PBR
2016/06/07~2016/10/31
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 |
---|
2021 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2016 |
10/31 | 594 | 602 | 586 | 586 | +1.33% | 153,054 | 185億7022万 | -2.43% | 47.33 | 43.13 |
10/28 | 586 | 594 | 579 | 579 | -1.32% | 125,331 | 183億2587万 | -3.56% | 46.7 | 42.56 |
10/27 | 586 | 594 | 579 | 586 | 0% | 188,126 | 185億7022万 | -2.11% | 47.33 | 43.13 |
10/26 | 610 | 625 | 586 | 586 | +1.33% | 857,124 | 185億7022万 | -1.78% | 47.33 | 43.13 |
10/25 | 579 | 586 | 579 | 579 | 0% | 90,972 | 183億2587万 | -2.58% | 46.7 | 42.56 |
10/24 | 586 | 594 | 579 | 579 | -1.32% | 121,365 | 183億2587万 | -2.09% | 46.7 | 42.56 |
10/21 | 602 | 602 | 586 | 586 | -1.3% | 145,109 | 185億7022万 | -0.78% | 47.33 | 43.13 |
10/20 | 602 | 610 | 594 | 594 | 0% | 112,578 | 188億1456万 | +0.52% | 47.95 | 43.7 |
10/19 | 610 | 610 | 594 | 594 | -1.28% | 85,282 | 188億1456万 | +0.69% | 47.95 | 43.7 |
10/18 | 602 | 617 | 594 | 602 | -1.27% | 184,912 | 190億5891万 | +2.18% | 48.57 | 44.26 |
10/17 | 586 | 610 | 586 | 610 | +3.95% | 104,633 | 193億325万 | +4.02% | 49.2 | 44.83 |
10/14 | 586 | 602 | 586 | 586 | 0% | 117,399 | 185億7022万 | +0.58% | 47.33 | 43.13 |
10/13 | 602 | 610 | 586 | 586 | -2.56% | 239,749 | 185億7022万 | +0.93% | 47.33 | 43.13 |
10/12 | 617 | 617 | 602 | 602 | +1.3% | 325,822 | 190億5891万 | +4.12% | 48.57 | 44.26 |
10/11 | 610 | 610 | 594 | 594 | 0% | 130,580 | 188億1456万 | +3.5% | 47.95 | 43.7 |
10/07 | 610 | 610 | 594 | 594 | -1.28% | 138,033 | 188億1456万 | +4.23% | 47.95 | 43.7 |
10/06 | 602 | 617 | 594 | 602 | 0% | 227,566 | 190億5891万 | +6.14% | 48.57 | 44.26 |
10/05 | 610 | 617 | 602 | 602 | -1.27% | 320,793 | 190億5891万 | +6.89% | 48.57 | 44.26 |
10/04 | 640 | 648 | 610 | 610 | -5.95% | 727,516 | 193億325万 | +9.23% | 49.2 | 44.83 |
10/03 | 617 | 648 | 610 | 648 | +5% | 552,687 | 205億2498万 | +17.2% | 52.31 | 47.67 |
09/30 | 602 | 664 | 602 | 617 | +3.9% | 1,102,951 | 195億4760万 | +12.84% | 49.82 | 45.4 |
09/29 | 602 | 610 | 586 | 594 | -2.53% | 664,500 | 188億1456万 | +9.61% | 47.95 | 43.7 |
09/28 | 633 | 648 | 602 | 610 | -3.66% | 599,346 | 193億325万 | +13.09% | 49.2 | 44.83 |
09/27 | 640 | 671 | 617 | 633 | -4.65% | 1,424,768 | 200億3629万 | +18.26% | 51.06 | 46.53 |
09/26 | 795 | 795 | 656 | 664 | +17.81% | 5,465,375 | 210億1367万 | +24.96% | 53.55 | 48.8 |
09/23 | 532 | 563 | 517 | 563 | +1.39% | 450,777 | 178億3718万 | +7.28% | 45.46 | 41.43 |
09/21 | 540 | 556 | 532 | 556 | +2.86% | 236,418 | 175億9284万 | +5.81% | 44.84 | 40.86 |
09/20 | 517 | 540 | 517 | 540 | +4.48% | 285,837 | 171億415万 | +2.29% | 43.59 | 39.72 |
09/16 | 502 | 525 | 502 | 517 | +3.08% | 273,965 | 163億7111万 | -1.91% | 41.72 | 38.02 |
09/15 | 525 | 525 | 502 | 502 | -10.96% | 567,294 | 158億8242万 | -4.66% | 40.48 | 36.89 |
09/14 | 586 | 602 | 556 | 563 | -3.95% | 374,321 | 178億3718万 | +7.28% | 45.46 | 41.43 |
09/13 | 594 | 602 | 563 | 586 | +2.7% | 465,280 | 185億7022万 | +12.33% | 47.33 | 43.13 |
09/12 | 556 | 579 | 556 | 571 | 0% | 262,340 | 180億8153万 | +10.22% | 46.08 | 41.99 |
09/09 | 540 | 571 | 532 | 571 | +5.71% | 307,352 | 180億8153万 | +11.08% | 46.08 | 41.99 |
09/08 | 540 | 571 | 532 | 540 | +2.94% | 650,075 | 171億415万 | +5.9% | 43.59 | 39.72 |
09/07 | 525 | 532 | 509 | 525 | -2.86% | 273,849 | 166億1546万 | +3.28% | 42.35 | 38.59 |
09/06 | 509 | 540 | 509 | 540 | +6.06% | 364,134 | 171億415万 | +6.74% | 43.59 | 39.72 |
09/05 | 502 | 509 | 494 | 509 | +1.54% | 209,058 | 161億2677万 | +0.84% | 41.1 | 37.45 |
09/02 | 494 | 502 | 486 | 502 | +1.56% | 138,227 | 158億8242万 | -0.49% | 40.48 | 36.89 |
09/01 | 502 | 502 | 494 | 494 | -3.03% | 70,001 | 156億3808万 | -2.22% | 39.85 | 36.32 |
08/31 | 517 | 517 | 486 | 509 | +1.54% | 307,249 | 161億2677万 | +0.44% | 41.1 | 37.45 |
08/30 | 478 | 502 | 478 | 502 | +4.84% | 205,299 | 158億8242万 | -1.08% | 40.48 | 36.89 |
08/29 | 494 | 502 | 478 | 478 | -1.59% | 367,244 | 151億4939万 | -6.02% | 38.61 | 35.18 |
08/26 | 494 | 517 | 486 | 486 | -1.56% | 465,072 | 153億9373万 | -4.88% | 39.23 | 35.75 |
08/25 | 478 | 556 | 478 | 494 | -1.54% | 1,221,154 | 156億3808万 | -3.93% | 39.85 | 36.32 |
08/24 | 509 | 517 | 502 | 502 | -2.99% | 264,932 | 158億8242万 | -2.81% | 40.48 | 36.89 |
08/23 | 525 | 532 | 502 | 517 | -1.47% | 349,618 | 163億7111万 | -0.4% | 41.72 | 38.02 |
08/22 | 540 | 548 | 517 | 525 | +1.49% | 469,686 | 166億1546万 | +0.7% | 42.35 | 38.59 |
08/19 | 517 | 540 | 509 | 517 | +1.52% | 405,258 | 163億7111万 | -1.16% | 41.72 | 38.02 |
08/18 | 548 | 548 | 509 | 509 | -10.81% | 1,383,980 | 161億2677万 | -3% | 41.1 | 37.45 |
08/17 | 617 | 640 | 548 | 571 | -10.84% | 2,289,149 | 180億8153万 | +8.34% | 46.08 | 41.99 |
08/16 | 525 | 656 | 517 | 640 | +27.69% | 4,175,270 | 202億8063万 | +21.98% | 51.69 | 47.1 |
08/15 | 494 | 502 | 494 | 502 | 0% | 61,253 | 158億8242万 | -3.56% | 40.48 | 36.89 |
08/12 | 478 | 502 | 471 | 502 | +4.84% | 168,413 | 158億8242万 | -3.92% | 40.48 | 36.89 |
08/10 | 478 | 486 | 471 | 478 | 0% | 69,224 | 151億4939万 | -8.71% | 38.61 | 35.18 |
08/09 | 486 | 486 | 471 | 478 | 0% | 116,492 | 151億4939万 | -9.23% | 38.61 | 35.18 |
08/08 | 486 | 494 | 478 | 478 | +1.64% | 81,277 | 151億4939万 | -9.74% | 38.61 | 35.18 |
08/05 | 486 | 494 | 471 | 471 | -4.69% | 90,881 | 149億504万 | -11.53% | 37.99 | 34.62 |
08/04 | 486 | 509 | 478 | 494 | +3.23% | 178,017 | 156億3808万 | -7.18% | 39.85 | 36.32 |
08/03 | 486 | 486 | 471 | 478 | -1.59% | 112,266 | 151億4939万 | -10.25% | 38.61 | 35.18 |
08/02 | 494 | 509 | 486 | 486 | -1.56% | 104,334 | 153億9373万 | -8.8% | 39.23 | 35.75 |
08/01 | 486 | 502 | 471 | 494 | -1.54% | 158,925 | 156億3808万 | -7.36% | 39.85 | 36.32 |
07/29 | 509 | 509 | 471 | 502 | -2.99% | 373,841 | 158億8242万 | -5.55% | 40.48 | 36.89 |
07/28 | 540 | 548 | 509 | 517 | -4.29% | 227,708 | 163億7111万 | -2.28% | 41.72 | 38.02 |
07/27 | 532 | 556 | 525 | 540 | +2.94% | 177,628 | 171億415万 | +2.48% | 43.59 | 39.72 |
07/26 | 540 | 540 | 525 | 525 | -2.86% | 143,943 | 166億1546万 | +0.13% | 42.35 | 38.59 |
07/25 | 548 | 548 | 532 | 540 | 0% | 114,586 | 171億415万 | +3.47% | 43.59 | 39.72 |
07/22 | 540 | 548 | 532 | 540 | -1.41% | 130,567 | 171億415万 | +4.06% | 43.59 | 39.72 |
07/21 | 563 | 563 | 540 | 548 | -1.39% | 160,844 | 173億4849万 | +6.16% | 44.21 | 40.29 |
07/20 | 571 | 571 | 548 | 556 | -2.7% | 86,734 | 175億9284万 | +8.08% | 44.84 | 40.86 |
07/19 | 571 | 571 | 540 | 571 | 0% | 474,339 | 180億8153万 | +11.51% | 46.08 | 41.99 |
07/15 | 586 | 594 | 571 | 571 | -1.33% | 296,336 | 180億8153万 | +11.73% | 46.08 | 41.99 |
07/14 | 563 | 602 | 563 | 579 | +2.74% | 667,546 | 183億2587万 | +13.24% | 46.7 | 42.56 |
07/13 | 556 | 586 | 556 | 563 | +2.82% | 443,544 | 178億3718万 | +10.22% | 45.46 | 41.43 |
07/12 | 540 | 563 | 532 | 548 | +4.41% | 305,162 | 173億4849万 | +7.41% | 44.21 | 40.29 |
07/11 | 540 | 548 | 525 | 525 | 0% | 178,846 | 166億1546万 | +2.87% | 42.35 | 38.59 |
07/08 | 532 | 548 | 525 | 525 | -1.45% | 187,711 | 166億1546万 | +2.87% | 42.35 | 38.59 |
07/07 | 548 | 571 | 532 | 532 | -4.17% | 231,376 | 168億5980万 | +4.18% | 42.97 | 39.16 |
07/06 | 540 | 556 | 509 | 556 | 0% | 469,090 | 175億9284万 | +8.5% | 44.84 | 40.86 |
07/05 | 548 | 563 | 540 | 556 | 0% | 355,554 | 175億9284万 | +8.5% | 44.84 | 40.86 |
07/04 | 525 | 563 | 517 | 556 | +5.88% | 634,055 | 175億9284万 | +8.29% | 44.84 | 40.86 |
07/01 | 494 | 525 | 486 | 525 | +7.94% | 394,125 | 166億1546万 | +2.07% | 42.35 | 38.59 |
06/30 | 517 | 517 | 486 | 486 | -4.55% | 313,975 | 153億9373万 | -5.62% | 39.23 | 35.75 |
06/29 | 486 | 532 | 486 | 509 | +4.76% | 823,114 | 161億2677万 | -1.88% | 41.1 | 37.45 |
06/28 | 463 | 486 | 455 | 486 | +3.28% | 295,195 | 153億9373万 | -6.88% | 39.23 | 35.75 |
06/27 | 455 | 486 | 448 | 471 | +7.02% | 328,154 | 149億504万 | -10.52% | 37.99 | 34.62 |
06/24 | 478 | 494 | 409 | 440 | -5% | 1,124,686 | 139億2766万 | -17.02% | 35.5 | 32.35 |
06/23 | 463 | 471 | 455 | 463 | 0% | 441,484 | 146億6070万 | -13.47% | 37.36 | 34.05 |
06/22 | 478 | 478 | 463 | 463 | -3.23% | 82,871 | 146億6070万 | -14.11% | 37.36 | 34.05 |
06/21 | 471 | 478 | 463 | 478 | +1.64% | 146,548 | 151億4939万 | -12.07% | 38.61 | 35.18 |
06/20 | 463 | 486 | 455 | 471 | +1.67% | 289,505 | 149億504万 | -14.27% | 37.99 | 34.62 |
06/17 | 471 | 478 | 455 | 463 | +1.69% | 401,681 | 146億6070万 | -16.14% | 37.36 | 34.05 |
06/16 | 509 | 509 | 448 | 455 | -10.61% | 1,034,985 | 144億1635万 | -18.71% | 36.74 | 33.48 |
06/15 | 502 | 532 | 494 | 509 | +3.13% | 409,276 | 161億2677万 | -10.66% | 41.1 | 37.45 |
06/14 | 548 | 548 | 486 | 494 | -11.11% | 762,873 | 156億3808万 | -14.57% | 39.85 | 36.32 |
06/13 | 571 | 571 | 556 | 556 | -2.7% | 189,565 | 175億9284万 | -5.36% | 44.84 | 40.86 |
06/10 | 579 | 586 | 571 | 571 | -2.63% | 232,582 | 180億8153万 | -3.72% | 46.08 | 41.99 |
06/09 | 540 | 586 | 540 | 586 | +8.57% | 638,216 | 185億7022万 | -1.94% | 47.33 | 43.13 |
06/08 | 532 | 540 | 525 | 540 | +1.45% | 143,528 | 171億415万 | -10.43% | 43.59 | 39.72 |
06/07 | 540 | 540 | 525 | 532 | -1.43% | 258,620 | 168億5980万 | -13.29% | 42.97 | 39.16 |