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 | 435 | 438 | 429 | 430 | -0.92% | 35,600 | 66億7413万 | +3.37% | 5.13 | 0.61 |
| 03/30 | 440 | 442 | 434 | 434 | -1.81% | 16,700 | 67億3621万 | +4.58% | 5.18 | 0.62 |
| 03/29 | 436 | 445 | 433 | 442 | 0% | 19,300 | 68億6038万 | +7.02% | 5.28 | 0.63 |
| 03/28 | 445 | 445 | 430 | 442 | +0.91% | 40,200 | 68億6038万 | +7.28% | 5.28 | 0.63 |
| 03/25 | 446 | 448 | 437 | 438 | -1.57% | 45,400 | 67億9830万 | +6.83% | 5.23 | 0.62 |
| 03/24 | 453 | 454 | 445 | 445 | -1.77% | 46,600 | 69億694万 | +8.8% | 5.31 | 0.63 |
| 03/23 | 449 | 458 | 441 | 453 | +2.49% | 94,200 | 70億3111万 | +11.3% | 5.41 | 0.64 |
| 03/22 | 418 | 443 | 418 | 442 | +7.02% | 45,300 | 68億6038万 | +9.41% | 5.28 | 0.63 |
| 03/18 | 416 | 419 | 411 | 413 | -1.2% | 19,900 | 64億1026万 | +2.99% | 4.93 | 0.59 |
| 03/17 | 417 | 427 | 417 | 418 | +0.72% | 41,700 | 64億8787万 | +4.76% | 4.99 | 0.59 |
| 03/16 | 413 | 421 | 413 | 415 | -0.24% | 29,000 | 64億4131万 | +4.27% | 4.95 | 0.59 |
| 03/15 | 417 | 419 | 415 | 416 | -0.48% | 17,800 | 64億5683万 | +4.79% | 4.97 | 0.59 |
| 03/14 | 416 | 421 | 410 | 418 | +1.21% | 57,600 | 64億8787万 | +5.03% | 4.99 | 0.59 |
| 03/11 | 398 | 413 | 397 | 413 | +2.48% | 60,100 | 64億1026万 | +4.03% | 4.93 | 0.59 |
| 03/10 | 402 | 405 | 397 | 403 | +1% | 26,800 | 62億5505万 | +1.51% | 4.81 | 0.57 |
| 03/09 | 400 | 400 | 395 | 399 | -0.75% | 25,300 | 61億9297万 | +0.5% | 4.76 | 0.57 |
| 03/08 | 403 | 408 | 396 | 402 | -0.25% | 22,600 | 62億3953万 | +1.01% | 4.8 | 0.57 |
| 03/07 | 404 | 407 | 400 | 403 | -0.49% | 29,400 | 62億5505万 | +1% | 4.81 | 0.57 |
| 03/04 | 398 | 405 | 397 | 405 | +1.5% | 25,100 | 62億8609万 | +1.25% | 4.84 | 0.58 |
| 03/03 | 396 | 399 | 391 | 399 | +0.25% | 32,500 | 61億9297万 | 0% | 4.76 | 0.57 |
| 03/02 | 397 | 403 | 391 | 398 | +1.79% | 36,900 | 61億7745万 | -0.25% | 4.75 | 0.57 |
| 03/01 | 395 | 395 | 385 | 391 | -0.51% | 18,700 | 60億6880万 | -2.01% | 4.67 | 0.56 |
| 02/29 | 400 | 400 | 393 | 393 | -0.25% | 26,000 | 60億9984万 | -1.5% | 4.69 | 0.56 |
| 02/26 | 391 | 396 | 390 | 394 | -1.01% | 35,700 | 61億1536万 | -1.5% | 4.7 | 0.56 |
| 02/25 | 393 | 401 | 393 | 398 | +0.25% | 13,200 | 61億7745万 | 0% | 4.75 | 0.57 |
| 02/24 | 387 | 399 | 387 | 397 | +0.51% | 19,700 | 61億6192万 | -0.25% | 4.74 | 0.56 |
| 02/23 | 403 | 403 | 392 | 395 | -1.99% | 39,700 | 61億3088万 | -0.75% | 4.72 | 0.56 |
| 02/22 | 399 | 404 | 394 | 403 | +0.75% | 23,200 | 62億5505万 | +1.26% | 4.81 | 0.57 |
| 02/19 | 400 | 401 | 391 | 400 | -1.23% | 26,900 | 62億849万 | +0.5% | 4.78 | 0.57 |
| 02/18 | 400 | 409 | 388 | 405 | +3.32% | 36,000 | 62億8609万 | +1.76% | 4.84 | 0.58 |
| 02/17 | 370 | 394 | 365 | 392 | +3.7% | 50,000 | 60億8432万 | -1.75% | 4.68 | 0.56 |
| 02/16 | 383 | 389 | 378 | 378 | -1.31% | 29,900 | 58億6702万 | -5.26% | 4.51 | 0.54 |
| 02/15 | 392 | 392 | 370 | 383 | +6.09% | 32,400 | 59億4463万 | -4.49% | 4.57 | 0.54 |
| 02/12 | 370 | 378 | 361 | 361 | -6.23% | 59,500 | 56億316万 | -10.42% | 4.31 | 0.51 |
| 02/10 | 407 | 414 | 385 | 385 | -5.17% | 41,500 | 59億7567万 | -5.17% | 4.6 | 0.55 |
| 02/09 | 417 | 417 | 406 | 406 | -4.92% | 28,100 | 63億162万 | -0.49% | 4.85 | 0.58 |
| 02/08 | 405 | 427 | 404 | 427 | +5.17% | 55,600 | 66億2756万 | +4.15% | 5.1 | 0.61 |
| 02/05 | 404 | 410 | 390 | 406 | +0.5% | 62,400 | 63億162万 | -1.22% | 4.85 | 0.58 |
| 02/04 | 406 | 410 | 403 | 404 | -2.18% | 20,400 | 62億7057万 | -2.18% | 4.82 | 0.57 |
| 02/03 | 415 | 417 | 410 | 413 | -2.13% | 41,900 | 64億1026万 | -0.48% | 4.93 | 0.59 |
| 02/02 | 429 | 429 | 421 | 422 | -1.17% | 20,100 | 65億4996万 | +1.69% | 5.04 | 0.6 |
| 02/01 | 421 | 427 | 420 | 427 | +4.66% | 32,100 | 66億2756万 | +2.64% | 5.1 | 0.61 |
| 01/29 | 398 | 410 | 396 | 408 | +4.08% | 21,700 | 63億3266万 | -2.16% | 4.87 | 0.58 |
| 01/28 | 400 | 402 | 392 | 392 | -3.45% | 31,200 | 60億8432万 | -6.67% | 4.68 | 0.56 |
| 01/27 | 401 | 406 | 393 | 406 | +4.1% | 23,000 | 63億162万 | -4.25% | 4.85 | 0.58 |
| 01/26 | 398 | 398 | 388 | 390 | -2.99% | 25,000 | 60億5328万 | -8.67% | 4.66 | 0.55 |
| 01/25 | 398 | 408 | 396 | 402 | +2.03% | 21,200 | 62億3953万 | -6.73% | 4.8 | 0.57 |
| 01/22 | 371 | 394 | 371 | 394 | +8.54% | 26,100 | 61億1536万 | -9.43% | 4.7 | 0.56 |
| 01/21 | 384 | 394 | 361 | 363 | -5.47% | 38,600 | 56億3420万 | -17.31% | 4.33 | 0.52 |
| 01/20 | 398 | 401 | 382 | 384 | -3.52% | 38,200 | 59億6015万 | -13.71% | 4.58 | 0.55 |
| 01/19 | 399 | 403 | 396 | 398 | -0.5% | 17,800 | 61億7745万 | -11.56% | 4.75 | 0.57 |
| 01/18 | 400 | 400 | 395 | 400 | -0.99% | 27,100 | 62億849万 | -12.09% | 4.78 | 0.57 |
| 01/15 | 414 | 415 | 400 | 404 | -0.49% | 35,200 | 62億7057万 | -12.17% | 4.82 | 0.57 |
| 01/14 | 403 | 407 | 399 | 406 | -3.1% | 24,600 | 63億162万 | -12.69% | 4.85 | 0.58 |
| 01/13 | 405 | 419 | 400 | 419 | +4.75% | 27,100 | 65億339万 | -10.66% | 5 | 0.6 |
| 01/12 | 413 | 420 | 398 | 400 | -5.88% | 69,500 | 62億849万 | -15.61% | 4.78 | 0.57 |
| 01/08 | 420 | 435 | 417 | 425 | -0.7% | 42,500 | 65億9652万 | -11.46% | 5.07 | 0.6 |
| 01/07 | 440 | 444 | 427 | 428 | -2.28% | 32,000 | 66億4308万 | -11.75% | 5.11 | 0.61 |
| 01/06 | 441 | 445 | 434 | 438 | -0.68% | 13,000 | 67億9830万 | -10.43% | 5.23 | 0.62 |
| 01/05 | 447 | 447 | 433 | 441 | -0.45% | 34,700 | 68億4486万 | -10.73% | 5.26 | 0.63 |
| 01/04 | 454 | 472 | 442 | 443 | -4.32% | 79,500 | 68億7590万 | -11.22% | 5.29 | 0.63 |
| 2015 |
| 12/30 | 465 | 469 | 457 | 463 | -0.43% | 35,900 | 71億8633万 | -7.95% | 5.53 | 0.66 |
| 12/29 | 437 | 472 | 437 | 465 | +5.2% | 60,200 | 72億1737万 | -8.28% | 5.55 | 0.66 |
| 12/28 | 417 | 451 | 417 | 442 | +4% | 91,200 | 68億6038万 | -13.67% | 5.28 | 0.63 |
| 12/25 | 430 | 438 | 425 | 425 | -2.07% | 108,800 | 65億9652万 | -17.79% | 5.07 | 0.6 |
| 12/24 | 464 | 468 | 420 | 434 | -5.86% | 142,600 | 67億3621万 | -16.86% | 5.18 | 0.62 |
| 12/22 | 470 | 470 | 458 | 461 | -3.15% | 95,100 | 71億5528万 | -12.36% | 5.5 | 0.65 |
| 12/21 | 487 | 487 | 474 | 476 | -2.06% | 40,200 | 73億8810万 | -10.02% | 5.68 | 0.68 |
| 12/18 | 491 | 494 | 485 | 486 | -2.41% | 28,300 | 75億4331万 | -8.65% | 5.8 | 0.69 |
| 12/17 | 500 | 502 | 493 | 498 | +2.05% | 34,600 | 77億2957万 | -6.92% | 5.95 | 0.71 |
| 12/16 | 501 | 504 | 478 | 488 | +0.62% | 52,400 | 75億7436万 | -9.29% | 5.83 | 0.69 |
| 12/15 | 498 | 501 | 483 | 485 | -2.61% | 59,200 | 75億2779万 | -10.35% | 5.79 | 0.69 |
| 12/14 | 512 | 512 | 495 | 498 | -3.3% | 33,900 | 77億2957万 | -8.46% | 5.95 | 0.71 |
| 12/11 | 512 | 519 | 511 | 515 | +0.59% | 34,600 | 79億9343万 | -5.68% | 6.15 | 0.73 |
| 12/10 | 518 | 521 | 508 | 512 | -1.16% | 30,400 | 79億4687万 | -6.4% | 6.11 | 0.73 |
| 12/09 | 520 | 523 | 518 | 518 | -1.33% | 19,500 | 80億3999万 | -5.65% | 6.18 | 0.74 |
| 12/08 | 527 | 530 | 521 | 525 | -0.38% | 19,400 | 81億4864万 | -4.72% | 6.27 | 0.75 |
| 12/07 | 523 | 527 | 523 | 527 | +1.15% | 18,600 | 81億7968万 | -4.7% | 6.29 | 0.75 |
| 12/04 | 528 | 529 | 517 | 521 | -2.43% | 50,200 | 80億8656万 | -6.13% | 6.22 | 0.74 |
| 12/03 | 541 | 544 | 533 | 534 | -2.02% | 62,700 | 82億8833万 | -4.13% | 6.38 | 0.76 |
| 12/02 | 547 | 552 | 542 | 545 | -0.91% | 38,600 | 84億5907万 | -2.5% | 6.51 | 0.77 |
| 12/01 | 549 | 555 | 546 | 550 | +0.73% | 20,100 | 85億3667万 | -1.96% | 6.57 | 0.78 |
| 11/30 | 553 | 554 | 544 | 546 | -1.27% | 17,100 | 84億7459万 | -2.67% | 6.52 | 0.78 |
| 11/27 | 562 | 562 | 552 | 553 | -0.54% | 9,800 | 85億8324万 | -1.6% | 6.6 | 0.79 |
| 11/26 | 558 | 563 | 556 | 556 | 0% | 13,900 | 86億2980万 | -1.24% | 6.64 | 0.79 |
| 11/25 | 560 | 569 | 555 | 556 | -2.46% | 24,600 | 86億2980万 | -1.24% | 6.64 | 0.79 |
| 11/24 | 566 | 571 | 566 | 570 | -0.52% | 15,500 | 88億4710万 | +1.24% | 6.8 | 0.81 |
| 11/20 | 563 | 574 | 560 | 573 | +1.78% | 24,300 | 88億9366万 | +1.78% | 6.84 | 0.81 |
| 11/19 | 554 | 570 | 543 | 563 | +1.62% | 34,500 | 87億3845万 | 0% | 6.72 | 0.8 |
| 11/18 | 550 | 567 | 548 | 554 | +1.47% | 59,400 | 85億9876万 | -1.42% | 6.61 | 0.79 |
| 11/17 | 542 | 553 | 542 | 546 | +1.11% | 24,700 | 84億7459万 | -3.02% | 6.52 | 0.78 |
| 11/16 | 544 | 544 | 539 | 540 | -1.28% | 21,300 | 83億8146万 | -4.42% | 6.45 | 0.77 |
| 11/13 | 553 | 556 | 545 | 547 | -1.97% | 33,500 | 84億9011万 | -3.36% | 6.53 | 0.78 |
| 11/12 | 568 | 569 | 555 | 558 | -1.41% | 25,400 | 86億6084万 | -1.41% | 6.66 | 0.79 |
| 11/11 | 565 | 569 | 563 | 566 | +0.18% | 37,300 | 87億8501万 | -0.18% | 6.76 | 0.8 |
| 11/10 | 555 | 568 | 550 | 565 | -0.18% | 29,000 | 87億6949万 | -0.18% | 6.75 | 0.8 |
| 11/09 | 542 | 579 | 540 | 566 | +6.39% | 87,200 | 87億8501万 | +0.18% | 6.76 | 0.8 |
| 11/06 | 565 | 571 | 532 | 532 | -5.67% | 44,100 | 82億5729万 | -5.84% | 6.35 | 0.76 |
| 11/05 | 561 | 564 | 556 | 564 | +0.53% | 29,300 | 87億5397万 | -0.18% | 6.73 | 0.8 |
| 11/04 | 560 | 571 | 557 | 561 | -0.36% | 51,700 | 87億741万 | -0.53% | 6.7 | 0.8 |
