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 | 504 | 504 | 491 | 491 | -2% | 308,000 | 463億3625万 | +2.51% | 10.25 | 1.21 |
| 03/30 | 498 | 505 | 497 | 501 | +0.2% | 297,400 | 472億7996万 | +5.25% | 10.46 | 1.23 |
| 03/29 | 499 | 507 | 494 | 500 | -0.99% | 630,400 | 471億8559万 | +5.71% | 10.43 | 1.23 |
| 03/28 | 508 | 511 | 499 | 505 | +0.6% | 229,000 | 476億5744万 | +7.68% | 10.54 | 1.24 |
| 03/25 | 513 | 516 | 497 | 502 | -1.38% | 280,900 | 473億7433万 | +7.73% | 10.48 | 1.24 |
| 03/24 | 508 | 519 | 508 | 509 | 0% | 346,300 | 480億3493万 | +9.94% | 10.62 | 1.25 |
| 03/23 | 497 | 514 | 497 | 509 | +1.6% | 332,800 | 480億3493万 | +10.65% | 10.62 | 1.25 |
| 03/22 | 501 | 506 | 490 | 501 | 0% | 397,200 | 472億7996万 | +9.63% | 10.46 | 1.23 |
| 03/18 | 502 | 504 | 497 | 501 | -0.6% | 205,900 | 472億7996万 | +10.11% | 10.46 | 1.23 |
| 03/17 | 500 | 512 | 498 | 504 | +2.44% | 538,100 | 475億6307万 | +11.75% | 10.52 | 1.24 |
| 03/16 | 493 | 500 | 490 | 492 | -1.2% | 236,000 | 464億3062万 | +9.58% | 10.27 | 1.21 |
| 03/15 | 498 | 505 | 494 | 498 | -0.4% | 452,500 | 469億9684万 | +10.42% | 10.39 | 1.23 |
| 03/14 | 497 | 503 | 494 | 500 | +2.25% | 264,900 | 471億8559万 | +10.38% | 10.43 | 1.23 |
| 03/11 | 470 | 493 | 469 | 489 | +2.3% | 764,300 | 461億4750万 | +7.71% | 10.21 | 1.2 |
| 03/10 | 470 | 483 | 467 | 478 | +3.46% | 639,600 | 451億942万 | +4.82% | 9.98 | 1.18 |
| 03/09 | 471 | 472 | 458 | 462 | -2.12% | 308,200 | 435億9948万 | +0.87% | 9.64 | 1.14 |
| 03/08 | 467 | 475 | 455 | 472 | +2.39% | 611,000 | 445億4319万 | +2.16% | 9.85 | 1.16 |
| 03/07 | 466 | 469 | 461 | 461 | -0.86% | 213,200 | 435億511万 | -0.86% | 9.62 | 1.14 |
| 03/04 | 447 | 466 | 445 | 465 | +3.79% | 677,300 | 438億8260万 | -0.64% | 9.7 | 1.15 |
| 03/03 | 443 | 456 | 441 | 448 | +0.45% | 503,200 | 422億7828万 | -4.68% | 9.35 | 1.1 |
| 03/02 | 445 | 448 | 435 | 446 | +3% | 730,400 | 420億8954万 | -5.51% | 9.31 | 1.1 |
| 03/01 | 434 | 435 | 425 | 433 | -0.23% | 270,300 | 408億6272万 | -8.65% | 9.04 | 1.07 |
| 02/29 | 435 | 445 | 433 | 434 | -0.23% | 633,600 | 409億5709万 | -9.01% | 9.06 | 1.07 |
| 02/26 | 438 | 438 | 430 | 435 | +0.46% | 416,000 | 410億5146万 | -9.19% | 9.08 | 1.07 |
| 02/25 | 428 | 441 | 426 | 433 | +3.1% | 496,800 | 408億6272万 | -9.98% | 9.04 | 1.07 |
| 02/24 | 414 | 423 | 409 | 420 | +0.24% | 302,800 | 396億3589万 | -13.04% | 8.77 | 1.03 |
| 02/23 | 425 | 425 | 416 | 419 | +0.48% | 405,100 | 395億4152万 | -13.79% | 8.74 | 1.03 |
| 02/22 | 420 | 426 | 415 | 417 | -1.65% | 519,300 | 393億5278万 | -14.9% | 8.7 | 1.03 |
| 02/19 | 430 | 432 | 416 | 424 | -2.08% | 496,900 | 400億1338万 | -14.17% | 8.85 | 1.04 |
| 02/18 | 437 | 438 | 431 | 433 | +0.93% | 592,800 | 408億6272万 | -13.05% | 9.04 | 1.07 |
| 02/17 | 435 | 447 | 421 | 429 | -0.46% | 881,900 | 404億8523万 | -14.37% | 8.95 | 1.06 |
| 02/16 | 433 | 448 | 426 | 431 | -2.71% | 1,074,000 | 406億7397万 | -14.31% | 8.99 | 1.06 |
| 02/15 | 436 | 449 | 430 | 443 | +5.73% | 829,700 | 418億643万 | -12.62% | 9.25 | 1.09 |
| 02/12 | 430 | 430 | 414 | 419 | -6.68% | 1,472,900 | 395億4152万 | -18% | 8.74 | 1.03 |
| 02/10 | 538 | 547 | 440 | 449 | -15.6% | 1,684,100 | 423億7266万 | -12.98% | 9.37 | 1.11 |
| 02/09 | 522 | 542 | 515 | 532 | -2.92% | 751,500 | 502億546万 | +2.31% | 11.1 | 1.31 |
| 02/08 | 516 | 553 | 512 | 548 | +4.38% | 501,300 | 517億1540万 | +5.18% | 11.44 | 1.35 |
| 02/05 | 531 | 537 | 515 | 525 | -2.96% | 370,300 | 495億4487万 | +0.77% | 10.96 | 1.29 |
| 02/04 | 529 | 546 | 527 | 541 | +0.93% | 494,100 | 510億5481万 | +3.64% | 11.29 | 1.33 |
| 02/03 | 539 | 541 | 529 | 536 | -2.37% | 279,600 | 505億8295万 | +2.68% | 11.19 | 1.32 |
| 02/02 | 545 | 556 | 544 | 549 | +0.55% | 305,000 | 518億977万 | +5.17% | 11.46 | 1.35 |
| 02/01 | 540 | 553 | 535 | 546 | +2.25% | 580,800 | 515億2666万 | +4.8% | 11.39 | 1.35 |
| 01/29 | 518 | 534 | 515 | 534 | +3.89% | 481,300 | 503億9421万 | +2.69% | 11.14 | 1.32 |
| 01/28 | 504 | 517 | 504 | 514 | +0.59% | 249,000 | 485億678万 | -1.15% | 10.73 | 1.27 |
| 01/27 | 509 | 514 | 506 | 511 | +1.59% | 253,600 | 482億2367万 | -1.73% | 10.66 | 1.26 |
| 01/26 | 498 | 511 | 491 | 503 | 0% | 395,700 | 474億6870万 | -3.45% | 10.5 | 1.24 |
| 01/25 | 505 | 509 | 489 | 503 | +2.86% | 578,500 | 474億6870万 | -3.45% | 10.5 | 1.24 |
| 01/22 | 488 | 489 | 477 | 489 | +4.71% | 387,000 | 461億4750万 | -6.32% | 10.21 | 1.2 |
| 01/21 | 475 | 494 | 466 | 467 | -3.31% | 411,400 | 440億7134万 | -10.71% | 9.75 | 1.15 |
| 01/20 | 513 | 514 | 480 | 483 | -5.66% | 464,500 | 455億8128万 | -8% | 10.08 | 1.19 |
| 01/19 | 509 | 519 | 506 | 512 | +1.19% | 244,500 | 483億1804万 | -2.85% | 10.69 | 1.26 |
| 01/18 | 502 | 509 | 499 | 506 | -1.17% | 249,100 | 477億5181万 | -3.98% | 10.56 | 1.25 |
| 01/15 | 530 | 531 | 507 | 512 | -2.66% | 575,500 | 483億1804万 | -3.03% | 10.69 | 1.26 |
| 01/14 | 505 | 533 | 496 | 526 | +2.53% | 831,300 | 496億3924万 | -0.57% | 10.98 | 1.3 |
| 01/13 | 496 | 518 | 496 | 513 | +4.06% | 368,700 | 484億1241万 | -3.02% | 10.71 | 1.26 |
| 01/12 | 518 | 518 | 493 | 493 | -5.92% | 345,700 | 465億2499万 | -7.16% | 10.29 | 1.21 |
| 01/08 | 534 | 535 | 522 | 524 | -2.78% | 337,000 | 494億5049万 | -1.69% | 10.94 | 1.29 |
| 01/07 | 545 | 553 | 537 | 539 | -1.46% | 388,000 | 508億6606万 | +1.13% | 11.25 | 1.33 |
| 01/06 | 549 | 556 | 543 | 547 | -1.26% | 516,600 | 516億2103万 | +2.63% | 11.42 | 1.35 |
| 01/05 | 541 | 557 | 540 | 554 | +1.65% | 353,000 | 522億8163万 | +3.94% | 11.56 | 1.36 |
| 01/04 | 550 | 557 | 543 | 545 | -1.45% | 412,800 | 514億3229万 | +2.44% | 11.37 | 1.34 |
| 2015 |
| 12/30 | 551 | 554 | 548 | 553 | +0.55% | 250,700 | 521億8726万 | +4.14% | 11.54 | 1.36 |
| 12/29 | 541 | 551 | 531 | 550 | +1.85% | 492,800 | 519億415万 | +3.58% | 11.48 | 1.36 |
| 12/28 | 533 | 542 | 528 | 540 | +1.5% | 311,800 | 509億6043万 | +1.69% | 11.27 | 1.33 |
| 12/25 | 527 | 543 | 526 | 532 | +1.92% | 718,900 | 502億546万 | +0.19% | 11.1 | 1.31 |
| 12/24 | 534 | 539 | 522 | 522 | -2.06% | 371,300 | 492億6175万 | -1.88% | 10.89 | 1.29 |
| 12/22 | 519 | 535 | 519 | 533 | +2.9% | 434,800 | 502億9984万 | 0% | 11.12 | 1.31 |
| 12/21 | 528 | 529 | 513 | 518 | -1.71% | 276,700 | 488億8427万 | -3% | 10.81 | 1.28 |
| 12/18 | 528 | 537 | 525 | 527 | -0.57% | 446,000 | 497億3361万 | -1.5% | 11 | 1.3 |
| 12/17 | 525 | 530 | 523 | 530 | +2.12% | 348,700 | 500億1672万 | -1.12% | 11.06 | 1.31 |
| 12/16 | 520 | 521 | 515 | 519 | +0.97% | 247,200 | 489億7864万 | -3.35% | 10.83 | 1.28 |
| 12/15 | 518 | 524 | 514 | 514 | -0.77% | 622,000 | 485億678万 | -4.64% | 10.73 | 1.27 |
| 12/14 | 509 | 519 | 506 | 518 | 0% | 370,000 | 488億8427万 | -4.07% | 10.81 | 1.28 |
| 12/11 | 521 | 525 | 514 | 518 | -0.38% | 506,500 | 488億8427万 | -4.25% | 10.81 | 1.28 |
| 12/10 | 517 | 529 | 517 | 520 | +0.19% | 465,600 | 490億7301万 | -4.24% | 10.85 | 1.28 |
| 12/09 | 531 | 532 | 513 | 519 | -2.81% | 881,700 | 489億7864万 | -4.42% | 10.83 | 1.28 |
| 12/08 | 534 | 540 | 532 | 534 | -0.56% | 377,200 | 503億9421万 | -1.84% | 11.14 | 1.32 |
| 12/07 | 539 | 545 | 535 | 537 | 0% | 283,300 | 506億7732万 | -1.47% | 11.21 | 1.32 |
| 12/04 | 542 | 543 | 535 | 537 | -1.83% | 410,700 | 506億7732万 | -1.65% | 11.21 | 1.32 |
| 12/03 | 543 | 554 | 543 | 547 | +0.92% | 474,400 | 516億2103万 | 0% | 11.42 | 1.35 |
| 12/02 | 538 | 544 | 537 | 542 | +0.93% | 374,800 | 511億4918万 | -0.73% | 11.31 | 1.34 |
| 12/01 | 535 | 537 | 532 | 537 | +0.56% | 336,500 | 506億7732万 | -1.65% | 11.21 | 1.32 |
| 11/30 | 535 | 536 | 531 | 534 | -0.56% | 484,600 | 503億9421万 | -2.38% | 11.14 | 1.32 |
| 11/27 | 535 | 539 | 531 | 537 | +0.37% | 419,300 | 506億7732万 | -1.83% | 11.21 | 1.32 |
| 11/26 | 533 | 542 | 533 | 535 | +0.38% | 714,700 | 504億8858万 | -2.37% | 11.17 | 1.32 |
| 11/25 | 545 | 545 | 531 | 533 | -2.38% | 873,500 | 502億9984万 | -2.74% | 11.12 | 1.31 |
| 11/24 | 549 | 550 | 543 | 546 | -0.18% | 607,800 | 515億2666万 | -0.55% | 11.39 | 1.35 |
| 11/20 | 541 | 549 | 539 | 547 | +1.3% | 589,500 | 516億2103万 | -0.36% | 11.42 | 1.35 |
| 11/19 | 553 | 554 | 536 | 540 | -1.64% | 917,900 | 509億6043万 | -1.82% | 11.27 | 1.33 |
| 11/18 | 553 | 555 | 545 | 549 | +0.18% | 497,300 | 518億977万 | 0% | 11.46 | 1.35 |
| 11/17 | 557 | 562 | 542 | 548 | -1.08% | 946,100 | 517億1540万 | -0.18% | 11.44 | 1.35 |
| 11/16 | 555 | 558 | 551 | 554 | -0.89% | 433,600 | 522億8163万 | +0.91% | 11.56 | 1.36 |
| 11/13 | 551 | 562 | 549 | 559 | +1.08% | 657,200 | 527億5349万 | +2.01% | 11.67 | 1.38 |
| 11/12 | 562 | 567 | 548 | 553 | -0.18% | 912,900 | 521億8726万 | +1.28% | 11.54 | 1.36 |
| 11/11 | 555 | 567 | 548 | 554 | +0.54% | 936,700 | 522億8163万 | +1.65% | 11.56 | 1.36 |
| 11/10 | 549 | 558 | 549 | 551 | -0.54% | 425,000 | 519億9852万 | +1.29% | 11.5 | 1.36 |
| 11/09 | 550 | 561 | 550 | 554 | +0.73% | 541,300 | 522億8163万 | +2.03% | 11.56 | 1.36 |
| 11/06 | 545 | 550 | 541 | 550 | +0.73% | 405,900 | 519億415万 | +1.48% | 11.48 | 1.36 |
| 11/05 | 540 | 549 | 533 | 546 | +2.63% | 1,024,300 | 515億2666万 | +0.92% | 11.39 | 1.35 |
| 11/04 | 560 | 565 | 529 | 532 | -3.45% | 964,400 | 502億546万 | -1.3% | 11.1 | 1.31 |
