PBR
2016/07/26～2016/12/20
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 |
| 12/20 | 1,257 | 1,269 | 1,254 | 1,265 | 0% | 58,000 | 312億9610万 | -0.32% | 19.89 | 7.03 |
| 12/19 | 1,277 | 1,281 | 1,257 | 1,265 | -1.25% | 78,200 | 312億9610万 | -0.08% | 19.89 | 7.03 |
| 12/16 | 1,280 | 1,291 | 1,262 | 1,281 | +0.47% | 105,400 | 316億9194万 | +1.18% | 20.14 | 7.12 |
| 12/15 | 1,262 | 1,278 | 1,237 | 1,275 | +1.03% | 134,300 | 315億4350万 | +0.55% | 20.05 | 7.08 |
| 12/14 | 1,272 | 1,280 | 1,250 | 1,262 | -1.1% | 99,000 | 312億2188万 | -0.39% | 19.84 | 7.01 |
| 12/13 | 1,236 | 1,278 | 1,226 | 1,276 | +3.07% | 100,200 | 315億6824万 | +0.55% | 20.06 | 7.09 |
| 12/12 | 1,227 | 1,247 | 1,223 | 1,238 | +1.64% | 105,500 | 306億2812万 | -2.67% | 19.47 | 6.88 |
| 12/09 | 1,196 | 1,218 | 1,195 | 1,218 | +1.16% | 118,800 | 301億3332万 | -4.47% | 19.15 | 6.77 |
| 12/08 | 1,222 | 1,234 | 1,198 | 1,204 | -1.07% | 167,000 | 297億8696万 | -6.08% | 18.93 | 6.69 |
| 12/07 | 1,234 | 1,240 | 1,204 | 1,217 | -1.38% | 99,300 | 301億858万 | -5.88% | 19.14 | 6.76 |
| 12/06 | 1,249 | 1,264 | 1,231 | 1,234 | -1.59% | 75,400 | 305億2916万 | -5.37% | 19.4 | 6.86 |
| 12/05 | 1,250 | 1,269 | 1,235 | 1,254 | -0.95% | 60,400 | 310億2396万 | -4.42% | 19.72 | 6.97 |
| 12/02 | 1,283 | 1,283 | 1,244 | 1,266 | -1.94% | 132,000 | 313億2084万 | -4.02% | 19.91 | 7.03 |
| 12/01 | 1,315 | 1,315 | 1,284 | 1,291 | -1.38% | 107,800 | 319億3934万 | -2.49% | 20.3 | 7.17 |
| 11/30 | 1,320 | 1,320 | 1,290 | 1,309 | -0.91% | 82,400 | 323億8466万 | -1.43% | 20.58 | 7.27 |
| 11/29 | 1,340 | 1,341 | 1,313 | 1,321 | -2.72% | 111,900 | 326億8154万 | -0.83% | 20.77 | 7.34 |
| 11/28 | 1,332 | 1,365 | 1,316 | 1,358 | +3.11% | 172,100 | 335億9692万 | +1.57% | 21.35 | 7.55 |
| 11/25 | 1,290 | 1,319 | 1,287 | 1,317 | +3.86% | 162,300 | 325億8258万 | -1.72% | 20.71 | 7.32 |
| 11/24 | 1,272 | 1,278 | 1,265 | 1,268 | +0.48% | 47,900 | 313億7032万 | -5.58% | 19.94 | 7.05 |
| 11/22 | 1,266 | 1,267 | 1,241 | 1,262 | -0.86% | 113,000 | 312億2188万 | -6.38% | 19.84 | 7.01 |
| 11/21 | 1,270 | 1,289 | 1,260 | 1,273 | -0.47% | 67,900 | 314億9402万 | -5.98% | 20.02 | 7.07 |
| 11/18 | 1,295 | 1,295 | 1,267 | 1,279 | -0.23% | 66,000 | 316億4246万 | -5.89% | 20.11 | 7.11 |
| 11/17 | 1,286 | 1,303 | 1,263 | 1,282 | -0.23% | 108,500 | 317億1668万 | -6.08% | 20.16 | 7.12 |
| 11/16 | 1,236 | 1,285 | 1,223 | 1,285 | +5.33% | 131,800 | 317億9090万 | -6.14% | 20.2 | 7.14 |
| 11/15 | 1,200 | 1,225 | 1,172 | 1,220 | +2.78% | 141,800 | 301億8280万 | -11.27% | 19.18 | 6.78 |
| 11/14 | 1,236 | 1,258 | 1,184 | 1,187 | -7.27% | 295,000 | 293億6638万 | -14.23% | 18.66 | 6.6 |
| 11/11 | 1,320 | 1,329 | 1,266 | 1,280 | -3.32% | 109,700 | 316億6720万 | -8.24% | 20.13 | 7.11 |
| 11/10 | 1,298 | 1,330 | 1,290 | 1,324 | +6.77% | 127,700 | 327億5576万 | -5.63% | 20.82 | 7.36 |
| 11/09 | 1,327 | 1,335 | 1,200 | 1,240 | -6.77% | 177,700 | 306億7760万 | -12.06% | 19.5 | 6.89 |
| 11/08 | 1,360 | 1,360 | 1,325 | 1,330 | -0.75% | 44,600 | 329億420万 | -6.34% | 20.91 | 7.39 |
| 11/07 | 1,326 | 1,359 | 1,322 | 1,340 | +1.06% | 64,700 | 331億5160万 | -5.96% | 21.07 | 7.45 |
| 11/04 | 1,390 | 1,390 | 1,312 | 1,326 | -4.4% | 159,100 | 328億524万 | -7.34% | 20.85 | 7.37 |
| 11/02 | 1,446 | 1,446 | 1,380 | 1,387 | -6.54% | 133,900 | 343億1438万 | -3.48% | 21.81 | 7.71 |
| 11/01 | 1,490 | 1,499 | 1,475 | 1,484 | +0.2% | 111,100 | 367億1416万 | +2.98% | 23.33 | 8.25 |
| 10/31 | 1,450 | 1,483 | 1,443 | 1,481 | +2.85% | 103,700 | 366億3994万 | +2.7% | 23.29 | 8.23 |
| 10/28 | 1,415 | 1,455 | 1,410 | 1,440 | +1.77% | 117,900 | 356億2560万 | +0.07% | 22.64 | 8 |
| 10/27 | 1,420 | 1,423 | 1,405 | 1,415 | +0.78% | 38,800 | 350億710万 | -1.6% | 22.25 | 7.86 |
| 10/26 | 1,386 | 1,410 | 1,386 | 1,404 | +1.3% | 48,700 | 347億3496万 | -2.02% | 22.08 | 7.8 |
| 10/25 | 1,410 | 1,414 | 1,380 | 1,386 | -2.46% | 106,400 | 342億8964万 | -2.87% | 21.79 | 7.7 |
| 10/24 | 1,463 | 1,472 | 1,407 | 1,421 | -1.66% | 91,400 | 351億5554万 | -0.07% | 22.34 | 7.9 |
| 10/21 | 1,430 | 1,462 | 1,416 | 1,445 | +1.4% | 115,800 | 357億4930万 | +2.05% | 22.72 | 8.03 |
| 10/20 | 1,386 | 1,428 | 1,382 | 1,425 | +2.37% | 55,400 | 352億5450万 | +1.14% | 22.41 | 7.92 |
| 10/19 | 1,372 | 1,395 | 1,370 | 1,392 | +0.29% | 47,300 | 344億3808万 | -0.64% | 21.89 | 7.73 |
| 10/18 | 1,389 | 1,400 | 1,376 | 1,388 | -1.28% | 60,200 | 343億3912万 | -0.64% | 21.82 | 7.71 |
| 10/17 | 1,394 | 1,409 | 1,369 | 1,406 | +0.43% | 60,500 | 347億8444万 | +0.93% | 22.11 | 7.81 |
| 10/14 | 1,420 | 1,424 | 1,394 | 1,400 | -1.82% | 36,100 | 346億3600万 | +0.72% | 22.01 | 7.78 |
| 10/13 | 1,407 | 1,433 | 1,396 | 1,426 | +2.22% | 53,500 | 352億7924万 | +2.81% | 22.42 | 7.92 |
| 10/12 | 1,407 | 1,428 | 1,390 | 1,395 | -1.9% | 54,400 | 345億1230万 | +1.09% | 21.93 | 7.75 |
| 10/11 | 1,449 | 1,449 | 1,415 | 1,422 | -1.73% | 54,700 | 351億8028万 | +3.42% | 22.36 | 7.9 |
| 10/07 | 1,468 | 1,468 | 1,430 | 1,447 | -0.82% | 61,200 | 357億9878万 | +5.7% | 22.75 | 8.04 |
| 10/06 | 1,498 | 1,498 | 1,447 | 1,459 | -1.75% | 98,500 | 360億9566万 | +7.28% | 22.94 | 8.11 |
| 10/05 | 1,511 | 1,511 | 1,478 | 1,485 | -1.79% | 91,800 | 367億3890万 | +9.92% | 23.35 | 8.25 |
| 10/04 | 1,478 | 1,518 | 1,474 | 1,512 | +2.58% | 128,700 | 374億688万 | +12.67% | 23.77 | 8.4 |
| 10/03 | 1,473 | 1,492 | 1,457 | 1,474 | +0.89% | 83,100 | 364億6676万 | +10.74% | 23.18 | 8.19 |
| 09/30 | 1,475 | 1,495 | 1,452 | 1,461 | -2.66% | 74,900 | 361億4514万 | +10.43% | 22.97 | 8.12 |
| 09/29 | 1,497 | 1,514 | 1,469 | 1,501 | +1.69% | 121,400 | 371億3474万 | +13.97% | 23.6 | 8.34 |
| 09/28 | 1,490 | 1,498 | 1,466 | 1,476 | +0.41% | 98,700 | 365億1624万 | +12.59% | 23.21 | 8.2 |
| 09/27 | 1,502 | 1,514 | 1,441 | 1,470 | -2.71% | 220,800 | 363億6780万 | +12.82% | 23.11 | 8.17 |
| 09/26 | 1,414 | 1,522 | 1,397 | 1,511 | +7.24% | 295,400 | 373億8214万 | +16.59% | 23.76 | 8.4 |
| 09/23 | 1,440 | 1,460 | 1,401 | 1,409 | -0.07% | 171,400 | 348億5866万 | +9.22% | 22.15 | 7.83 |
| 09/21 | 1,322 | 1,414 | 1,321 | 1,410 | +7.55% | 194,700 | 348億8340万 | +9.3% | 22.17 | 7.83 |
| 09/20 | 1,245 | 1,320 | 1,237 | 1,311 | +4.71% | 126,500 | 324億3414万 | +1.55% | 20.61 | 7.28 |
| 09/16 | 1,255 | 1,267 | 1,235 | 1,252 | -0.24% | 210,500 | 309億7448万 | -3.62% | 19.69 | 6.96 |
| 09/15 | 1,261 | 1,280 | 1,243 | 1,255 | -1.95% | 67,700 | 310億4870万 | -4.2% | 19.73 | 6.97 |
| 09/14 | 1,250 | 1,304 | 1,250 | 1,280 | +1.67% | 81,000 | 316億6720万 | -3.03% | 20.13 | 7.11 |
| 09/13 | 1,265 | 1,265 | 1,245 | 1,259 | +1.86% | 41,900 | 311億4766万 | -4.98% | 19.8 | 7 |
| 09/12 | 1,268 | 1,280 | 1,233 | 1,236 | -3.96% | 92,000 | 305億7864万 | -7.07% | 19.43 | 6.87 |
| 09/09 | 1,290 | 1,303 | 1,280 | 1,287 | 0% | 64,700 | 318億4038万 | -3.74% | 20.24 | 7.15 |
| 09/08 | 1,329 | 1,350 | 1,281 | 1,287 | -3.16% | 120,700 | 318億4038万 | -4.17% | 20.24 | 7.15 |
| 09/07 | 1,300 | 1,333 | 1,293 | 1,329 | +1.53% | 106,100 | 328億7946万 | -1.63% | 20.9 | 7.38 |
| 09/06 | 1,262 | 1,314 | 1,260 | 1,309 | +3.72% | 86,800 | 323億8466万 | -3.68% | 20.58 | 7.27 |
| 09/05 | 1,270 | 1,283 | 1,260 | 1,262 | +0.16% | 62,400 | 312億2188万 | -7.68% | 19.84 | 7.01 |
| 09/02 | 1,270 | 1,300 | 1,238 | 1,260 | -1.02% | 89,800 | 311億7240万 | -8.63% | 19.81 | 7 |
| 09/01 | 1,234 | 1,280 | 1,222 | 1,273 | +2.99% | 161,100 | 314億9402万 | -8.15% | 20.02 | 7.07 |
| 08/31 | 1,239 | 1,245 | 1,210 | 1,236 | -0.08% | 83,700 | 305億7864万 | -11.52% | 19.43 | 6.87 |
| 08/30 | 1,233 | 1,257 | 1,222 | 1,237 | -1.28% | 89,600 | 306億338万 | -12.08% | 19.45 | 6.87 |
| 08/29 | 1,263 | 1,280 | 1,225 | 1,253 | +0.4% | 98,500 | 309億9922万 | -11.7% | 19.7 | 6.96 |
| 08/26 | 1,259 | 1,266 | 1,222 | 1,248 | -0.64% | 125,400 | 308億7552万 | -12.73% | 19.62 | 6.93 |
| 08/25 | 1,315 | 1,326 | 1,251 | 1,256 | -5.49% | 154,000 | 310億7344万 | -12.84% | 19.75 | 6.98 |
| 08/24 | 1,332 | 1,359 | 1,320 | 1,329 | -0.45% | 82,000 | 328億7946万 | -8.6% | 20.9 | 7.38 |
| 08/23 | 1,270 | 1,368 | 1,270 | 1,335 | +4.46% | 158,100 | 330億2790万 | -8.56% | 20.99 | 7.42 |
| 08/22 | 1,280 | 1,298 | 1,258 | 1,278 | -2.29% | 180,600 | 316億1772万 | -12.65% | 20.09 | 7.1 |
| 08/19 | 1,340 | 1,345 | 1,283 | 1,308 | -2.68% | 162,500 | 323億5992万 | -11.2% | 20.57 | 7.27 |
| 08/18 | 1,383 | 1,393 | 1,341 | 1,344 | -4.34% | 173,200 | 332億5056万 | -9.25% | 21.13 | 7.47 |
| 08/17 | 1,430 | 1,453 | 1,395 | 1,405 | -3.5% | 131,100 | 347億5970万 | -5.7% | 22.09 | 7.81 |
| 08/16 | 1,503 | 1,522 | 1,451 | 1,456 | -3.51% | 91,300 | 360億2144万 | -2.61% | 22.89 | 8.09 |
| 08/15 | 1,531 | 1,545 | 1,473 | 1,509 | -1.31% | 111,600 | 373億3266万 | +0.87% | 23.73 | 8.38 |
| 08/12 | 1,457 | 1,548 | 1,456 | 1,529 | +2.82% | 214,500 | 378億2746万 | +2.14% | 24.04 | 8.5 |
| 08/10 | 1,438 | 1,490 | 1,438 | 1,487 | +4.5% | 130,300 | 367億8838万 | -0.8% | 23.38 | 8.26 |
| 08/09 | 1,382 | 1,428 | 1,365 | 1,423 | +2.89% | 120,100 | 352億502万 | -5.45% | 22.37 | 7.91 |
| 08/08 | 1,395 | 1,395 | 1,333 | 1,383 | -1.98% | 193,500 | 342億1542万 | -8.65% | 21.75 | 7.68 |
| 08/05 | 1,424 | 1,458 | 1,400 | 1,411 | -1.67% | 127,600 | 349億814万 | -7.48% | 22.19 | 7.84 |
| 08/04 | 1,471 | 1,484 | 1,423 | 1,435 | -2.45% | 138,000 | 355億190万 | -6.39% | 22.56 | 7.97 |
| 08/03 | 1,503 | 1,512 | 1,468 | 1,471 | -3.92% | 114,000 | 363億9254万 | -4.73% | 23.13 | 8.17 |
| 08/02 | 1,522 | 1,546 | 1,522 | 1,531 | +0.59% | 79,100 | 378億7694万 | -1.29% | 24.07 | 8.51 |
| 08/01 | 1,560 | 1,560 | 1,511 | 1,522 | -1.68% | 161,200 | 376億5428万 | -2.19% | 23.93 | 8.46 |
| 07/29 | 1,450 | 1,550 | 1,423 | 1,548 | +6.46% | 195,800 | 382億9752万 | -0.71% | 24.34 | 8.6 |
| 07/28 | 1,507 | 1,519 | 1,450 | 1,454 | -4.78% | 162,600 | 359億7196万 | -7.15% | 22.86 | 8.08 |
| 07/27 | 1,515 | 1,530 | 1,490 | 1,527 | +1.46% | 116,200 | 377億7798万 | -3.11% | 24.01 | 8.48 |
| 07/26 | 1,515 | 1,555 | 1,492 | 1,505 | -2.08% | 111,300 | 372億3370万 | -5.11% | 23.66 | 8.36 |
