | -3.19% | 6.92 | 0.79 |
08/04 | 2,500 | 2,510 | 2,440 | 2,455 | -1.8% | 332,000 | 1364億7713万 | -0.93% | 7.08 | 0.81 |
08/03 | 2,475 | 2,515 | 2,475 | 2,500 | -0.2% | 359,800 | 1389億7875万 | +1.05% | 7.21 | 0.83 |
08/02 | 2,530 | 2,540 | 2,505 | 2,505 | -0.79% | 287,200 | 1392億5671万 | +1.58% | 7.22 | 0.83 |
08/01 | 2,530 | 2,535 | 2,505 | 2,525 | -0.98% | 230,400 | 1403億6854万 | +2.81% | 7.28 | 0.83 |
07/29 | 2,555 | 2,560 | 2,505 | 2,550 | 0% | 356,800 | 1417億5833万 | +4.51% | 7.35 | 0.84 |
07/28 | 2,540 | 2,570 | 2,525 | 2,550 | +0.59% | 535,000 | 1417億5833万 | +5.11% | 7.35 | 0.84 |
07/27 | 2,530 | 2,540 | 2,510 | 2,535 | +1.2% | 437,000 | 1409億2445万 | +5.06% | 7.31 | 0.84 |
07/26 | 2,525 | 2,545 | 2,490 | 2,505 | -0.6% | 428,800 | 1392億5671万 | +4.38% | 7.22 | 0.83 |
07/25 | 2,525 | 2,540 | 2,505 | 2,520 | -0.2% | 318,600 | 1400億9058万 | +5.48% | 7.27 | 0.83 |
07/22 | 2,520 | 2,530 | 2,500 | 2,525 | -0.39% | 316,600 | 1403億6854万 | +6.32% | 7.28 | 0.83 |
07/21 | 2,535 | 2,570 | 2,525 | 2,535 | +0.8% | 632,200 | 1409億2445万 | +7.46% | 7.31 | 0.84 |
07/20 | 2,480 | 2,515 | 2,470 | 2,515 | +1.41% | 315,600 | 1398億1262万 | +7.34% | 7.25 | 0.83 |
07/19 | 2,485 | 2,490 | 2,450 | 2,480 | +0.4% | 305,000 | 1378億6692万 | +6.53% | 7.15 | 0.82 |
07/15 | 2,515 | 2,515 | 2,455 | 2,470 | -1.79% | 373,000 | 1373億1101万 | +6.7% | 7.12 | 0.82 |
07/14 | 2,510 | 2,535 | 2,505 | 2,515 | 0% | 397,600 | 1398億1262万 | +9.06% | 7.25 | 0.83 |
07/13 | 2,510 | 2,520 | 2,480 | 2,515 | +1.62% | 614,800 | 1398億1262万 | +9.54% | 7.25 | 0.83 |
07/12 | 2,505 | 2,535 | 2,460 | 2,475 | -0.4% | 604,400 | 1375億8896万 | +8.32% | 7.14 | 0.82 |
07/11 | 2,425 | 2,505 | 2,425 | 2,485 | +3.54% | 874,200 | 1381億4488万 | +9.18% | 7.16 | 0.82 |
07/08 | 2,410 | 2,440 | 2,395 | 2,400 | +0.63% | 455,400 | 1334億1960万 | +5.77% | 6.92 | 0.79 |
07/07 | 2,400 | 2,410 | 2,365 | 2,385 | -1.24% | 439,600 | 1325億8573万 | +5.34% | 6.88 | 0.79 |
07/06 | 2,395 | 2,415 | 2,375 | 2,415 | -0.62% | 456,400 | 1342億5347万 | +6.91% | 6.96 | 0.8 |
07/05 | 2,405 | 2,445 | 2,385 | 2,430 | +0.62% | 393,600 | 1350億8735万 | +7.81% | 7.01 | 0.8 |
07/04 | 2,395 | 2,420 | 2,390 | 2,415 | +2.11% | 631,400 | 1342億5347万 | +7.38% | 6.96 | 0.8 |
07/01 | 2,375 | 2,375 | 2,340 | 2,365 | -0.63% | 449,400 | 1314億7390万 | +5.3% | 6.82 | 0.78 |
06/30 | 2,350 | 2,405 | 2,345 | 2,380 | +1.49% | 600,000 | 1323億777万 | +6.11% | 6.86 | 0.79 |