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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 746 | 747 | 743 | 744 | -0.53% | 14,000 | 341億9706万 | +0.81% | 7.81 | 0.61 |
| 03/30 | 765 | 777 | 748 | 748 | -3.73% | 21,000 | 343億8092万 | +1.49% | 7.85 | 0.61 |
| 03/29 | 792 | 792 | 760 | 777 | -1.4% | 20,000 | 357億1387万 | +5.57% | 8.16 | 0.64 |
| 03/28 | 792 | 792 | 772 | 788 | +1.42% | 21,000 | 362億1947万 | +7.21% | 8.27 | 0.65 |
| 03/25 | 795 | 795 | 763 | 777 | -0.89% | 19,000 | 357億1387万 | +6% | 8.16 | 0.64 |
| 03/24 | 790 | 800 | 779 | 784 | +3.16% | 58,000 | 360億3562万 | +7.1% | 8.23 | 0.64 |
| 03/23 | 756 | 767 | 754 | 760 | +2.56% | 61,000 | 349億3249万 | +4.11% | 7.98 | 0.62 |
| 03/22 | 746 | 746 | 735 | 741 | +1.37% | 31,000 | 340億5917万 | +1.51% | 7.78 | 0.61 |
| 03/18 | 740 | 740 | 729 | 731 | 0% | 19,000 | 335億9953万 | +0.14% | 7.67 | 0.6 |
| 03/17 | 740 | 740 | 730 | 731 | 0% | 7,000 | 335億9953万 | +0.55% | 7.67 | 0.6 |
| 03/16 | 735 | 735 | 728 | 731 | +0.27% | 18,000 | 335億9953万 | +0.55% | 7.67 | 0.6 |
| 03/15 | 734 | 735 | 724 | 729 | +0.97% | 30,000 | 335億761万 | +0.14% | 7.65 | 0.6 |
| 03/14 | 725 | 733 | 722 | 722 | +0.98% | 50,000 | 331億8586万 | -0.96% | 7.58 | 0.59 |
| 03/11 | 711 | 717 | 711 | 715 | 0% | 36,000 | 328億6411万 | -2.05% | 7.51 | 0.59 |
| 03/10 | 713 | 720 | 713 | 715 | +0.28% | 15,000 | 328億6411万 | -2.19% | 7.51 | 0.59 |
| 03/09 | 713 | 715 | 711 | 713 | -1.52% | 14,000 | 327億7219万 | -2.73% | 7.49 | 0.58 |
| 03/08 | 730 | 731 | 724 | 724 | -2.03% | 8,000 | 332億7779万 | -1.63% | 7.6 | 0.59 |
| 03/07 | 733 | 740 | 733 | 739 | +1.37% | 3,000 | 339億6725万 | +0.14% | 7.76 | 0.61 |
| 03/04 | 719 | 729 | 719 | 729 | +0.14% | 10,000 | 335億761万 | -1.22% | 7.65 | 0.6 |
| 03/03 | 726 | 733 | 726 | 728 | +0.28% | 19,000 | 334億6164万 | -1.36% | 7.64 | 0.6 |
| 03/02 | 738 | 738 | 723 | 726 | +1.82% | 6,000 | 333億6972万 | -1.76% | 7.62 | 0.6 |
| 03/01 | 724 | 725 | 713 | 713 | -1.52% | 16,000 | 327億7219万 | -3.39% | 7.49 | 0.58 |
| 02/29 | 739 | 749 | 720 | 724 | -0.82% | 18,000 | 332億7779万 | -2.03% | 7.6 | 0.59 |
| 02/26 | 735 | 738 | 730 | 730 | -0.41% | 15,000 | 335億5357万 | -1.35% | 7.66 | 0.6 |
| 02/25 | 731 | 733 | 731 | 733 | +2.37% | 4,000 | 336億9146万 | -0.68% | 7.69 | 0.6 |
| 02/24 | 710 | 748 | 710 | 716 | -1.24% | 22,000 | 329億1008万 | -2.98% | 7.52 | 0.59 |
| 02/23 | 754 | 757 | 717 | 725 | -3.85% | 21,000 | 333億2375万 | -2.03% | 7.61 | 0.59 |
| 02/22 | 738 | 754 | 738 | 754 | +2.45% | 6,000 | 346億5670万 | +1.62% | 7.92 | 0.62 |
| 02/19 | 754 | 759 | 734 | 736 | -2.65% | 22,000 | 338億2935万 | -0.94% | 7.73 | 0.6 |
| 02/18 | 772 | 772 | 742 | 756 | +2.16% | 17,000 | 347億4863万 | +1.48% | 7.94 | 0.62 |
| 02/17 | 772 | 776 | 735 | 740 | -0.27% | 27,000 | 340億1321万 | -0.94% | 7.77 | 0.61 |
| 02/16 | 766 | 766 | 736 | 742 | +0.82% | 17,000 | 341億514万 | -0.93% | 7.79 | 0.61 |
| 02/15 | 687 | 736 | 677 | 736 | +8.71% | 11,000 | 338億2935万 | -2% | 7.73 | 0.6 |
| 02/12 | 696 | 706 | 677 | 677 | -6.49% | 19,000 | 311億1749万 | -10.33% | 7.11 | 0.56 |
| 02/10 | 757 | 757 | 710 | 724 | -2.43% | 23,000 | 332億7779万 | -4.99% | 7.6 | 0.59 |
| 02/09 | 763 | 763 | 731 | 742 | -2.75% | 12,000 | 341億514万 | -3.26% | 7.79 | 0.61 |
| 02/08 | 734 | 774 | 734 | 763 | +2.28% | 29,000 | 350億7038万 | -1.17% | 8.01 | 0.63 |
| 02/05 | 751 | 751 | 736 | 746 | -0.67% | 8,000 | 342億8899万 | -3.74% | 7.83 | 0.61 |
| 02/04 | 760 | 765 | 740 | 751 | -0.79% | 29,000 | 345億1881万 | -3.59% | 7.88 | 0.62 |
| 02/03 | 772 | 775 | 756 | 757 | -2.95% | 33,000 | 347億9459万 | -3.2% | 7.95 | 0.62 |
| 02/02 | 782 | 783 | 767 | 780 | -0.38% | 26,000 | 358億5176万 | -0.51% | 8.19 | 0.64 |
| 02/01 | 765 | 783 | 753 | 783 | +4.4% | 22,000 | 359億8965万 | -0.38% | 8.22 | 0.64 |
| 01/29 | 727 | 750 | 727 | 750 | +3.73% | 14,000 | 344億7285万 | -4.94% | 7.87 | 0.62 |
| 01/28 | 738 | 744 | 723 | 723 | -2.03% | 35,000 | 332億3182万 | -8.71% | 7.59 | 0.59 |
| 01/27 | 728 | 741 | 728 | 738 | +2.36% | 29,000 | 339億2128万 | -7.4% | 7.75 | 0.61 |
| 01/26 | 739 | 743 | 721 | 721 | -2.3% | 60,000 | 331億3990万 | -10.1% | 7.57 | 0.59 |
| 01/25 | 736 | 741 | 736 | 738 | +0.68% | 10,000 | 339億2128万 | -8.66% | 7.75 | 0.61 |
| 01/22 | 700 | 735 | 700 | 733 | +6.23% | 18,000 | 336億9146万 | -9.73% | 7.69 | 0.6 |
| 01/21 | 718 | 727 | 690 | 690 | -5.35% | 34,000 | 317億1502万 | -15.54% | 7.24 | 0.57 |
| 01/20 | 756 | 757 | 729 | 729 | -4.58% | 22,000 | 335億761万 | -11.31% | 7.65 | 0.6 |
| 01/19 | 768 | 768 | 756 | 764 | -0.52% | 12,000 | 351億1634万 | -7.51% | 8.02 | 0.63 |
| 01/18 | 756 | 770 | 756 | 768 | -4% | 19,000 | 353億20万 | -7.25% | 8.06 | 0.63 |
| 01/15 | 796 | 826 | 794 | 800 | +2.04% | 20,000 | 367億7104万 | -3.85% | 8.4 | 0.66 |
| 01/14 | 798 | 798 | 782 | 784 | -1.75% | 24,000 | 360億3562万 | -6.11% | 8.23 | 0.64 |
| 01/13 | 782 | 807 | 782 | 798 | +2.18% | 12,000 | 366億7911万 | -4.77% | 8.38 | 0.65 |
| 01/12 | 790 | 790 | 781 | 781 | -3.1% | 27,000 | 358億9773万 | -7.35% | 8.2 | 0.64 |
| 01/08 | 841 | 841 | 806 | 806 | -3.47% | 15,000 | 370億4682万 | -4.84% | 8.46 | 0.66 |
| 01/07 | 841 | 844 | 835 | 835 | -1.88% | 8,000 | 383億7977万 | -1.88% | 8.77 | 0.68 |
| 01/06 | 856 | 860 | 850 | 851 | -0.58% | 21,000 | 391億1519万 | -0.35% | 8.93 | 0.7 |
| 01/05 | 852 | 859 | 852 | 856 | +0.82% | 30,000 | 393億4501万 | 0% | 8.99 | 0.7 |
| 01/04 | 848 | 874 | 848 | 849 | +0.12% | 31,000 | 390億2326万 | -1.16% | 8.91 | 0.7 |
| 2015 |
| 12/30 | 859 | 859 | 834 | 848 | +0.47% | 7,000 | 389億7730万 | -1.74% | 8.9 | 0.7 |
| 12/29 | 825 | 844 | 822 | 844 | +3.43% | 14,000 | 387億9344万 | -2.65% | 8.86 | 0.69 |
| 12/28 | 820 | 831 | 816 | 816 | -0.49% | 15,000 | 375億646万 | -6.21% | 8.57 | 0.67 |
| 12/25 | 835 | 835 | 818 | 820 | -1.8% | 4,000 | 376億9031万 | -6.29% | 8.61 | 0.67 |
| 12/24 | 844 | 844 | 833 | 835 | -1.07% | 13,000 | 383億7977万 | -4.9% | 8.77 | 0.68 |
| 12/22 | 836 | 857 | 836 | 844 | +1.08% | 26,000 | 387億9344万 | -4.31% | 8.86 | 0.69 |
| 12/21 | 839 | 839 | 824 | 835 | -2.22% | 27,000 | 383億7977万 | -5.54% | 8.77 | 0.68 |
| 12/18 | 865 | 870 | 852 | 854 | -1.04% | 11,000 | 392億5308万 | -3.5% | 8.97 | 0.7 |
| 12/17 | 858 | 869 | 846 | 863 | +0.47% | 105,000 | 396億6676万 | -2.6% | 9.06 | 0.71 |
| 12/16 | 853 | 860 | 853 | 859 | +1.18% | 55,000 | 394億8290万 | -3.05% | 9.02 | 0.7 |
| 12/15 | 841 | 855 | 841 | 849 | +0.95% | 54,000 | 390億2326万 | -4.28% | 8.91 | 0.7 |
| 12/14 | 822 | 863 | 817 | 841 | +1.2% | 72,000 | 386億5555万 | -5.29% | 8.83 | 0.69 |
| 12/11 | 822 | 835 | 822 | 831 | +0.36% | 72,000 | 381億9592万 | -6.63% | 8.72 | 0.68 |
| 12/10 | 805 | 833 | 805 | 828 | +1.35% | 43,000 | 380億5802万 | -7.17% | 8.69 | 0.68 |
| 12/09 | 828 | 833 | 794 | 817 | -3.88% | 101,000 | 375億5242万 | -8.51% | 8.58 | 0.67 |
| 12/08 | 865 | 865 | 832 | 850 | -2.19% | 52,000 | 390億6923万 | -5.03% | 8.92 | 0.7 |
| 12/07 | 882 | 886 | 864 | 869 | -1.47% | 38,000 | 399億4254万 | -3.01% | 9.12 | 0.71 |
| 12/04 | 902 | 902 | 875 | 882 | -2.97% | 46,000 | 405億4007万 | -1.45% | 9.26 | 0.72 |
| 12/03 | 891 | 909 | 891 | 909 | +1.68% | 24,000 | 417億8109万 | +1.79% | 9.54 | 0.75 |
| 12/02 | 890 | 902 | 889 | 894 | -0.45% | 30,000 | 410億9163万 | +0.22% | 9.39 | 0.73 |
| 12/01 | 898 | 900 | 888 | 898 | -1.1% | 53,000 | 412億7549万 | +0.79% | 9.43 | 0.74 |
| 11/30 | 906 | 911 | 904 | 908 | -0.44% | 32,000 | 417億3513万 | +2.02% | 9.53 | 0.74 |
| 11/27 | 915 | 920 | 907 | 912 | -1.3% | 17,000 | 419億1898万 | +2.59% | 9.57 | 0.75 |
| 11/26 | 948 | 952 | 911 | 924 | -2.63% | 45,000 | 424億7055万 | +4.05% | 9.7 | 0.76 |
| 11/25 | 950 | 957 | 947 | 949 | +0.21% | 55,000 | 436億1964万 | +7.23% | 9.96 | 0.78 |
| 11/24 | 930 | 948 | 927 | 947 | +2.16% | 28,000 | 435億2772万 | +7.37% | 9.94 | 0.78 |
| 11/20 | 925 | 927 | 905 | 927 | +0.22% | 19,000 | 426億844万 | +5.46% | 9.73 | 0.76 |
| 11/19 | 918 | 949 | 892 | 925 | +1.43% | 44,000 | 425億1651万 | +5.47% | 9.71 | 0.76 |
| 11/18 | 919 | 920 | 910 | 912 | -0.33% | 19,000 | 419億1898万 | +4.35% | 9.57 | 0.75 |
| 11/17 | 896 | 915 | 893 | 915 | +2.81% | 41,000 | 420億5687万 | +4.93% | 9.61 | 0.75 |
| 11/16 | 880 | 893 | 873 | 890 | +1.95% | 33,000 | 409億778万 | +2.3% | 9.34 | 0.73 |
| 11/13 | 861 | 873 | 861 | 873 | -0.11% | 12,000 | 401億2640万 | +0.46% | 9.16 | 0.72 |
| 11/12 | 874 | 881 | 867 | 874 | +0.11% | 36,000 | 401億7236万 | +0.69% | 9.18 | 0.72 |
| 11/11 | 867 | 880 | 837 | 873 | -0.46% | 38,000 | 401億2640万 | +0.69% | 9.16 | 0.72 |
| 11/10 | 871 | 880 | 871 | 877 | -1.02% | 18,000 | 403億1025万 | +1.27% | 9.21 | 0.72 |
| 11/09 | 875 | 886 | 875 | 886 | +1.37% | 49,000 | 407億2392万 | +2.67% | 9.3 | 0.73 |
| 11/06 | 852 | 874 | 852 | 874 | -0.34% | 7,000 | 401億7236万 | +1.63% | 9.18 | 0.72 |
| 11/05 | 874 | 877 | 867 | 877 | +0.23% | 25,000 | 403億1025万 | +2.21% | 9.21 | 0.72 |
| 11/04 | 866 | 875 | 865 | 875 | +1.27% | 10,000 | 402億1832万 | +2.34% | 9.19 | 0.72 |
