PBR
2015/08/13～2016/01/13
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 |
| 01/13 | 582 | 606 | 582 | 601 | +5.07% | 1,103,000 | 1939億1673万 | -7.11% | 9.21 | 1.05 |
| 01/12 | 585 | 595 | 569 | 572 | -4.35% | 1,207,000 | 1845億5968万 | -12.4% | 8.77 | 1 |
| 01/08 | 603 | 610 | 594 | 598 | -1.97% | 1,459,000 | 1929億4876万 | -9.26% | 9.16 | 1.05 |
| 01/07 | 611 | 621 | 605 | 610 | -0.97% | 1,107,000 | 1968億2064万 | -7.99% | 9.35 | 1.07 |
| 01/06 | 623 | 626 | 610 | 616 | -0.96% | 815,000 | 1987億5658万 | -7.65% | 9.44 | 1.08 |
| 01/05 | 618 | 629 | 613 | 622 | -0.16% | 574,000 | 2006億9252万 | -7.16% | 9.53 | 1.09 |
| 01/04 | 636 | 641 | 621 | 623 | -3.86% | 1,076,000 | 2010億1518万 | -7.57% | 9.55 | 1.09 |
| 2015 |
| 12/30 | 646 | 648 | 636 | 648 | +0.47% | 602,000 | 2090億8160万 | -4.42% | 9.93 | 1.14 |
| 12/29 | 630 | 648 | 621 | 645 | +1.9% | 925,000 | 2081億1363万 | -5.29% | 9.88 | 1.13 |
| 12/28 | 632 | 635 | 618 | 633 | +0.16% | 731,000 | 2042億4175万 | -7.46% | 9.7 | 1.11 |
| 12/25 | 633 | 645 | 629 | 632 | -0.16% | 532,000 | 2039億1909万 | -8.01% | 9.69 | 1.11 |
| 12/24 | 658 | 660 | 631 | 633 | -3.51% | 810,000 | 2042億4175万 | -8.26% | 9.7 | 1.11 |
| 12/22 | 649 | 659 | 647 | 656 | +1.86% | 827,000 | 2116億6285万 | -5.2% | 10.05 | 1.15 |
| 12/21 | 665 | 665 | 639 | 644 | -3.88% | 1,385,000 | 2077億9097万 | -7.34% | 9.87 | 1.13 |
| 12/18 | 666 | 681 | 662 | 670 | -0.74% | 1,763,000 | 2161億8005万 | -4.01% | 10.27 | 1.18 |
| 12/17 | 667 | 684 | 667 | 675 | +1.81% | 835,000 | 2177億9333万 | -3.3% | 10.34 | 1.18 |
| 12/16 | 660 | 663 | 654 | 663 | +2.63% | 870,000 | 2139億2145万 | -4.88% | 10.16 | 1.16 |
| 12/15 | 660 | 663 | 644 | 646 | -2.27% | 1,114,000 | 2084億3629万 | -7.05% | 9.9 | 1.13 |
| 12/14 | 646 | 663 | 641 | 661 | -0.75% | 1,353,000 | 2132億7614万 | -4.76% | 10.13 | 1.16 |
| 12/11 | 657 | 672 | 657 | 666 | -0.3% | 1,245,000 | 2148億8942万 | -3.76% | 10.21 | 1.17 |
| 12/10 | 667 | 676 | 663 | 668 | -1.18% | 1,107,000 | 2155億3473万 | -3.19% | 10.24 | 1.17 |
| 12/09 | 687 | 694 | 675 | 676 | -3.01% | 1,161,000 | 2181億1599万 | -1.6% | 10.36 | 1.19 |
| 12/08 | 707 | 708 | 696 | 697 | -1.41% | 854,000 | 2248億9178万 | +1.6% | 10.68 | 1.22 |
| 12/07 | 724 | 728 | 707 | 707 | -1.26% | 882,000 | 2281億1835万 | +3.21% | 10.83 | 1.24 |
| 12/04 | 721 | 723 | 712 | 716 | -2.98% | 1,762,000 | 2310億2226万 | +4.83% | 10.97 | 1.26 |
| 12/03 | 726 | 751 | 724 | 738 | +2.5% | 2,996,000 | 2381億2071万 | +8.37% | 11.31 | 1.29 |
| 12/02 | 715 | 729 | 715 | 720 | +1.12% | 876,000 | 2323億1289万 | +6.19% | 11.03 | 1.26 |
| 12/01 | 707 | 720 | 707 | 712 | +2.01% | 965,000 | 2297億3163万 | +5.33% | 10.91 | 1.25 |
| 11/30 | 708 | 711 | 695 | 698 | -0.71% | 847,000 | 2252億1444万 | +3.41% | 10.7 | 1.22 |
| 11/27 | 721 | 721 | 699 | 703 | -2.63% | 1,018,000 | 2268億2772万 | +4.3% | 10.77 | 1.23 |
| 11/26 | 718 | 732 | 713 | 722 | +0.56% | 1,018,000 | 2329億5820万 | +7.12% | 11.06 | 1.27 |
| 11/25 | 727 | 728 | 713 | 718 | -1.37% | 1,081,000 | 2316億6757万 | +7% | 11 | 1.26 |
| 11/24 | 719 | 736 | 717 | 728 | +1.68% | 1,552,000 | 2348億9414万 | +8.82% | 11.16 | 1.28 |
| 11/20 | 705 | 718 | 701 | 716 | +1.42% | 1,172,000 | 2310億2226万 | +7.99% | 10.97 | 1.26 |
| 11/19 | 724 | 728 | 703 | 706 | +1% | 2,459,000 | 2277億9569万 | +7.46% | 10.82 | 1.24 |
| 11/18 | 707 | 711 | 696 | 699 | -0.29% | 1,251,000 | 2255億3710万 | +7.37% | 10.71 | 1.23 |
| 11/17 | 722 | 730 | 697 | 701 | -2.91% | 2,898,000 | 2261億8241万 | +8.51% | 10.74 | 1.23 |
| 11/16 | 742 | 743 | 715 | 722 | -1.63% | 2,408,000 | 2329億5820万 | +12.64% | 11.06 | 1.27 |
| 11/13 | 667 | 735 | 663 | 734 | +10.04% | 6,043,000 | 2368億3008万 | +15.77% | 11.25 | 1.29 |
| 11/12 | 646 | 671 | 641 | 667 | +6.04% | 5,534,000 | 2152億1208万 | +6.55% | 10.22 | 1.17 |
| 11/11 | 626 | 632 | 618 | 629 | +0.96% | 1,363,000 | 2029億5112万 | +1.29% | 9.64 | 1.1 |
| 11/10 | 616 | 628 | 614 | 623 | -0.32% | 1,247,000 | 2010億1518万 | +0.97% | 9.55 | 1.09 |
| 11/09 | 612 | 627 | 611 | 625 | +1.13% | 1,349,000 | 2016億6049万 | +1.96% | 9.58 | 1.1 |
| 11/06 | 615 | 620 | 609 | 618 | +1.48% | 965,000 | 1994億189万 | +1.64% | 9.47 | 1.08 |
| 11/05 | 605 | 619 | 597 | 609 | +1% | 1,460,000 | 1964億9798万 | +0.66% | 9.33 | 1.07 |
| 11/04 | 627 | 636 | 601 | 603 | -6.37% | 3,427,000 | 1945億6204万 | +0.17% | 9.24 | 1.06 |
| 11/02 | 654 | 654 | 636 | 644 | -2.57% | 1,371,000 | 2077億9097万 | +7.33% | 9.87 | 1.13 |
| 10/30 | 664 | 667 | 652 | 661 | +0.46% | 1,216,000 | 2132億7614万 | +10.91% | 10.13 | 1.16 |
| 10/29 | 660 | 665 | 651 | 658 | -0.3% | 2,528,000 | 2123億817万 | +11.34% | 10.08 | 1.15 |
| 10/28 | 662 | 673 | 660 | 660 | -0.3% | 1,191,000 | 2129億5348万 | +12.63% | 10.11 | 1.16 |
| 10/27 | 664 | 674 | 659 | 662 | -1.34% | 1,614,000 | 2135億9879万 | +13.55% | 10.15 | 1.16 |
| 10/26 | 685 | 690 | 667 | 671 | -2.61% | 2,466,000 | 2165億271万 | +16.09% | 10.28 | 1.18 |
| 10/23 | 693 | 697 | 677 | 689 | +0.44% | 2,112,000 | 2223億1053万 | +20.03% | 10.56 | 1.21 |
| 10/22 | 691 | 708 | 682 | 686 | -1.15% | 2,825,000 | 2213億4256万 | +20.35% | 10.51 | 1.2 |
| 10/21 | 669 | 700 | 664 | 694 | +5.15% | 5,416,000 | 2239億2381万 | +22.83% | 10.64 | 1.22 |
| 10/20 | 663 | 677 | 651 | 660 | -0.45% | 8,942,000 | 2129億5348万 | +17.65% | 10.11 | 1.16 |
| 10/19 | 618 | 665 | 607 | 663 | +17.35% | 12,337,000 | 2139億2145万 | +19.03% | 10.16 | 1.16 |
| 10/16 | 585 | 588 | 564 | 565 | -3.09% | 1,142,000 | 1823億108万 | +2.17% | 8.66 | 0.99 |
| 10/15 | 564 | 586 | 562 | 583 | +3.92% | 1,464,000 | 1881億891万 | +5.42% | 8.93 | 1.02 |
| 10/14 | 564 | 575 | 557 | 561 | -1.75% | 966,000 | 1810億1046万 | +1.26% | 8.6 | 0.98 |
| 10/13 | 574 | 588 | 566 | 571 | -0.52% | 1,531,000 | 1842億3703万 | +2.88% | 8.75 | 1 |
| 10/09 | 544 | 574 | 535 | 574 | +6.3% | 1,425,000 | 1852億500万 | +3.05% | 8.8 | 1.01 |
| 10/08 | 539 | 547 | 534 | 540 | +0.93% | 1,084,000 | 1742億3466万 | -3.23% | 8.28 | 0.95 |
| 10/07 | 538 | 538 | 521 | 535 | -0.37% | 830,000 | 1726億2138万 | -4.63% | 8.2 | 0.94 |
| 10/06 | 531 | 540 | 528 | 537 | +2.09% | 943,000 | 1732億6669万 | -4.79% | 8.23 | 0.94 |
| 10/05 | 527 | 530 | 519 | 526 | +1.35% | 787,000 | 1697億1747万 | -7.07% | 8.06 | 0.92 |
| 10/02 | 520 | 526 | 515 | 519 | -0.57% | 720,000 | 1674億5887万 | -8.63% | 7.95 | 0.91 |
| 10/01 | 535 | 537 | 517 | 522 | -1.14% | 904,000 | 1684億2684万 | -8.42% | 8 | 0.92 |
| 09/30 | 529 | 535 | 515 | 528 | 0% | 1,348,000 | 1703億6278万 | -7.69% | 8.09 | 0.93 |
| 09/29 | 550 | 550 | 528 | 528 | -5.88% | 965,000 | 1703億6278万 | -8.33% | 8.09 | 0.93 |
| 09/28 | 551 | 563 | 547 | 561 | +3.31% | 878,000 | 1810億1046万 | -3.28% | 8.6 | 0.98 |
| 09/25 | 525 | 543 | 523 | 543 | +3.04% | 1,095,000 | 1752億264万 | -7.02% | 8.32 | 0.95 |
| 09/24 | 544 | 546 | 525 | 527 | -4.87% | 1,018,000 | 1700億4013万 | -10.53% | 8.08 | 0.92 |
| 09/18 | 558 | 563 | 551 | 554 | -2.46% | 640,000 | 1787億5186万 | -6.89% | 8.49 | 0.97 |
| 09/17 | 560 | 570 | 551 | 568 | +2.53% | 779,000 | 1832億6906万 | -5.18% | 8.7 | 1 |
| 09/16 | 567 | 569 | 548 | 554 | -1.25% | 595,000 | 1787億5186万 | -8.28% | 8.49 | 0.97 |
| 09/15 | 588 | 590 | 561 | 561 | -3.11% | 1,137,000 | 1810億1046万 | -7.73% | 8.6 | 0.98 |
| 09/14 | 581 | 592 | 575 | 579 | +0.87% | 654,000 | 1868億1828万 | -5.39% | 8.87 | 1.02 |
| 09/11 | 573 | 585 | 572 | 574 | -1.54% | 991,000 | 1852億500万 | -6.82% | 8.8 | 1.01 |
| 09/10 | 561 | 584 | 558 | 583 | +1.22% | 712,000 | 1881億891万 | -5.51% | 8.93 | 1.02 |
| 09/09 | 571 | 577 | 562 | 576 | +3.78% | 770,000 | 1858億5031万 | -6.65% | 8.83 | 1.01 |
| 09/08 | 577 | 584 | 551 | 555 | -3.48% | 841,000 | 1790億7452万 | -10.19% | 8.51 | 0.97 |
| 09/07 | 583 | 593 | 571 | 575 | -2.38% | 1,027,000 | 1855億2765万 | -7.11% | 8.81 | 1.01 |
| 09/04 | 608 | 609 | 586 | 589 | -2.16% | 1,080,000 | 1900億4485万 | -4.69% | 9.03 | 1.03 |
| 09/03 | 620 | 627 | 600 | 602 | -1.63% | 727,000 | 1942億3939万 | -2.43% | 9.23 | 1.06 |
| 09/02 | 606 | 626 | 596 | 612 | +0.99% | 1,410,000 | 1974億6595万 | -0.65% | 9.38 | 1.07 |
| 09/01 | 626 | 628 | 604 | 606 | -1.94% | 1,316,000 | 1955億3001万 | -1.14% | 9.29 | 1.06 |
| 08/31 | 603 | 620 | 595 | 618 | +2.49% | 1,154,000 | 1994億189万 | +0.98% | 9.47 | 1.08 |
| 08/28 | 606 | 607 | 599 | 603 | +2.73% | 813,000 | 1945億6204万 | -0.99% | 9.24 | 1.06 |
| 08/27 | 584 | 599 | 577 | 587 | +2.26% | 1,191,000 | 1893億9953万 | -3.45% | 9 | 1.03 |
| 08/26 | 561 | 577 | 560 | 574 | +2.32% | 1,181,000 | 1852億500万 | -5.44% | 8.8 | 1.01 |
| 08/25 | 562 | 592 | 556 | 561 | -3.61% | 1,564,000 | 1810億1046万 | -7.43% | 8.6 | 0.98 |
| 08/24 | 606 | 621 | 581 | 582 | -7.03% | 1,496,000 | 1877億8625万 | -3.96% | 8.92 | 1.02 |
| 08/21 | 620 | 642 | 620 | 626 | -1.42% | 1,360,000 | 2019億8315万 | +3.47% | 9.59 | 1.1 |
| 08/20 | 651 | 656 | 634 | 635 | -2.46% | 1,268,000 | 2048億8706万 | +5.31% | 9.73 | 1.11 |
| 08/19 | 667 | 667 | 648 | 651 | -3.84% | 1,845,000 | 2100億4957万 | +8.32% | 9.98 | 1.14 |
| 08/18 | 674 | 689 | 670 | 677 | +0.59% | 1,047,000 | 2184億3865万 | +13.4% | 10.38 | 1.19 |
| 08/17 | 659 | 675 | 659 | 673 | +1.05% | 727,000 | 2171億4802万 | +13.68% | 10.31 | 1.18 |
| 08/14 | 669 | 670 | 657 | 666 | -0.6% | 853,000 | 2148億8942万 | +13.46% | 10.21 | 1.17 |
| 08/13 | 658 | 673 | 658 | 670 | +0.6% | 907,000 | 2161億8005万 | +15.12% | 10.27 | 1.18 |
