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 |
|---|
| 2016 |
| 03/31 | 2,495 | 2,495 | 2,358 | 2,448 | -1.45% | 202,500 | 345億9758万 | +15.2% | 62.46 | 7.44 |
| 03/30 | 2,474 | 2,490 | 2,434 | 2,484 | +0.36% | 136,000 | 351億637万 | +18.17% | 63.38 | 7.55 |
| 03/29 | 2,421 | 2,475 | 2,405 | 2,475 | +1.89% | 107,900 | 349億7917万 | +19.16% | 63.15 | 7.52 |
| 03/28 | 2,360 | 2,436 | 2,351 | 2,429 | +4.52% | 203,600 | 343億2905万 | +18.14% | 61.98 | 7.38 |
| 03/25 | 2,344 | 2,397 | 2,314 | 2,324 | -1.65% | 141,000 | 328億4509万 | +14.2% | 59.3 | 7.06 |
| 03/24 | 2,275 | 2,377 | 2,238 | 2,363 | +5.02% | 200,700 | 333億9627万 | +16.86% | 60.29 | 7.18 |
| 03/23 | 2,245 | 2,283 | 2,221 | 2,250 | +0.85% | 80,600 | 317億9925万 | +12.16% | 57.41 | 6.84 |
| 03/22 | 2,199 | 2,234 | 2,195 | 2,231 | +2.06% | 148,600 | 315億3072万 | +12% | 56.93 | 6.78 |
| 03/18 | 2,160 | 2,225 | 2,158 | 2,186 | +1.16% | 198,500 | 308億9473万 | +10.46% | 55.78 | 6.64 |
| 03/17 | 2,150 | 2,177 | 2,143 | 2,161 | +2.37% | 202,600 | 305億4141万 | +10.03% | 55.14 | 6.57 |
| 03/16 | 2,073 | 2,121 | 2,065 | 2,111 | +1.39% | 84,100 | 298億3476万 | +7.87% | 53.86 | 6.42 |
| 03/15 | 2,002 | 2,115 | 1,997 | 2,082 | +3.07% | 175,300 | 294億2490万 | +6.77% | 53.12 | 6.33 |
| 03/14 | 2,014 | 2,050 | 1,993 | 2,020 | +1.61% | 51,700 | 285億4866万 | +3.59% | 51.54 | 6.14 |
| 03/11 | 1,976 | 1,998 | 1,965 | 1,988 | -1.88% | 68,600 | 280億9640万 | +1.84% | 50.73 | 6.04 |
| 03/10 | 1,994 | 2,037 | 1,994 | 2,026 | +1.6% | 100,700 | 286億3345万 | +3.42% | 51.7 | 6.16 |
| 03/09 | 2,021 | 2,021 | 1,989 | 1,994 | -1.58% | 57,000 | 281億8120万 | +1.22% | 50.88 | 6.06 |
| 03/08 | 1,981 | 2,037 | 1,956 | 2,026 | +2.84% | 100,400 | 286億3345万 | +2.12% | 51.7 | 6.16 |
| 03/07 | 2,000 | 2,016 | 1,966 | 1,970 | -2.23% | 74,100 | 278億4201万 | -1.35% | 50.27 | 5.99 |
| 03/04 | 1,965 | 2,069 | 1,961 | 2,015 | +3.39% | 211,300 | 284億7799万 | +0.55% | 51.41 | 6.12 |
| 03/03 | 1,930 | 1,956 | 1,917 | 1,949 | 0% | 47,100 | 275億4521万 | -3.13% | 49.73 | 5.92 |
| 03/02 | 1,966 | 1,966 | 1,930 | 1,949 | +1.83% | 46,900 | 275億4521万 | -3.61% | 49.73 | 5.92 |
| 03/01 | 1,900 | 1,934 | 1,892 | 1,914 | +0.16% | 49,100 | 270億5056万 | -5.71% | 48.84 | 5.82 |
| 02/29 | 1,928 | 1,965 | 1,906 | 1,911 | +0.21% | 56,900 | 270億816万 | -6.32% | 48.76 | 5.81 |
| 02/26 | 1,924 | 1,940 | 1,901 | 1,907 | -0.26% | 56,600 | 269億5163万 | -7.02% | 48.66 | 5.8 |
| 02/25 | 1,883 | 1,922 | 1,883 | 1,912 | +1.76% | 43,800 | 270億2229万 | -7% | 48.79 | 5.81 |
| 02/24 | 1,831 | 1,896 | 1,822 | 1,879 | +1.13% | 47,500 | 265億5590万 | -9.01% | 47.94 | 5.71 |
| 02/23 | 1,930 | 1,951 | 1,818 | 1,858 | -4.03% | 134,600 | 262億5911万 | -10.63% | 47.41 | 5.65 |
| 02/22 | 1,907 | 1,956 | 1,905 | 1,936 | +0.68% | 58,100 | 273億6148万 | -7.68% | 49.4 | 5.88 |
| 02/19 | 1,947 | 1,953 | 1,883 | 1,923 | -2.83% | 86,400 | 271億7775万 | -8.95% | 49.07 | 5.84 |
| 02/18 | 1,990 | 2,032 | 1,939 | 1,979 | +0.2% | 134,200 | 279億6920万 | -7.18% | 50.5 | 6.01 |
| 02/17 | 1,918 | 2,034 | 1,918 | 1,975 | +3.95% | 125,200 | 279億1267万 | -8.18% | 50.39 | 6 |
| 02/16 | 1,917 | 1,985 | 1,885 | 1,900 | -0.58% | 159,500 | 268億5270万 | -11.96% | 48.48 | 5.77 |
| 02/15 | 1,960 | 1,960 | 1,832 | 1,911 | +5.76% | 86,100 | 270億816万 | -12.18% | 48.76 | 5.81 |
| 02/12 | 1,855 | 1,883 | 1,755 | 1,807 | -9.15% | 179,900 | 255億3833万 | -17.56% | 46.11 | 5.49 |
| 02/10 | 1,940 | 2,030 | 1,918 | 1,989 | +2.53% | 227,000 | 281億1053万 | -10.12% | 50.75 | 6.05 |
| 02/09 | 2,000 | 2,024 | 1,916 | 1,940 | -6.14% | 117,500 | 274億1802万 | -12.61% | 49.5 | 5.9 |
| 02/08 | 2,037 | 2,090 | 2,001 | 2,067 | -0.63% | 117,100 | 292億1291万 | -7.23% | 52.74 | 6.28 |
| 02/05 | 2,118 | 2,118 | 2,028 | 2,080 | -3.08% | 108,900 | 293億9664万 | -6.77% | 53.07 | 6.32 |
| 02/04 | 2,307 | 2,307 | 2,140 | 2,146 | -6.98% | 141,000 | 303億2941万 | -3.81% | 54.76 | 6.52 |
| 02/03 | 2,321 | 2,360 | 2,263 | 2,307 | -1.33% | 129,900 | 326億483万 | +3.5% | 58.86 | 7.01 |
| 02/02 | 2,301 | 2,380 | 2,281 | 2,338 | -1.02% | 131,900 | 330億4295万 | +5.46% | 59.66 | 7.11 |
| 02/01 | 2,170 | 2,398 | 2,164 | 2,362 | +9.71% | 291,800 | 333億8214万 | +7.12% | 60.27 | 7.18 |
| 01/29 | 2,017 | 2,174 | 2,008 | 2,153 | -2.89% | 409,300 | 304億2834万 | -1.96% | 54.94 | 6.54 |
| 01/28 | 2,201 | 2,220 | 2,175 | 2,217 | +1.19% | 124,800 | 313億3286万 | +1.09% | 56.57 | 6.74 |
| 01/27 | 2,200 | 2,222 | 2,160 | 2,191 | +1.91% | 99,900 | 309億6540万 | +0.05% | 55.91 | 6.66 |
| 01/26 | 2,142 | 2,205 | 2,100 | 2,150 | -1.01% | 158,200 | 303億8595万 | -1.65% | 54.86 | 6.53 |
| 01/25 | 2,259 | 2,275 | 2,155 | 2,172 | -0.73% | 163,100 | 306億9687万 | -0.46% | 55.42 | 6.6 |
| 01/22 | 2,124 | 2,191 | 2,063 | 2,188 | +8.96% | 167,800 | 309億2300万 | +0.6% | 55.83 | 6.65 |
| 01/21 | 2,117 | 2,183 | 2,002 | 2,008 | -6.56% | 173,700 | 283億7906万 | -7.29% | 51.24 | 6.1 |
| 01/20 | 2,255 | 2,255 | 2,117 | 2,149 | -3.8% | 159,800 | 303億7181万 | -0.74% | 54.83 | 6.53 |
| 01/19 | 2,268 | 2,314 | 2,202 | 2,234 | -2.49% | 178,700 | 315億7312万 | +3.47% | 57 | 6.79 |
| 01/18 | 2,244 | 2,321 | 2,222 | 2,291 | -1.59% | 143,500 | 323億7870万 | +6.61% | 58.46 | 6.96 |
| 01/15 | 2,483 | 2,490 | 2,291 | 2,328 | -3.68% | 208,900 | 329億162万 | +8.99% | 59.4 | 7.08 |
| 01/14 | 2,386 | 2,435 | 2,326 | 2,417 | -1.99% | 290,200 | 341億5946万 | +13.79% | 61.67 | 7.35 |
| 01/13 | 2,301 | 2,514 | 2,265 | 2,466 | +14.64% | 473,900 | 348億5197万 | +16.98% | 62.92 | 7.49 |
| 01/12 | 2,344 | 2,350 | 2,120 | 2,151 | -8.23% | 253,300 | 304億8万 | +2.87% | 54.88 | 6.54 |
| 01/08 | 2,291 | 2,375 | 2,260 | 2,344 | +1.25% | 250,600 | 331億2775万 | +12.31% | 59.81 | 7.12 |
| 01/07 | 2,324 | 2,327 | 2,266 | 2,315 | -0.39% | 302,300 | 327億1789万 | +11.57% | 59.07 | 7.04 |
| 01/06 | 2,192 | 2,345 | 2,176 | 2,324 | +8.04% | 400,000 | 328億4509万 | +12.6% | 59.3 | 7.06 |
| 01/05 | 2,169 | 2,179 | 2,111 | 2,151 | +0.09% | 85,000 | 304億8万 | +4.72% | 54.88 | 6.54 |
| 01/04 | 2,170 | 2,195 | 2,142 | 2,149 | -0.32% | 109,000 | 303億7181万 | +4.63% | 54.83 | 6.53 |
| 2015 |
| 12/30 | 2,077 | 2,164 | 2,077 | 2,156 | +3.8% | 108,900 | 304億7074万 | +5.02% | 54.95 | 6.55 |
| 12/29 | 2,076 | 2,097 | 2,043 | 2,077 | +0.05% | 43,700 | 293億5424万 | +1.17% | 52.94 | 6.31 |
| 12/28 | 2,030 | 2,085 | 2,002 | 2,076 | +3.03% | 48,700 | 293億4010万 | +0.92% | 52.91 | 6.3 |
| 12/25 | 2,030 | 2,067 | 2,015 | 2,015 | -0.79% | 40,700 | 284億7799万 | -2.18% | 51.36 | 6.12 |
| 12/24 | 2,134 | 2,135 | 2,028 | 2,031 | -4.87% | 56,300 | 287億412万 | -1.65% | 51.77 | 6.17 |
| 12/22 | 2,100 | 2,148 | 2,085 | 2,135 | +2.69% | 69,900 | 301億7395万 | +3.14% | 54.42 | 6.48 |
| 12/21 | 2,145 | 2,145 | 2,018 | 2,079 | -3.08% | 84,700 | 293億8250万 | +0.34% | 52.99 | 6.31 |
| 12/18 | 2,136 | 2,200 | 2,128 | 2,145 | +1.61% | 199,300 | 303億1528万 | +3.27% | 54.67 | 6.51 |
| 12/17 | 2,067 | 2,115 | 2,067 | 2,111 | +3.33% | 94,000 | 298億3476万 | +1.73% | 53.81 | 6.41 |
| 12/16 | 2,026 | 2,043 | 2,010 | 2,043 | +2.87% | 51,700 | 288億7371万 | -1.4% | 52.07 | 6.2 |
| 12/15 | 1,988 | 2,057 | 1,976 | 1,986 | +1.07% | 114,100 | 280億6813万 | -4.1% | 50.62 | 6.03 |
| 12/14 | 1,955 | 1,974 | 1,942 | 1,965 | -0.86% | 80,200 | 277億7134万 | -5.21% | 50.08 | 5.97 |
| 12/11 | 2,000 | 2,026 | 1,979 | 1,982 | -0.6% | 74,200 | 280億1160万 | -4.53% | 50.52 | 6.02 |
| 12/10 | 2,000 | 2,014 | 1,971 | 1,994 | -0.05% | 116,200 | 281億8120万 | -4% | 50.82 | 6.05 |
| 12/09 | 1,984 | 2,028 | 1,982 | 1,995 | +0.96% | 115,300 | 281億9533万 | -3.9% | 50.85 | 6.06 |
| 12/08 | 2,017 | 2,030 | 1,969 | 1,976 | -1.64% | 118,700 | 279億2680万 | -4.82% | 50.36 | 6 |
| 12/07 | 2,051 | 2,053 | 2,009 | 2,009 | -1.37% | 94,900 | 283億9319万 | -3.37% | 51.21 | 6.1 |
| 12/04 | 2,001 | 2,064 | 1,990 | 2,037 | +0.64% | 125,900 | 287億8892万 | -2.02% | 51.92 | 6.18 |
| 12/03 | 2,063 | 2,063 | 2,020 | 2,024 | -1.56% | 78,900 | 286億519万 | -2.79% | 51.59 | 6.14 |
| 12/02 | 2,040 | 2,072 | 2,017 | 2,056 | +1.18% | 87,700 | 290億5744万 | -1.44% | 52.4 | 6.24 |
| 12/01 | 2,069 | 2,115 | 2,018 | 2,032 | -1.36% | 122,600 | 287億1825万 | -2.68% | 51.79 | 6.17 |
| 11/30 | 2,046 | 2,068 | 2,028 | 2,060 | -0.43% | 68,500 | 291億1398万 | -1.53% | 52.51 | 6.25 |
| 11/27 | 2,143 | 2,143 | 2,062 | 2,069 | -3.45% | 116,500 | 292億4117万 | -1.24% | 52.73 | 6.28 |
| 11/26 | 2,135 | 2,191 | 2,125 | 2,143 | +0.42% | 101,900 | 302億8701万 | +1.95% | 54.62 | 6.51 |
| 11/25 | 2,143 | 2,158 | 2,131 | 2,134 | -1.11% | 56,500 | 301億5982万 | +1.62% | 54.39 | 6.48 |
| 11/24 | 2,200 | 2,200 | 2,135 | 2,158 | -0.64% | 127,900 | 304億9901万 | +2.52% | 55 | 6.55 |
| 11/20 | 2,155 | 2,195 | 2,111 | 2,172 | +1.12% | 154,900 | 306億9687万 | +3.08% | 55.36 | 6.59 |
| 11/19 | 2,166 | 2,178 | 2,147 | 2,148 | +0.7% | 108,000 | 303億5768万 | +1.8% | 54.75 | 6.52 |
| 11/18 | 2,195 | 2,195 | 2,128 | 2,133 | -1.8% | 119,100 | 301億4568万 | +1.04% | 54.37 | 6.48 |
| 11/17 | 2,201 | 2,220 | 2,138 | 2,172 | -0.73% | 102,500 | 306億9687万 | +2.99% | 55.36 | 6.59 |
| 11/16 | 2,150 | 2,230 | 2,127 | 2,188 | +0.27% | 157,600 | 309億2300万 | +4.09% | 55.77 | 6.64 |
| 11/13 | 2,112 | 2,237 | 2,107 | 2,182 | +3.22% | 188,500 | 308億3820万 | +4.25% | 55.61 | 6.62 |
| 11/12 | 2,055 | 2,120 | 2,047 | 2,114 | +3.93% | 158,100 | 298億7716万 | +1.2% | 53.88 | 6.42 |
| 11/11 | 1,999 | 2,038 | 1,985 | 2,034 | +0.84% | 80,500 | 287億4652万 | -2.59% | 51.84 | 6.18 |
| 11/10 | 2,030 | 2,033 | 1,981 | 2,017 | -1.27% | 78,100 | 285億626万 | -3.4% | 51.41 | 6.12 |
| 11/09 | 2,048 | 2,095 | 2,032 | 2,043 | +0.54% | 97,900 | 288億7371万 | -2.2% | 52.07 | 6.2 |
| 11/06 | 2,025 | 2,040 | 1,964 | 2,032 | +1.14% | 104,600 | 287億1825万 | -2.59% | 51.79 | 6.17 |
| 11/05 | 1,976 | 2,050 | 1,973 | 2,009 | +2.71% | 135,500 | 283億9319万 | -3.37% | 51.21 | 6.1 |
| 11/04 | 2,000 | 2,035 | 1,945 | 1,956 | -2.4% | 119,700 | 276億4414万 | -5.46% | 49.85 | 5.94 |
