PBR
2015/09/24～2016/02/22
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2016 |
| 02/22 | 622 | 642 | 622 | 631 | +0.56% | 995,800 | 1485億6146万 | +6.5% | 9.94 | 0.8 |
| 02/19 | 611 | 629 | 611 | 627 | +2.37% | 1,603,200 | 1477億3677万 | +6.27% | 9.89 | 0.8 |
| 02/18 | 611 | 615 | 606 | 613 | +3.11% | 1,130,600 | 1443億2021万 | +4.17% | 9.66 | 0.78 |
| 02/17 | 603 | 614 | 587 | 594 | -2.06% | 800,600 | 1399億6115万 | +1.19% | 9.37 | 0.76 |
| 02/16 | 604 | 619 | 602 | 607 | -0.66% | 841,000 | 1429億646万 | +3.5% | 9.56 | 0.77 |
| 02/15 | 590 | 616 | 585 | 611 | +8.82% | 1,123,000 | 1438億4896万 | +4.36% | 9.63 | 0.78 |
| 02/12 | 569 | 590 | 560 | 561 | -3.28% | 1,625,000 | 1321億8553万 | -3.94% | 8.85 | 0.72 |
| 02/10 | 594 | 600 | 569 | 580 | 0% | 1,444,000 | 1366億6240万 | -1.02% | 9.15 | 0.74 |
| 02/09 | 583 | 585 | 573 | 580 | -4.61% | 1,404,800 | 1366億6240万 | -1.19% | 9.15 | 0.74 |
| 02/08 | 579 | 616 | 578 | 608 | +2.44% | 1,544,800 | 1432億5990万 | +3.4% | 9.59 | 0.77 |
| 02/05 | 577 | 596 | 574 | 594 | +0.42% | 1,317,000 | 1398億4334万 | +0.76% | 9.36 | 0.76 |
| 02/04 | 588 | 598 | 585 | 591 | -1.25% | 842,800 | 1392億5427万 | +0.17% | 9.32 | 0.75 |
| 02/03 | 596 | 600 | 587 | 599 | -1.97% | 717,800 | 1410億2146万 | +1.27% | 9.44 | 0.76 |
| 02/02 | 617 | 620 | 607 | 611 | -2.01% | 712,200 | 1438億4896万 | +3.3% | 9.63 | 0.78 |
| 02/01 | 622 | 629 | 615 | 623 | +1.71% | 891,000 | 1467億9427万 | +5.41% | 9.82 | 0.79 |
| 01/29 | 602 | 614 | 591 | 613 | +2.25% | 1,332,200 | 1443億2021万 | +3.81% | 9.66 | 0.78 |
| 01/28 | 595 | 604 | 590 | 599 | +0.25% | 751,000 | 1411億3927万 | +1.53% | 9.45 | 0.76 |
| 01/27 | 581 | 601 | 581 | 598 | +4.92% | 786,800 | 1407億8584万 | +1.27% | 9.42 | 0.76 |
| 01/26 | 577 | 581 | 569 | 570 | -2.32% | 754,600 | 1341億8834万 | -3.64% | 8.98 | 0.73 |
| 01/25 | 584 | 589 | 575 | 583 | +1.92% | 718,400 | 1373億6928万 | -1.69% | 9.19 | 0.74 |
| 01/22 | 563 | 574 | 557 | 572 | +4.38% | 656,200 | 1347億7740万 | -3.87% | 9.02 | 0.73 |
| 01/21 | 558 | 572 | 548 | 548 | -2.23% | 947,400 | 1291億2241万 | -8.21% | 8.64 | 0.7 |
| 01/20 | 572 | 576 | 560 | 561 | -2.35% | 852,400 | 1320億6772万 | -6.74% | 8.84 | 0.71 |
| 01/19 | 569 | 576 | 566 | 574 | +0.79% | 632,000 | 1352億4865万 | -4.81% | 9.05 | 0.73 |
| 01/18 | 568 | 573 | 559 | 570 | -1.47% | 907,200 | 1341億8834万 | -5.87% | 8.98 | 0.73 |
| 01/15 | 582 | 590 | 576 | 578 | +1.4% | 1,009,200 | 1361億9115万 | -4.78% | 9.12 | 0.74 |
| 01/14 | 560 | 572 | 558 | 570 | -1.3% | 902,000 | 1343億615万 | -6.4% | 8.99 | 0.73 |
| 01/13 | 564 | 578 | 559 | 578 | +2.3% | 1,042,200 | 1360億7334万 | -5.48% | 9.11 | 0.74 |
| 01/12 | 577 | 581 | 564 | 565 | -3.83% | 1,096,000 | 1330億1022万 | -8.06% | 8.9 | 0.72 |
| 01/08 | 585 | 595 | 583 | 587 | -1.18% | 1,183,000 | 1383億1177万 | -4.86% | 9.26 | 0.75 |
| 01/07 | 605 | 609 | 592 | 594 | -2.46% | 1,064,000 | 1399億6115万 | -4.04% | 9.37 | 0.76 |
| 01/06 | 609 | 618 | 606 | 609 | +0.08% | 876,800 | 1434億9552万 | -1.77% | 9.6 | 0.78 |
| 01/05 | 610 | 622 | 607 | 609 | +0.33% | 1,043,800 | 1433億7771万 | -2.01% | 9.6 | 0.78 |
| 01/04 | 616 | 623 | 604 | 607 | -2.88% | 708,400 | 1429億646万 | -2.49% | 9.56 | 0.77 |
| 2015 |
| 12/30 | 627 | 634 | 622 | 625 | +0.4% | 532,800 | 1471億4771万 | +0.24% | 9.84 | 0.8 |
| 12/29 | 612 | 628 | 605 | 622 | +1.3% | 749,600 | 1465億5864万 | 0% | 9.8 | 0.79 |
| 12/28 | 604 | 620 | 602 | 614 | +1.91% | 514,000 | 1446億7365万 | -1.29% | 9.67 | 0.78 |
| 12/25 | 611 | 614 | 600 | 603 | -0.41% | 410,400 | 1419億6396万 | -2.98% | 9.49 | 0.77 |
| 12/24 | 611 | 620 | 604 | 605 | +0.58% | 705,200 | 1425億5302万 | -2.58% | 9.53 | 0.77 |
| 12/22 | 603 | 607 | 601 | 602 | -0.58% | 606,600 | 1417億2834万 | -3.14% | 9.48 | 0.77 |
| 12/21 | 605 | 610 | 600 | 605 | -1.22% | 584,400 | 1425億5302万 | -2.42% | 9.53 | 0.77 |
| 12/18 | 621 | 629 | 612 | 613 | -2% | 1,307,000 | 1443億2021万 | -1.21% | 9.65 | 0.78 |
| 12/17 | 631 | 635 | 623 | 625 | +0.89% | 1,247,000 | 1472億6552万 | +0.97% | 9.85 | 0.8 |
| 12/16 | 628 | 632 | 617 | 620 | +0.16% | 1,007,000 | 1459億6958万 | +0.24% | 9.76 | 0.79 |
| 12/15 | 626 | 631 | 604 | 619 | -2.14% | 2,924,800 | 1457億3396万 | +0.41% | 9.75 | 0.79 |
| 12/14 | 634 | 641 | 628 | 632 | -2.02% | 955,400 | 1489億1489万 | +2.6% | 9.96 | 0.8 |
| 12/11 | 633 | 646 | 628 | 645 | +4.54% | 2,181,000 | 1519億7802万 | +5.05% | 10.16 | 0.82 |
| 12/10 | 613 | 622 | 611 | 617 | +0.49% | 1,427,600 | 1453億8052万 | +0.49% | 9.72 | 0.79 |
| 12/09 | 617 | 622 | 612 | 614 | -1.05% | 794,800 | 1446億7365万 | 0% | 9.67 | 0.78 |
| 12/08 | 630 | 630 | 616 | 621 | -1.51% | 760,800 | 1462億521万 | +0.89% | 9.78 | 0.79 |
| 12/07 | 635 | 637 | 629 | 630 | -0.16% | 832,800 | 1484億4364万 | +2.44% | 9.93 | 0.8 |
| 12/04 | 632 | 633 | 627 | 631 | -1.25% | 1,170,200 | 1486億7927万 | +2.44% | 9.94 | 0.8 |
| 12/03 | 637 | 646 | 636 | 639 | 0% | 475,600 | 1505億6427万 | +3.73% | 10.07 | 0.81 |
| 12/02 | 630 | 644 | 629 | 639 | +1.43% | 1,270,000 | 1505億6427万 | +3.73% | 10.07 | 0.81 |
| 12/01 | 626 | 637 | 624 | 630 | +1.45% | 1,070,000 | 1484億4364万 | +2.27% | 9.93 | 0.8 |
| 11/30 | 636 | 642 | 617 | 621 | -2.13% | 1,260,600 | 1463億2302万 | +0.65% | 9.78 | 0.79 |
| 11/27 | 638 | 641 | 628 | 635 | -0.55% | 1,354,200 | 1495億395万 | +2.67% | 10 | 0.81 |
| 11/26 | 635 | 643 | 632 | 638 | +2.33% | 2,117,600 | 1503億2864万 | +3.07% | 10.05 | 0.81 |
| 11/25 | 614 | 628 | 614 | 624 | +2.13% | 1,996,400 | 1469億1208万 | +0.73% | 9.82 | 0.79 |
| 11/24 | 613 | 613 | 602 | 611 | -0.16% | 1,084,800 | 1438億4896万 | -1.37% | 9.62 | 0.78 |
| 11/20 | 604 | 612 | 602 | 612 | +1.24% | 977,200 | 1440億8458万 | -1.37% | 9.63 | 0.78 |
| 11/19 | 604 | 606 | 598 | 604 | +1.09% | 1,165,800 | 1423億1740万 | -2.74% | 9.52 | 0.77 |
| 11/18 | 604 | 606 | 596 | 598 | -0.25% | 1,017,800 | 1407億8584万 | -3.78% | 9.41 | 0.76 |
| 11/17 | 597 | 604 | 596 | 599 | +1.87% | 1,516,600 | 1411億3927万 | -3.7% | 9.44 | 0.76 |
| 11/16 | 587 | 591 | 584 | 588 | -0.93% | 870,800 | 1385億4740万 | -5.77% | 9.26 | 0.75 |
| 11/13 | 592 | 596 | 585 | 594 | -0.17% | 1,059,200 | 1398億4334万 | -5.04% | 9.35 | 0.76 |
| 11/12 | 589 | 597 | 589 | 595 | +1.19% | 1,126,400 | 1400億7896万 | -4.88% | 9.37 | 0.76 |
| 11/11 | 585 | 590 | 582 | 588 | +0.43% | 1,350,200 | 1384億2959万 | -5.85% | 9.26 | 0.75 |
| 11/10 | 575 | 587 | 574 | 585 | -3.23% | 3,156,600 | 1378億4053万 | -6.25% | 9.22 | 0.74 |
| 11/09 | 600 | 611 | 600 | 605 | +0.75% | 1,683,600 | 1424億3521万 | -2.97% | 9.52 | 0.77 |
| 11/06 | 581 | 606 | 581 | 600 | -6.4% | 2,645,200 | 1413億7490万 | -3.54% | 9.45 | 0.76 |
| 11/05 | 629 | 648 | 626 | 641 | +2.89% | 1,419,600 | 1510億3552万 | +3.22% | 10.1 | 0.82 |
| 11/04 | 629 | 636 | 621 | 623 | +0.4% | 1,262,800 | 1467億9427万 | +0.81% | 9.82 | 0.79 |
| 11/02 | 620 | 626 | 612 | 621 | -2.05% | 1,442,800 | 1462億521万 | +0.73% | 9.78 | 0.79 |
| 10/30 | 636 | 642 | 633 | 634 | -0.86% | 1,239,600 | 1492億6833万 | +3.01% | 9.98 | 0.81 |
| 10/29 | 639 | 642 | 632 | 639 | +0.87% | 1,913,800 | 1505億6427万 | +4.24% | 10.07 | 0.81 |
| 10/28 | 637 | 640 | 630 | 634 | -0.55% | 883,400 | 1492億6833万 | +3.68% | 9.98 | 0.81 |
| 10/27 | 648 | 651 | 636 | 637 | -2.3% | 1,119,600 | 1500億9302万 | +4.43% | 10.04 | 0.81 |
| 10/26 | 658 | 659 | 648 | 652 | -0.76% | 1,436,000 | 1536億2739万 | +7.24% | 10.27 | 0.83 |
| 10/23 | 662 | 669 | 655 | 657 | +1.62% | 1,513,000 | 1548億551万 | +8.42% | 10.35 | 0.84 |
| 10/22 | 651 | 655 | 643 | 647 | -1.37% | 770,000 | 1523億3145万 | +7.21% | 10.19 | 0.82 |
| 10/21 | 640 | 659 | 640 | 656 | +2.66% | 1,420,000 | 1544億5208万 | +9.07% | 10.33 | 0.83 |
| 10/20 | 636 | 641 | 631 | 639 | +0.87% | 714,800 | 1504億4645万 | +6.77% | 10.06 | 0.81 |
| 10/19 | 630 | 637 | 619 | 633 | +0.48% | 1,047,200 | 1491億5052万 | +6.03% | 9.97 | 0.81 |
| 10/16 | 634 | 635 | 624 | 630 | +0.48% | 995,600 | 1484億4364万 | +6.06% | 9.93 | 0.8 |
| 10/15 | 619 | 630 | 610 | 627 | +1.37% | 740,800 | 1477億3677万 | +5.91% | 9.88 | 0.8 |
| 10/14 | 619 | 626 | 613 | 619 | -0.72% | 985,200 | 1457億3396万 | +4.65% | 9.75 | 0.79 |
| 10/13 | 631 | 634 | 621 | 623 | -1.19% | 862,200 | 1467億9427万 | +5.59% | 9.82 | 0.79 |
| 10/09 | 617 | 632 | 611 | 631 | +3.36% | 1,583,400 | 1485億6146万 | +7.05% | 9.93 | 0.8 |
| 10/08 | 603 | 616 | 596 | 610 | +1.24% | 1,743,800 | 1437億3115万 | +3.74% | 9.61 | 0.78 |
| 10/07 | 585 | 605 | 583 | 603 | +3.79% | 1,111,800 | 1419億6396万 | +2.29% | 9.49 | 0.77 |
| 10/06 | 583 | 586 | 577 | 581 | +0.69% | 910,200 | 1367億8021万 | -1.61% | 9.15 | 0.74 |
| 10/05 | 575 | 582 | 565 | 577 | +0.87% | 888,400 | 1358億3771万 | -2.45% | 9.08 | 0.73 |
| 10/02 | 575 | 580 | 568 | 572 | -0.95% | 657,000 | 1346億5959万 | -3.46% | 9 | 0.73 |
| 10/01 | 580 | 582 | 567 | 577 | +0.09% | 1,067,400 | 1359億5553万 | -2.7% | 9.09 | 0.73 |
| 09/30 | 567 | 579 | 567 | 577 | +3.04% | 659,000 | 1358億3771万 | -2.95% | 9.06 | 0.73 |
| 09/29 | 576 | 576 | 558 | 560 | -3.95% | 1,207,200 | 1318億3209万 | -6.28% | 8.8 | 0.71 |
| 09/28 | 575 | 587 | 570 | 583 | -0.17% | 983,600 | 1372億5146万 | -3.08% | 9.16 | 0.74 |
| 09/25 | 579 | 590 | 574 | 584 | +1.57% | 1,094,000 | 1374億8709万 | -3.39% | 9.17 | 0.74 |
| 09/24 | 585 | 600 | 574 | 575 | -3.69% | 1,090,200 | 1353億6646万 | -5.35% | 9.03 | 0.73 |
