PBR
2016/07/15~2016/12/12
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 |
12/12 | 2,478 | 2,545 | 2,403 | 2,544 | +4.52% | 330,200 | 359億5435万 | -0.16% | 31.25 | 6.78 |
12/09 | 2,298 | 2,445 | 2,298 | 2,434 | +4.91% | 310,400 | 343億9972万 | -4.74% | 29.9 | 6.49 |
12/08 | 2,345 | 2,354 | 2,297 | 2,320 | -0.43% | 158,100 | 327億8856万 | -9.69% | 28.5 | 6.18 |
12/07 | 2,340 | 2,346 | 2,303 | 2,330 | -0.68% | 184,000 | 329億2989万 | -10.14% | 28.62 | 6.21 |
12/06 | 2,391 | 2,394 | 2,339 | 2,346 | -1.26% | 108,800 | 331億5601万 | -10.18% | 28.82 | 6.25 |
12/05 | 2,419 | 2,419 | 2,323 | 2,376 | -2.34% | 205,000 | 335億8000万 | -9.79% | 29.19 | 6.33 |
12/02 | 2,422 | 2,474 | 2,408 | 2,433 | -0.25% | 200,200 | 343億8558万 | -8.19% | 29.89 | 6.49 |
12/01 | 2,460 | 2,460 | 2,417 | 2,439 | -0.16% | 208,800 | 344億7038万 | -8.27% | 29.96 | 6.5 |
11/30 | 2,446 | 2,458 | 2,418 | 2,443 | -0.29% | 156,900 | 345億2691万 | -8.4% | 30.01 | 6.51 |
11/29 | 2,422 | 2,463 | 2,382 | 2,450 | +1.16% | 293,900 | 346億2585万 | -8.41% | 30.1 | 6.53 |
11/28 | 2,460 | 2,460 | 2,372 | 2,422 | -3.27% | 480,600 | 342億3012万 | -9.73% | 29.75 | 6.46 |
11/25 | 2,545 | 2,549 | 2,496 | 2,504 | -1.18% | 145,300 | 353億8903万 | -6.98% | 30.76 | 6.68 |
11/24 | 2,638 | 2,638 | 2,521 | 2,534 | -2.87% | 226,100 | 358億1302万 | -6.15% | 31.13 | 6.75 |
11/22 | 2,612 | 2,630 | 2,583 | 2,609 | +0.77% | 128,300 | 368億7299万 | -3.55% | 32.05 | 6.95 |
11/21 | 2,630 | 2,630 | 2,573 | 2,589 | -1.11% | 125,800 | 365億9033万 | -4.36% | 31.8 | 6.9 |
11/18 | 2,670 | 2,677 | 2,603 | 2,618 | -1.87% | 176,200 | 370億19万 | -3.47% | 32.16 | 6.98 |
11/17 | 2,645 | 2,673 | 2,616 | 2,668 | +1.33% | 140,200 | 377億684万 | -1.66% | 32.77 | 7.11 |
11/16 | 2,673 | 2,680 | 2,590 | 2,633 | -2.26% | 199,000 | 372億1218万 | -2.84% | 32.34 | 7.02 |
11/15 | 2,750 | 2,750 | 2,633 | 2,694 | -2.81% | 184,900 | 380億7430万 | -0.48% | 33.09 | 7.18 |
11/14 | 2,790 | 2,835 | 2,765 | 2,772 | +0.18% | 79,100 | 391億7667万 | +2.44% | 34.05 | 7.39 |
11/11 | 2,793 | 2,814 | 2,746 | 2,767 | -0.5% | 137,300 | 391億601万 | +2.37% | 33.99 | 7.38 |
11/10 | 2,739 | 2,792 | 2,680 | 2,781 | +5.38% | 146,000 | 393億387万 | +2.85% | 34.16 | 7.41 |
11/09 | 2,772 | 2,772 | 2,577 | 2,639 | -2.44% | 163,900 | 372億9698万 | -2.4% | 32.42 | 7.03 |
11/08 | 2,747 | 2,747 | 2,690 | 2,705 | +2.04% | 73,200 | 382億2976万 | -0.18% | 33.23 | 7.21 |
11/07 | 2,749 | 2,752 | 2,625 | 2,651 | -2.79% | 128,700 | 374億6658万 | -2.21% | 32.56 | 7.07 |
11/04 | 2,726 | 2,760 | 2,644 | 2,727 | -1.66% | 148,700 | 385億4069万 | +0.52% | 33.5 | 7.27 |
11/02 | 2,850 | 2,882 | 2,755 | 2,773 | -4.74% | 92,500 | 391億9080万 | +2.21% | 34.06 | 7.39 |
11/01 | 2,832 | 2,923 | 2,807 | 2,911 | +2.93% | 123,200 | 411億4116万 | +7.5% | 35.76 | 7.76 |
10/31 | 2,886 | 2,960 | 2,805 | 2,828 | -1.91% | 159,500 | 399億6812万 | +4.94% | 34.74 | 7.54 |
10/28 | 2,790 | 2,940 | 2,783 | 2,883 | +4.08% | 274,900 | 407億4543万 | +7.37% | 35.41 | 7.69 |
10/27 | 2,748 | 2,851 | 2,715 | 2,770 | +3.82% | 231,400 | 391億4841万 | +3.71% | 34.03 | 7.38 |
10/26 | 2,630 | 2,684 | 2,630 | 2,668 | +1.18% | 37,700 | 377億684万 | +0.23% | 32.77 | 7.11 |
10/25 | 2,687 | 2,697 | 2,621 | 2,637 | -0.45% | 44,600 | 372億6872万 | -0.68% | 32.39 | 7.03 |
10/24 | 2,640 | 2,672 | 2,624 | 2,649 | +0.26% | 75,000 | 374億3831万 | -0.04% | 32.54 | 7.06 |
10/21 | 2,664 | 2,670 | 2,617 | 2,642 | -0.68% | 51,000 | 373億3938万 | -0.11% | 32.45 | 7.04 |
10/20 | 2,679 | 2,686 | 2,650 | 2,660 | -1.12% | 53,500 | 375億9378万 | +0.68% | 32.68 | 7.09 |
10/19 | 2,673 | 2,701 | 2,663 | 2,690 | +1.17% | 76,600 | 380億1777万 | +2.01% | 33.04 | 7.17 |
10/18 | 2,687 | 2,700 | 2,643 | 2,659 | -0.11% | 39,900 | 375億7964万 | +0.95% | 32.66 | 7.09 |
10/17 | 2,708 | 2,727 | 2,650 | 2,662 | -2.28% | 49,400 | 376億2204万 | +1.1% | 32.7 | 7.1 |
10/14 | 2,635 | 2,738 | 2,635 | 2,724 | +3.38% | 116,000 | 384億9829万 | +3.57% | 33.46 | 7.26 |
10/13 | 2,565 | 2,635 | 2,550 | 2,635 | +1.89% | 59,000 | 372億4045万 | +0.46% | 32.37 | 7.02 |
10/12 | 2,540 | 2,620 | 2,530 | 2,586 | +0.66% | 125,700 | 365億4793万 | -1.15% | 31.77 | 6.89 |
10/11 | 2,646 | 2,651 | 2,565 | 2,569 | -3.57% | 87,800 | 363億767万 | -1.65% | 31.56 | 6.85 |
10/07 | 2,668 | 2,683 | 2,642 | 2,664 | -1.44% | 65,200 | 376億5031万 | +2.11% | 32.72 | 7.1 |
10/06 | 2,783 | 2,783 | 2,685 | 2,703 | -3.01% | 101,900 | 382億149万 | +3.96% | 33.2 | 7.21 |
10/05 | 2,795 | 2,848 | 2,775 | 2,787 | -0.04% | 138,000 | 393億8867万 | +7.77% | 34.24 | 7.43 |
10/04 | 2,759 | 2,791 | 2,744 | 2,788 | +0.76% | 66,400 | 394億280万 | +8.57% | 34.25 | 7.43 |
10/03 | 2,759 | 2,803 | 2,722 | 2,767 | +0.99% | 94,700 | 391億601万 | +8.47% | 33.99 | 7.38 |
09/30 | 2,747 | 2,762 | 2,711 | 2,740 | +0.92% | 62,000 | 387億2442万 | +8.04% | 33.94 | 7.37 |
09/29 | 2,720 | 2,755 | 2,706 | 2,715 | -0.29% | 59,300 | 383億7109万 | +7.44% | 33.63 | 7.3 |
09/28 | 2,650 | 2,738 | 2,625 | 2,723 | +3.3% | 106,400 | 384億8415万 | +8.23% | 33.73 | 7.32 |
09/27 | 2,550 | 2,640 | 2,541 | 2,636 | +2.01% | 92,400 | 372億5458万 | +5.36% | 32.66 | 7.09 |
09/26 | 2,581 | 2,598 | 2,569 | 2,584 | +0.19% | 29,400 | 365億1967万 | +3.9% | 32.01 | 6.95 |
09/23 | 2,545 | 2,584 | 2,538 | 2,579 | +1.7% | 62,500 | 364億4900万 | +4.12% | 31.95 | 6.93 |
09/21 | 2,552 | 2,554 | 2,512 | 2,536 | -0.63% | 40,000 | 358億4128万 | +2.71% | 31.42 | 6.82 |
09/20 | 2,509 | 2,570 | 2,496 | 2,552 | +2.08% | 46,900 | 360億6741万 | +3.61% | 31.61 | 6.86 |
09/16 | 2,522 | 2,522 | 2,458 | 2,500 | +0.36% | 190,900 | 353億3250万 | +1.75% | 30.97 | 6.72 |
09/15 | 2,490 | 2,521 | 2,456 | 2,491 | -1.81% | 53,600 | 352億530万 | +1.51% | 30.86 | 6.7 |
09/14 | 2,538 | 2,578 | 2,521 | 2,537 | -1.28% | 47,300 | 358億5542万 | +3.42% | 31.43 | 6.82 |
09/13 | 2,537 | 2,592 | 2,537 | 2,570 | +1.66% | 48,400 | 363億2181万 | +5.07% | 31.84 | 6.91 |
09/12 | 2,640 | 2,641 | 2,516 | 2,528 | -3.73% | 75,700 | 357億2822万 | +3.82% | 31.32 | 6.8 |
09/09 | 2,620 | 2,649 | 2,601 | 2,626 | -0.19% | 79,300 | 371億1325万 | +8.24% | 32.53 | 7.06 |
09/08 | 2,599 | 2,640 | 2,537 | 2,631 | +1.94% | 100,100 | 371億8392万 | +9.03% | 32.59 | 7.07 |
09/07 | 2,500 | 2,590 | 2,500 | 2,581 | +1.77% | 69,400 | 364億7727万 | +7.45% | 31.97 | 6.94 |
09/06 | 2,468 | 2,554 | 2,462 | 2,536 | +2.71% | 62,900 | 358億4128万 | +5.84% | 31.42 | 6.82 |
09/05 | 2,483 | 2,496 | 2,457 | 2,469 | -0.56% | 33,800 | 348億9437万 | +3.09% | 30.59 | 6.64 |
09/02 | 2,488 | 2,492 | 2,462 | 2,483 | -0.52% | 40,700 | 350億9223万 | +3.85% | 30.76 | 6.68 |
09/01 | 2,455 | 2,501 | 2,443 | 2,496 | +2.38% | 71,800 | 352億7596万 | +4.13% | 30.92 | 6.71 |
08/31 | 2,399 | 2,441 | 2,366 | 2,438 | +3.22% | 57,700 | 344億5625万 | +1.37% | 30.2 | 6.55 |
08/30 | 2,344 | 2,378 | 2,315 | 2,362 | +0.77% | 29,100 | 333億8214万 | -2.11% | 29.26 | 6.35 |
08/29 | 2,401 | 2,401 | 2,329 | 2,344 | -0.04% | 34,900 | 331億2775万 | -3.46% | 29.04 | 6.3 |
08/26 | 2,376 | 2,388 | 2,326 | 2,345 | -2.7% | 53,900 | 331億4188万 | -4.13% | 29.05 | 6.3 |
08/25 | 2,497 | 2,498 | 2,410 | 2,410 | -3.33% | 38,600 | 340億6053万 | -2.31% | 29.86 | 6.48 |
08/24 | 2,479 | 2,514 | 2,459 | 2,493 | +2.13% | 105,700 | 352億3356万 | +0.2% | 30.88 | 6.7 |
08/23 | 2,352 | 2,444 | 2,335 | 2,441 | +2.56% | 78,100 | 344億9865万 | -2.4% | 30.24 | 6.56 |
08/22 | 2,289 | 2,382 | 2,277 | 2,380 | +4.71% | 46,400 | 336億3654万 | -5.18% | 29.48 | 6.4 |
08/19 | 2,314 | 2,358 | 2,245 | 2,273 | -1.9% | 76,200 | 321億2430万 | -10.05% | 28.16 | 6.11 |
08/18 | 2,376 | 2,392 | 2,312 | 2,317 | -2.44% | 52,100 | 327億4616万 | -9.03% | 28.7 | 6.23 |
08/17 | 2,345 | 2,408 | 2,321 | 2,375 | -0.71% | 119,900 | 335億6587万 | -7.52% | 29.42 | 6.38 |
08/16 | 2,430 | 2,430 | 2,340 | 2,392 | -0.99% | 36,600 | 338億613万 | -7.72% | 29.63 | 6.43 |
08/15 | 2,434 | 2,453 | 2,409 | 2,416 | -0.29% | 31,700 | 341億4532万 | -7.43% | 29.93 | 6.5 |
08/12 | 2,469 | 2,490 | 2,409 | 2,423 | -1.66% | 48,700 | 342億4425万 | -7.87% | 30.02 | 6.51 |
08/10 | 2,399 | 2,465 | 2,371 | 2,464 | +4.36% | 105,300 | 348億2371万 | -7.12% | 30.52 | 6.62 |
08/09 | 2,295 | 2,373 | 2,288 | 2,361 | +3.24% | 67,900 | 333億6801万 | -11.77% | 29.25 | 6.35 |
08/08 | 2,338 | 2,340 | 2,249 | 2,287 | -1.12% | 80,400 | 323億2217万 | -15.45% | 28.33 | 6.15 |
08/05 | 2,339 | 2,357 | 2,274 | 2,313 | +0.92% | 87,800 | 326億8962万 | -15.46% | 28.65 | 6.22 |
08/04 | 2,397 | 2,399 | 2,277 | 2,292 | -2.63% | 103,800 | 323億9283万 | -17.11% | 28.39 | 6.16 |
08/03 | 2,400 | 2,413 | 2,352 | 2,354 | -3.8% | 81,400 | 332億6908万 | -15.63% | 29.16 | 6.33 |
08/02 | 2,507 | 2,584 | 2,438 | 2,447 | -2.39% | 113,100 | 345億8345万 | -12.89% | 30.31 | 6.58 |
08/01 | 2,366 | 2,515 | 2,350 | 2,507 | +6.32% | 199,600 | 354億3143万 | -11.16% | 31.06 | 6.74 |
07/29 | 2,484 | 2,511 | 2,141 | 2,358 | -10.48% | 450,100 | 333億2561万 | -16.59% | 29.21 | 6.34 |
07/28 | 2,650 | 2,670 | 2,560 | 2,634 | -2.3% | 154,700 | 372億2632万 | -7.35% | 32.63 | 7.08 |
07/27 | 2,695 | 2,738 | 2,656 | 2,696 | +1.74% | 82,800 | 381億256万 | -5.27% | 33.4 | 7.25 |
07/26 | 2,728 | 2,754 | 2,631 | 2,650 | -3.14% | 157,600 | 374億5245万 | -6.89% | 32.83 | 7.12 |
07/25 | 2,807 | 2,836 | 2,730 | 2,736 | -2.18% | 80,300 | 386億6788万 | -4.03% | 33.89 | 7.36 |
07/22 | 2,850 | 2,908 | 2,751 | 2,797 | -1.86% | 122,800 | 395億3000万 | -1.79% | 34.65 | 7.52 |
07/21 | 2,940 | 2,960 | 2,837 | 2,850 | -3.52% | 79,900 | 402億7905万 | +0.35% | 35.31 | 7.66 |
07/20 | 2,805 | 2,962 | 2,780 | 2,954 | +5.24% | 148,600 | 417億4888万 | +4.16% | 36.59 | 7.94 |
07/19 | 2,670 | 2,809 | 2,666 | 2,807 | +5.45% | 113,100 | 396億7133万 | -0.67% | 34.77 | 7.55 |
07/15 | 2,810 | 2,810 | 2,640 | 2,662 | -5.27% | 158,200 | 376億2204万 | -5.8% | 32.98 | 7.16 |