PBR
2016/03/01~2016/07/26
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 |
07/26 | 818 | 820 | 818 | 818 | -0.61% | 3,600 | 87億6666万 | -0.97% | 7.32 | 1.28 |
07/25 | 820 | 825 | 820 | 823 | +0.12% | 6,300 | 88億2025万 | -0.48% | 7.36 | 1.29 |
07/22 | 827 | 827 | 815 | 822 | -0.48% | 4,000 | 88億953万 | -0.6% | 7.35 | 1.28 |
07/21 | 824 | 828 | 823 | 826 | +0.24% | 4,900 | 88億5240万 | -0.24% | 7.39 | 1.29 |
07/20 | 826 | 829 | 821 | 824 | 0% | 4,100 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/19 | 825 | 827 | 812 | 824 | +0.73% | 11,300 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/15 | 825 | 825 | 813 | 818 | -0.37% | 9,700 | 87億6666万 | -1.45% | 7.32 | 1.28 |
07/14 | 825 | 825 | 821 | 821 | -0.12% | 3,900 | 87億9882万 | -1.32% | 7.34 | 1.28 |
07/13 | 821 | 826 | 820 | 822 | +0.74% | 6,000 | 88億953万 | -1.32% | 7.35 | 1.28 |
07/12 | 816 | 827 | 816 | 816 | 0% | 7,500 | 87億4523万 | -2.16% | 7.3 | 1.27 |
07/11 | 809 | 819 | 809 | 816 | +1.12% | 5,800 | 87億4523万 | -2.28% | 7.3 | 1.27 |
07/08 | 808 | 817 | 807 | 807 | -0.49% | 4,100 | 86億4878万 | -3.58% | 7.22 | 1.26 |
07/07 | 818 | 822 | 809 | 811 | -0.49% | 5,700 | 86億9164万 | -3.22% | 7.25 | 1.27 |
07/06 | 820 | 821 | 806 | 815 | -1.57% | 13,900 | 87億3451万 | -2.86% | 7.29 | 1.27 |
07/05 | 833 | 833 | 822 | 828 | -0.6% | 5,800 | 88億7384万 | -1.43% | 7.41 | 1.29 |
07/04 | 836 | 836 | 829 | 833 | +0.12% | 8,400 | 89億2742万 | -0.95% | 7.45 | 1.3 |
07/01 | 832 | 834 | 829 | 832 | -0.12% | 7,500 | 89億1671万 | -1.07% | 7.44 | 1.3 |
06/30 | 837 | 837 | 828 | 833 | -0.12% | 9,700 | 89億2742万 | -0.95% | 7.45 | 1.27 |
06/29 | 837 | 840 | 827 | 834 | +0.48% | 12,100 | 89億3814万 | -0.83% | 7.46 | 1.27 |
06/28 | 808 | 835 | 804 | 830 | -0.95% | 27,900 | 88億9527万 | -1.19% | 7.42 | 1.27 |
06/27 | 839 | 842 | 834 | 838 | +1.58% | 53,500 | 89億8101万 | -0.24% | 7.5 | 1.28 |
06/24 | 844 | 844 | 823 | 825 | -2.14% | 24,400 | 88億4169万 | -1.67% | 7.38 | 1.26 |
06/23 | 841 | 844 | 837 | 843 | -0.12% | 8,100 | 90億3459万 | +0.36% | 7.54 | 1.29 |
06/22 | 844 | 845 | 840 | 844 | 0% | 10,500 | 90億4531万 | +0.6% | 7.55 | 1.29 |
06/21 | 835 | 845 | 835 | 844 | +0.84% | 10,600 | 90億4531万 | +0.72% | 7.55 | 1.29 |
06/20 | 839 | 842 | 837 | 837 | -0.24% | 12,600 | 89億7029万 | 0% | 7.49 | 1.28 |
06/17 | 833 | 840 | 832 | 839 | +0.6% | 13,300 | 89億9173万 | +0.24% | 7.5 | 1.28 |
06/16 | 848 | 850 | 834 | 834 | -1.53% | 24,800 | 89億3814万 | -0.24% | 7.46 | 1.27 |
06/15 | 845 | 848 | 845 | 847 | +0.24% | 9,900 | 90億7746万 | +1.32% | 7.58 | 1.29 |
06/14 | 845 | 853 | 841 | 845 | +0.12% | 11,900 | 90億5603万 | +1.2% | 7.56 | 1.29 |
06/13 | 853 | 854 | 844 | 844 | -1.29% | 12,800 | 90億4531万 | +1.08% | 7.55 | 1.29 |
06/10 | 855 | 857 | 850 | 855 | +0.23% | 14,800 | 91億6320万 | +2.52% | 7.65 | 1.3 |
06/09 | 852 | 854 | 849 | 853 | +0.24% | 8,600 | 91億4177万 | +2.52% | 7.63 | 1.3 |
06/08 | 848 | 855 | 848 | 851 | +0.35% | 10,400 | 91億2033万 | +2.41% | 7.61 | 1.3 |
06/07 | 850 | 855 | 848 | 848 | +0.24% | 10,200 | 90億8818万 | +2.17% | 7.59 | 1.29 |
06/06 | 840 | 847 | 838 | 846 | +0.71% | 13,200 | 90億6675万 | +1.93% | 7.57 | 1.29 |
06/03 | 836 | 844 | 836 | 840 | +0.48% | 13,000 | 90億244万 | +1.33% | 7.51 | 1.28 |
06/02 | 840 | 841 | 836 | 836 | -0.71% | 7,700 | 89億5957万 | +0.84% | 7.48 | 1.28 |
06/01 | 843 | 845 | 840 | 842 | 0% | 11,500 | 90億2388万 | +1.57% | 7.53 | 1.28 |
05/31 | 836 | 844 | 836 | 842 | +0.84% | 6,700 | 90億2388万 | +1.57% | 7.53 | 1.28 |
05/30 | 838 | 847 | 835 | 835 | +0.48% | 8,500 | 89億4886万 | +0.85% | 7.47 | 1.27 |
05/27 | 829 | 836 | 829 | 831 | +0.12% | 8,400 | 89億599万 | +0.36% | 7.43 | 1.27 |
05/26 | 829 | 837 | 828 | 830 | +0.24% | 5,300 | 88億9527万 | +0.24% | 7.42 | 1.27 |
05/25 | 827 | 833 | 827 | 828 | +0.49% | 3,800 | 88億7384万 | 0% | 7.41 | 1.26 |
05/24 | 824 | 829 | 821 | 824 | 0% | 5,900 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/23 | 826 | 827 | 820 | 824 | -0.36% | 12,400 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/20 | 825 | 829 | 824 | 827 | +0.36% | 4,200 | 88億6312万 | -0.12% | 7.4 | 1.26 |
05/19 | 824 | 827 | 823 | 824 | 0% | 4,900 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/18 | 827 | 829 | 823 | 824 | -0.12% | 5,100 | 88億3097万 | -0.48% | 7.37 | 1.26 |
05/17 | 825 | 834 | 825 | 825 | 0% | 5,000 | 88億4169万 | -0.36% | 7.38 | 1.26 |
05/16 | 834 | 835 | 824 | 825 | +0.24% | 9,600 | 88億4169万 | -0.36% | 7.38 | 1.26 |
05/13 | 828 | 832 | 822 | 823 | -0.6% | 5,500 | 88億2025万 | -0.6% | 7.36 | 1.26 |
05/12 | 821 | 833 | 821 | 828 | 0% | 2,500 | 88億7384万 | -0.12% | 7.41 | 1.26 |
05/11 | 831 | 834 | 826 | 828 | -0.36% | 6,900 | 88億7384万 | -0.24% | 7.41 | 1.26 |
05/10 | 819 | 833 | 819 | 831 | +1.09% | 7,000 | 89億599万 | 0% | 7.43 | 1.27 |
05/09 | 822 | 825 | 819 | 822 | 0% | 10,600 | 88億953万 | -1.2% | 7.35 | 1.25 |
05/06 | 824 | 826 | 820 | 822 | -0.24% | 11,400 | 88億953万 | -1.32% | 7.35 | 1.25 |
05/02 | 825 | 825 | 820 | 824 | -0.36% | 17,500 | 88億3097万 | -1.2% | 7.37 | 1.26 |
04/28 | 831 | 836 | 825 | 827 | -0.72% | 11,900 | 88億6312万 | -0.84% | 7.4 | 1.26 |
04/27 | 833 | 838 | 832 | 833 | -0.24% | 8,400 | 89億2742万 | -0.12% | 7.45 | 1.27 |
04/26 | 831 | 836 | 831 | 835 | -0.36% | 7,100 | 89億4886万 | +0.12% | 7.47 | 1.27 |
04/25 | 838 | 838 | 832 | 838 | 0% | 9,100 | 89億8101万 | +0.48% | 7.5 | 1.28 |
04/22 | 837 | 839 | 832 | 838 | +0.12% | 10,200 | 89億8101万 | +0.48% | 7.5 | 1.28 |
04/21 | 833 | 838 | 833 | 837 | +1.09% | 8,500 | 89億7029万 | +0.36% | 7.49 | 1.28 |
04/20 | 835 | 835 | 827 | 828 | -0.24% | 8,900 | 88億7384万 | -0.72% | 7.41 | 1.26 |
04/19 | 830 | 833 | 825 | 830 | +0.85% | 6,700 | 88億9527万 | -0.6% | 7.42 | 1.27 |
04/18 | 831 | 831 | 823 | 823 | -0.96% | 13,400 | 88億2025万 | -1.44% | 7.36 | 1.26 |
04/15 | 830 | 836 | 827 | 831 | -0.84% | 8,500 | 89億599万 | -0.48% | 7.43 | 1.27 |
04/14 | 830 | 838 | 828 | 838 | +1.7% | 9,400 | 89億8101万 | +0.36% | 7.5 | 1.28 |
04/13 | 825 | 830 | 823 | 824 | +0.37% | 7,700 | 88億3097万 | -1.2% | 7.37 | 1.26 |
04/12 | 823 | 826 | 821 | 821 | -0.24% | 7,200 | 87億9882万 | -1.68% | 7.34 | 1.25 |
04/11 | 827 | 828 | 822 | 823 | -0.6% | 11,500 | 88億2025万 | -1.44% | 7.36 | 1.26 |
04/08 | 820 | 835 | 820 | 828 | +0.24% | 10,500 | 88億7384万 | -0.84% | 7.41 | 1.26 |
04/07 | 822 | 833 | 822 | 826 | +0.36% | 5,100 | 88億5240万 | -1.08% | 7.39 | 1.26 |
04/06 | 827 | 828 | 822 | 823 | -0.36% | 7,300 | 88億2025万 | -1.56% | 7.36 | 1.26 |
04/05 | 840 | 842 | 826 | 826 | -2.36% | 13,300 | 88億5240万 | -1.2% | 7.39 | 1.26 |
04/04 | 842 | 847 | 836 | 846 | +1.08% | 10,100 | 90億6675万 | +1.32% | 7.57 | 1.29 |
04/01 | 852 | 853 | 833 | 837 | -2.22% | 16,800 | 89億7029万 | +0.24% | 7.49 | 1.28 |
03/31 | 860 | 870 | 856 | 856 | -0.47% | 11,600 | 91億7392万 | +2.64% | 7.66 | 1.38 |
03/30 | 855 | 869 | 855 | 860 | +1.18% | 14,500 | 92億1679万 | +3.37% | 7.69 | 1.39 |
03/29 | 838 | 850 | 832 | 850 | +1.55% | 13,900 | 91億962万 | +2.41% | 7.6 | 1.37 |
03/28 | 831 | 837 | 830 | 837 | +0.84% | 5,100 | 89億7029万 | +0.97% | 7.49 | 1.35 |
03/25 | 831 | 839 | 830 | 830 | -0.12% | 6,800 | 88億9527万 | +0.24% | 7.42 | 1.34 |
03/24 | 829 | 836 | 828 | 831 | +0.12% | 5,700 | 89億599万 | +0.48% | 7.43 | 1.34 |
03/23 | 835 | 838 | 830 | 830 | -0.6% | 4,300 | 88億9527万 | +0.36% | 7.42 | 1.34 |
03/22 | 845 | 845 | 826 | 835 | +0.12% | 19,100 | 89億4886万 | +1.09% | 7.47 | 1.35 |
03/18 | 838 | 838 | 829 | 834 | -1.3% | 7,300 | 89億3814万 | +1.09% | 7.46 | 1.35 |
03/17 | 846 | 848 | 840 | 845 | +0.6% | 7,500 | 90億5603万 | +2.67% | 7.56 | 1.36 |
03/16 | 844 | 849 | 840 | 840 | -0.24% | 14,300 | 90億244万 | +2.19% | 7.51 | 1.36 |
03/15 | 841 | 842 | 836 | 842 | +0.84% | 12,800 | 90億2388万 | +2.43% | 7.53 | 1.36 |
03/14 | 830 | 837 | 829 | 835 | +1.21% | 9,100 | 89億4886万 | +1.46% | 7.47 | 1.35 |
03/11 | 821 | 827 | 807 | 825 | -0.48% | 28,000 | 88億4169万 | +0.12% | 7.38 | 1.33 |
03/10 | 830 | 831 | 824 | 829 | +0.36% | 7,900 | 88億8455万 | +0.48% | 7.42 | 1.34 |
03/09 | 822 | 828 | 820 | 826 | -0.24% | 7,800 | 88億5240万 | -0.12% | 7.39 | 1.33 |
03/08 | 831 | 831 | 822 | 828 | -0.48% | 4,200 | 88億7384万 | -0.24% | 7.41 | 1.34 |
03/07 | 829 | 832 | 823 | 832 | +0.6% | 7,800 | 89億1671万 | 0% | 7.44 | 1.34 |
03/04 | 830 | 837 | 826 | 827 | -1.19% | 7,400 | 88億6312万 | -0.96% | 7.4 | 1.34 |
03/03 | 831 | 837 | 821 | 837 | +0.72% | 7,100 | 89億7029万 | +0.12% | 7.49 | 1.35 |
03/02 | 823 | 837 | 823 | 831 | +1.22% | 11,900 | 89億599万 | -0.6% | 7.43 | 1.34 |
03/01 | 819 | 824 | 819 | 821 | +0.24% | 5,300 | 87億9882万 | -1.91% | 7.34 | 1.33 |