PBR
2015/08/13～2016/01/13
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 | 4/1, 株式分割 1→2 |
| 2016 |
| 01/13 | 4,735 | 4,815 | 4,700 | 4,815 | +3.44% | 1,072,200 | 1兆4703億 | -1.37% | 22.65 | 3.47 |
| 01/12 | 4,710 | 4,795 | 4,655 | 4,655 | -3.12% | 1,071,000 | 1兆4214億 | -4.79% | 21.9 | 3.35 |
| 01/08 | 4,750 | 4,885 | 4,710 | 4,805 | -0.31% | 1,485,000 | 1兆4672億 | -2% | 22.61 | 3.46 |
| 01/07 | 4,805 | 4,890 | 4,705 | 4,820 | +1.37% | 1,323,400 | 1兆4718億 | -1.85% | 22.68 | 3.47 |
| 01/06 | 4,750 | 4,820 | 4,705 | 4,755 | +0.21% | 835,800 | 1兆4520億 | -3.28% | 22.37 | 3.42 |
| 01/05 | 4,815 | 4,835 | 4,720 | 4,745 | -1.76% | 1,020,600 | 1兆4489億 | -3.81% | 22.33 | 3.42 |
| 01/04 | 4,925 | 4,980 | 4,805 | 4,830 | -3.88% | 1,349,000 | 1兆4749億 | -2.44% | 22.73 | 3.48 |
| 2015 |
| 12/30 | 4,955 | 5,040 | 4,905 | 5,025 | +1.31% | 659,000 | 1兆5344億 | +1.29% | 23.64 | 3.62 |
| 12/29 | 4,885 | 4,960 | 4,830 | 4,960 | +1.64% | 540,400 | 1兆5146億 | -0.12% | 23.34 | 3.57 |
| 12/28 | 4,975 | 4,975 | 4,785 | 4,880 | -0.51% | 684,800 | 1兆4901億 | -1.89% | 22.96 | 3.51 |
| 12/25 | 4,835 | 4,935 | 4,830 | 4,905 | +1.45% | 546,000 | 1兆4978億 | -1.49% | 23.08 | 3.53 |
| 12/24 | 4,955 | 4,975 | 4,815 | 4,835 | -2.42% | 910,400 | 1兆4764億 | -2.95% | 22.75 | 3.48 |
| 12/22 | 4,965 | 5,000 | 4,925 | 4,955 | -1.39% | 904,400 | 1兆5130億 | -0.6% | 23.31 | 3.57 |
| 12/21 | 4,995 | 5,080 | 4,910 | 5,025 | +0.8% | 1,259,000 | 1兆5344億 | +0.76% | 23.64 | 3.62 |
| 12/18 | 5,090 | 5,225 | 4,980 | 4,985 | -2.54% | 1,802,000 | 1兆5222億 | -0.08% | 23.45 | 3.59 |
| 12/17 | 5,000 | 5,120 | 4,975 | 5,115 | +3.65% | 1,425,600 | 1兆5619億 | +2.51% | 24.07 | 3.68 |
| 12/16 | 4,800 | 4,935 | 4,745 | 4,935 | +4.22% | 1,527,000 | 1兆5069億 | -0.98% | 23.22 | 3.55 |
| 12/15 | 4,830 | 4,870 | 4,725 | 4,735 | -1.76% | 769,000 | 1兆4459億 | -4.92% | 22.28 | 3.41 |
| 12/14 | 4,705 | 4,855 | 4,675 | 4,820 | +0.1% | 1,010,600 | 1兆4718億 | -3.29% | 22.68 | 3.47 |
| 12/11 | 4,795 | 4,915 | 4,785 | 4,815 | 0% | 1,601,200 | 1兆4703億 | -3.39% | 22.66 | 3.47 |
| 12/10 | 4,830 | 4,895 | 4,815 | 4,815 | -1.13% | 774,400 | 1兆4703億 | -3.37% | 22.66 | 3.47 |
| 12/09 | 5,010 | 5,045 | 4,855 | 4,870 | -2.6% | 1,127,400 | 1兆4871億 | -2.21% | 22.91 | 3.51 |
| 12/08 | 5,045 | 5,100 | 4,975 | 5,000 | -0.4% | 1,288,400 | 1兆5268億 | +0.56% | 23.53 | 3.6 |
| 12/07 | 4,985 | 5,055 | 4,975 | 5,020 | +2.03% | 685,600 | 1兆5329億 | +1.13% | 23.62 | 3.62 |
| 12/04 | 4,935 | 4,970 | 4,905 | 4,920 | -1.4% | 885,200 | 1兆5024億 | -0.61% | 23.15 | 3.54 |
| 12/03 | 5,005 | 5,035 | 4,985 | 4,990 | -0.6% | 526,600 | 1兆5237億 | +0.93% | 23.48 | 3.59 |
| 12/02 | 5,010 | 5,040 | 5,000 | 5,020 | +0.2% | 769,200 | 1兆5329億 | +1.87% | 23.62 | 3.62 |
| 12/01 | 5,000 | 5,065 | 4,980 | 5,010 | +1.73% | 1,140,000 | 1兆5298億 | +2.06% | 23.57 | 3.61 |
| 11/30 | 5,190 | 5,195 | 4,920 | 4,925 | -4.92% | 2,379,200 | 1兆5039億 | +0.72% | 23.17 | 3.55 |
| 11/27 | 5,230 | 5,265 | 5,135 | 5,180 | -0.29% | 917,400 | 1兆5818億 | +6.39% | 24.37 | 3.73 |
| 11/26 | 5,130 | 5,235 | 5,115 | 5,195 | +1.96% | 1,202,000 | 1兆5863億 | +7.36% | 24.44 | 3.74 |
| 11/25 | 5,130 | 5,150 | 5,085 | 5,095 | -0.78% | 890,400 | 1兆5558億 | +5.93% | 23.97 | 3.67 |
| 11/24 | 5,165 | 5,175 | 5,105 | 5,135 | -0.58% | 923,400 | 1兆5680億 | +7.29% | 24.16 | 3.7 |
| 11/20 | 5,095 | 5,205 | 5,075 | 5,165 | +3.09% | 2,111,600 | 1兆5772億 | +8.6% | 24.3 | 3.72 |
| 11/19 | 5,030 | 5,070 | 4,985 | 5,010 | +0.8% | 1,002,800 | 1兆5298億 | +6.01% | 23.57 | 3.61 |
| 11/18 | 4,975 | 5,040 | 4,960 | 4,970 | +0.91% | 1,013,600 | 1兆5176億 | +5.7% | 23.38 | 3.58 |
| 11/17 | 5,055 | 5,080 | 4,915 | 4,925 | -1.5% | 1,308,800 | 1兆5039億 | +5.24% | 23.17 | 3.55 |
| 11/16 | 4,960 | 5,065 | 4,935 | 5,000 | -1.48% | 768,600 | 1兆5268億 | +7.3% | 23.53 | 3.6 |
| 11/13 | 5,045 | 5,165 | 5,025 | 5,075 | +1.1% | 1,803,400 | 1兆5497億 | +9.47% | 23.88 | 3.65 |
| 11/12 | 4,975 | 5,130 | 4,955 | 5,020 | +1.11% | 1,921,800 | 1兆5329億 | +8.68% | 23.62 | 3.62 |
| 11/11 | 4,960 | 5,015 | 4,900 | 4,965 | +3.12% | 2,836,600 | 1兆5161億 | +7.79% | 23.36 | 3.58 |
| 11/10 | 4,800 | 4,835 | 4,645 | 4,815 | -0.41% | 1,152,000 | 1兆4703億 | +4.83% | 22.66 | 3.47 |
| 11/09 | 4,870 | 4,895 | 4,815 | 4,835 | +0.1% | 1,209,800 | 1兆4764億 | +5.57% | 22.75 | 3.48 |
| 11/06 | 4,805 | 4,925 | 4,765 | 4,830 | +0.63% | 1,242,000 | 1兆4749億 | +5.94% | 22.73 | 3.48 |
| 11/05 | 4,775 | 4,850 | 4,765 | 4,800 | +1.59% | 1,139,200 | 1兆4657億 | +5.7% | 22.58 | 3.46 |
| 11/04 | 4,755 | 4,790 | 4,695 | 4,725 | +0.96% | 965,400 | 1兆4428億 | +4.63% | 22.23 | 3.4 |
| 11/02 | 4,720 | 4,720 | 4,660 | 4,680 | -2.4% | 890,400 | 1兆4291億 | +3.91% | 22.02 | 3.37 |
| 10/30 | 4,695 | 4,800 | 4,690 | 4,795 | +2.68% | 1,232,400 | 1兆4642億 | +6.63% | 22.56 | 3.45 |
| 10/29 | 4,750 | 4,750 | 4,665 | 4,670 | -1.89% | 1,037,800 | 1兆4260億 | +4.31% | 21.97 | 3.36 |
| 10/28 | 4,605 | 4,770 | 4,600 | 4,760 | +3.59% | 1,729,000 | 1兆4535億 | +6.73% | 22.4 | 3.43 |
| 10/27 | 4,580 | 4,655 | 4,555 | 4,595 | +0.77% | 974,400 | 1兆4031億 | +3.47% | 21.62 | 3.31 |
| 10/26 | 4,610 | 4,620 | 4,505 | 4,560 | +0.55% | 917,400 | 1兆3924億 | +3.1% | 21.46 | 3.28 |
| 10/23 | 4,510 | 4,550 | 4,430 | 4,535 | +3.07% | 1,678,400 | 1兆3848億 | +2.86% | 21.34 | 3.27 |
| 10/22 | 4,390 | 4,450 | 4,320 | 4,400 | -0.34% | 1,411,400 | 1兆3436億 | +0.11% | 20.7 | 3.17 |
| 10/21 | 4,470 | 4,510 | 4,355 | 4,415 | -1.23% | 1,237,600 | 1兆3481億 | +0.59% | 20.77 | 3.18 |
| 10/20 | 4,545 | 4,585 | 4,460 | 4,470 | -0.45% | 734,200 | 1兆3649億 | +1.98% | 21.03 | 3.22 |
| 10/19 | 4,460 | 4,540 | 4,405 | 4,490 | +2.16% | 1,323,600 | 1兆3710億 | +2.44% | 21.13 | 3.23 |
| 10/16 | 4,450 | 4,475 | 4,375 | 4,395 | -0.34% | 951,600 | 1兆3420億 | +0.62% | 20.68 | 3.16 |
| 10/15 | 4,400 | 4,440 | 4,350 | 4,410 | 0% | 873,200 | 1兆3466億 | +0.92% | 20.75 | 3.18 |
| 10/14 | 4,395 | 4,475 | 4,390 | 4,410 | -0.45% | 954,800 | 1兆3466億 | +0.87% | 20.75 | 3.18 |
| 10/13 | 4,355 | 4,445 | 4,350 | 4,430 | +0.34% | 1,158,400 | 1兆3527億 | +1.21% | 20.84 | 3.19 |
| 10/09 | 4,435 | 4,475 | 4,280 | 4,415 | +0.46% | 1,774,400 | 1兆3481億 | +0.73% | 20.77 | 3.18 |
| 10/08 | 4,650 | 4,665 | 4,380 | 4,395 | -5.48% | 2,255,600 | 1兆3420億 | +0.09% | 20.68 | 3.16 |
| 10/07 | 4,765 | 4,795 | 4,510 | 4,650 | -1.38% | 1,726,000 | 1兆4199億 | +5.37% | 21.88 | 3.35 |
| 10/06 | 4,750 | 4,820 | 4,645 | 4,715 | +1.84% | 1,686,000 | 1兆4398億 | +6.58% | 22.18 | 3.4 |
| 10/05 | 4,580 | 4,635 | 4,505 | 4,630 | +3% | 1,293,800 | 1兆4138億 | +4.59% | 21.78 | 3.33 |
| 10/02 | 4,315 | 4,520 | 4,300 | 4,495 | +4.17% | 1,464,600 | 1兆3726億 | +1.58% | 21.15 | 3.24 |
| 10/01 | 4,405 | 4,435 | 4,290 | 4,315 | -1.26% | 1,326,600 | 1兆3176億 | -2.49% | 20.3 | 3.11 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 4,220 | 4,395 | 4,200 | 4,370 | +4.55% | 1,600,800 | 1兆3344億 | -1.53% | 20.56 | 3.15 |
| 09/29 | 4,365 | 4,370 | 4,135 | 4,180 | -5.54% | 1,964,000 | 1兆2764億 | -6.17% | 19.67 | 3.01 |
| 09/28 | 4,495 | 4,525 | 4,365 | 4,425 | -1.83% | 1,298,200 | 1兆3512億 | -1.36% | 20.82 | 3.19 |
| 09/25 | 4,343 | 4,515 | 4,260 | 4,508 | +4.89% | 2,426,400 | 1兆3764億 | -0.03% | 21.21 | 3.25 |
| 09/24 | 4,185 | 4,423 | 4,175 | 4,298 | +1.24% | 2,009,600 | 1兆3123億 | -5.22% | 20.22 | 3.1 |
| 09/18 | 4,233 | 4,383 | 4,223 | 4,245 | -0.7% | 2,055,600 | 1兆2962億 | -7.05% | 19.97 | 3.06 |
| 09/17 | 4,198 | 4,300 | 4,148 | 4,275 | +3.2% | 1,483,200 | 1兆3054億 | -7.02% | 20.12 | 3.08 |
| 09/16 | 4,263 | 4,280 | 4,078 | 4,143 | -1.72% | 1,289,200 | 1兆2649億 | -10.51% | 19.49 | 2.98 |
| 09/15 | 4,210 | 4,303 | 4,160 | 4,215 | +0.9% | 1,064,800 | 1兆2871億 | -9.49% | 19.83 | 3.04 |
| 09/14 | 4,253 | 4,310 | 4,135 | 4,178 | -1.99% | 1,797,600 | 1兆2756億 | -10.85% | 19.66 | 3.01 |
| 09/11 | 4,200 | 4,385 | 4,195 | 4,263 | +0.41% | 2,686,800 | 1兆3016億 | -9.81% | 20.06 | 3.07 |
| 09/10 | 4,325 | 4,373 | 4,203 | 4,245 | -5.03% | 2,180,800 | 1兆2962億 | -10.88% | 19.97 | 3.06 |
| 09/09 | 4,318 | 4,478 | 4,183 | 4,470 | +8.36% | 2,166,800 | 1兆3649億 | -6.88% | 21.03 | 3.22 |
| 09/08 | 4,430 | 4,460 | 4,115 | 4,125 | -6.99% | 2,338,800 | 1兆2596億 | -14.04% | 19.41 | 2.97 |
| 09/07 | 4,440 | 4,470 | 4,345 | 4,435 | -0.62% | 1,115,600 | 1兆3543億 | -7.8% | 20.87 | 3.19 |
| 09/04 | 4,538 | 4,538 | 4,405 | 4,463 | -1.82% | 1,759,200 | 1兆3626億 | -7.22% | 21 | 3.21 |
| 09/03 | 4,635 | 4,665 | 4,538 | 4,545 | -0.55% | 1,241,600 | 1兆3878億 | -5.47% | 21.39 | 3.27 |
| 09/02 | 4,483 | 4,698 | 4,425 | 4,570 | -1.35% | 1,932,000 | 1兆3955億 | -4.81% | 21.5 | 3.29 |
| 09/01 | 4,875 | 4,883 | 4,633 | 4,633 | -6.18% | 2,016,800 | 1兆4146億 | -3.39% | 21.8 | 3.34 |
| 08/31 | 4,925 | 4,963 | 4,843 | 4,938 | +0.41% | 1,372,000 | 1兆5077億 | +3.27% | 23.23 | 3.56 |
| 08/28 | 4,900 | 4,925 | 4,788 | 4,918 | +2.45% | 1,754,800 | 1兆5016億 | +3.5% | 23.14 | 3.54 |
| 08/27 | 4,705 | 4,873 | 4,685 | 4,800 | +4.86% | 1,826,800 | 1兆4657億 | +1.57% | 22.59 | 3.46 |
| 08/26 | 4,550 | 4,600 | 4,470 | 4,578 | +1.95% | 1,597,200 | 1兆3978億 | -2.73% | 21.54 | 3.3 |
| 08/25 | 4,500 | 4,823 | 4,413 | 4,490 | -3.08% | 2,547,600 | 1兆3710億 | -4.31% | 21.13 | 3.23 |
| 08/24 | 4,700 | 4,843 | 4,630 | 4,633 | -3.79% | 2,110,400 | 1兆4146億 | -1.06% | 21.8 | 3.34 |
| 08/21 | 4,840 | 4,903 | 4,810 | 4,815 | -2.43% | 1,255,200 | 1兆4703億 | +3.17% | 22.66 | 3.47 |
| 08/20 | 4,935 | 5,080 | 4,930 | 4,935 | -1.35% | 1,118,800 | 1兆5069億 | +6.22% | 23.22 | 3.55 |
| 08/19 | 5,068 | 5,098 | 4,983 | 5,003 | -2.49% | 1,022,000 | 1兆5275億 | +8.37% | 23.54 | 3.6 |
| 08/18 | 5,200 | 5,290 | 5,093 | 5,130 | -0.15% | 1,576,000 | 1兆5665億 | +11.98% | 24.14 | 3.69 |
| 08/17 | 5,045 | 5,138 | 5,035 | 5,138 | +2.44% | 1,053,200 | 1兆5688億 | +13.16% | 24.17 | 3.7 |
| 08/14 | 5,028 | 5,083 | 4,978 | 5,015 | -0.55% | 1,153,600 | 1兆5314億 | +11.57% | 23.6 | 3.61 |
| 08/13 | 4,858 | 5,075 | 4,805 | 5,043 | +4.13% | 2,300,400 | 1兆5398億 | +13.21% | 23.73 | 3.63 |
