PBR
2016/05/10～2016/09/30
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 |
| 09/30 | 583 | 625 | 578 | 592 | +0.85% | 660,400 | 207億9968万 | +19.84% | 35.6 | 1.94 |
| 09/29 | 584 | 604 | 571 | 587 | +3.35% | 534,700 | 206億2401万 | +21.03% | 35.3 | 1.92 |
| 09/28 | 538 | 580 | 538 | 568 | +1.79% | 382,000 | 199億5645万 | +19.33% | 34.16 | 1.86 |
| 09/27 | 561 | 565 | 538 | 558 | -3.13% | 514,500 | 196億510万 | +19.49% | 33.56 | 1.82 |
| 09/26 | 525 | 578 | 525 | 576 | +10.98% | 1,031,200 | 202億3752万 | +25.22% | 34.64 | 1.88 |
| 09/23 | 500 | 528 | 488 | 519 | +4.01% | 360,600 | 182億3485万 | +14.82% | 31.21 | 1.7 |
| 09/21 | 475 | 519 | 468 | 499 | +4.39% | 289,700 | 175億3216万 | +11.88% | 30.01 | 1.63 |
| 09/20 | 483 | 494 | 474 | 478 | -1.85% | 131,400 | 167億9433万 | +8.39% | 28.75 | 1.56 |
| 09/16 | 482 | 497 | 481 | 487 | +2.1% | 152,100 | 171億1055万 | +11.7% | 29.29 | 1.59 |
| 09/15 | 469 | 484 | 466 | 477 | +1.49% | 229,200 | 167億5920万 | +11.19% | 28.69 | 1.56 |
| 09/14 | 487 | 487 | 463 | 470 | -4.47% | 485,200 | 165億1326万 | +11.37% | 28.26 | 1.54 |
| 09/13 | 490 | 509 | 477 | 492 | +2.07% | 332,600 | 172億8622万 | +18.27% | 29.59 | 1.61 |
| 09/12 | 516 | 525 | 464 | 482 | -8.71% | 681,900 | 169億3487万 | +18.14% | 28.99 | 1.58 |
| 09/09 | 500 | 529 | 499 | 528 | +4.35% | 338,900 | 185億5106万 | +31.67% | 31.75 | 1.73 |
| 09/08 | 547 | 547 | 486 | 506 | -8.99% | 1,163,700 | 177億7810万 | +28.75% | 30.43 | 1.65 |
| 09/07 | 500 | 565 | 500 | 556 | +12.32% | 1,022,100 | 195億3483万 | +44.42% | 33.44 | 1.82 |
| 09/06 | 491 | 502 | 481 | 495 | -0.8% | 243,600 | 173億9162万 | +32% | 29.77 | 1.62 |
| 09/05 | 490 | 516 | 482 | 499 | +4.39% | 874,700 | 175億3216万 | +35.97% | 30.01 | 1.63 |
| 09/02 | 430 | 492 | 425 | 478 | +11.16% | 843,100 | 167億9433万 | +32.78% | 28.75 | 1.56 |
| 09/01 | 461 | 493 | 429 | 430 | -5.49% | 1,031,300 | 151億787万 | +22.16% | 25.86 | 1.41 |
| 08/31 | 433 | 459 | 410 | 455 | +4.6% | 605,900 | 159億8624万 | +31.12% | 27.36 | 1.49 |
| 08/30 | 425 | 473 | 415 | 435 | -2.68% | 1,804,600 | 152億8355万 | +27.57% | 26.16 | 1.42 |
| 08/29 | 383 | 447 | 369 | 447 | +21.8% | 1,293,600 | 157億516万 | +33.04% | 26.88 | 1.46 |
| 08/26 | 379 | 379 | 365 | 367 | -3.42% | 129,300 | 128億9439万 | +11.21% | 22.07 | 1.2 |
| 08/25 | 355 | 386 | 354 | 380 | +7.04% | 257,500 | 133億5114万 | +15.85% | 22.85 | 1.24 |
| 08/24 | 358 | 367 | 353 | 355 | -1.39% | 101,600 | 124億7278万 | +9.57% | 21.35 | 1.16 |
| 08/23 | 353 | 366 | 353 | 360 | +1.41% | 87,300 | 126億4845万 | +11.8% | 21.65 | 1.18 |
| 08/22 | 381 | 385 | 342 | 355 | -6.08% | 244,500 | 124億7278万 | +10.94% | 21.35 | 1.16 |
| 08/19 | 363 | 381 | 361 | 378 | +4.71% | 180,400 | 132億8087万 | +18.5% | 22.73 | 1.24 |
| 08/18 | 380 | 385 | 357 | 361 | -6.48% | 312,100 | 126億8359万 | +13.88% | 21.71 | 1.18 |
| 08/17 | 386 | 397 | 372 | 386 | +4.04% | 772,100 | 135億6195万 | +21.77% | 23.21 | 1.26 |
| 08/16 | 359 | 379 | 338 | 371 | +5.7% | 519,600 | 130億3493万 | +18.91% | 22.31 | 1.21 |
| 08/15 | 311 | 369 | 311 | 351 | +13.59% | 802,700 | 123億3224万 | +13.96% | 21.11 | 1.15 |
| 08/12 | 313 | 320 | 306 | 309 | +0.98% | 143,800 | 108億5659万 | +1.64% | 18.58 | 1.01 |
| 08/10 | 307 | 319 | 306 | 306 | -1.29% | 98,900 | 107億5118万 | +0.99% | 18.4 | 1 |
| 08/09 | 304 | 314 | 301 | 310 | +1.31% | 85,300 | 108億9172万 | +2.65% | 18.64 | 1.01 |
| 08/08 | 315 | 321 | 304 | 306 | -1.92% | 82,300 | 107億5118万 | +1.66% | 18.4 | 1 |
| 08/05 | 319 | 324 | 306 | 312 | -2.19% | 170,200 | 109億6199万 | +4% | 18.76 | 1.02 |
| 08/04 | 301 | 321 | 301 | 319 | +5.98% | 114,500 | 112億793万 | +6.69% | 19.18 | 1.04 |
| 08/03 | 302 | 310 | 300 | 301 | -1.95% | 60,600 | 105億7551万 | +1.35% | 18.1 | 0.98 |
| 08/02 | 306 | 310 | 300 | 307 | 0% | 61,900 | 107億8632万 | +3.72% | 18.46 | 1 |
| 08/01 | 307 | 314 | 300 | 307 | +1.66% | 54,400 | 107億8632万 | +4.07% | 18.46 | 1 |
| 07/29 | 297 | 304 | 288 | 302 | +0.67% | 90,600 | 106億1064万 | +3.07% | 18.16 | 0.99 |
| 07/28 | 308 | 308 | 300 | 300 | -0.33% | 74,300 | 105億4038万 | +2.74% | 18.04 | 0.98 |
| 07/27 | 300 | 304 | 297 | 301 | -0.33% | 38,600 | 105億7551万 | +3.44% | 18.1 | 0.98 |
| 07/26 | 304 | 310 | 300 | 302 | -1.63% | 55,700 | 106億1064万 | +4.14% | 18.16 | 0.99 |
| 07/25 | 299 | 311 | 297 | 307 | +2.68% | 96,000 | 107億8632万 | +6.23% | 18.46 | 1 |
| 07/22 | 300 | 307 | 297 | 299 | -2.92% | 60,100 | 105億524万 | +4.18% | 17.98 | 0.98 |
| 07/21 | 304 | 320 | 302 | 308 | +3.01% | 118,400 | 108億2145万 | +7.69% | 18.52 | 1.01 |
| 07/20 | 299 | 308 | 297 | 299 | -1.97% | 58,300 | 105億524万 | +4.55% | 17.98 | 0.98 |
| 07/19 | 304 | 309 | 296 | 305 | -0.33% | 151,000 | 107億1605万 | +7.02% | 18.34 | 1 |
| 07/15 | 326 | 326 | 301 | 306 | -4.38% | 246,300 | 107億5118万 | +7.37% | 18.4 | 1 |
| 07/14 | 325 | 355 | 316 | 320 | -3.9% | 504,700 | 112億4307万 | +11.89% | 19.24 | 1.05 |
| 07/13 | 332 | 406 | 312 | 333 | -4.03% | 1,962,800 | 116億9982万 | +16.03% | 20.03 | 1.09 |
| 07/12 | 280 | 348 | 280 | 347 | +29.48% | 1,168,500 | 121億9170万 | +20.91% | 20.87 | 1.13 |
| 07/11 | 273 | 274 | 263 | 268 | +1.9% | 60,200 | 94億1607万 | -6.29% | 16.12 | 0.88 |
| 07/08 | 272 | 276 | 261 | 263 | -2.59% | 83,400 | 92億4039万 | -9% | 15.82 | 0.86 |
| 07/07 | 271 | 278 | 269 | 270 | -0.37% | 63,400 | 94億8634万 | -7.53% | 16.24 | 0.88 |
| 07/06 | 278 | 282 | 270 | 271 | -4.24% | 84,200 | 95億2147万 | -8.14% | 16.3 | 0.89 |
| 07/05 | 286 | 289 | 276 | 283 | -0.7% | 61,900 | 99億4309万 | -5.03% | 17.02 | 0.93 |
| 07/04 | 281 | 290 | 281 | 285 | 0% | 41,700 | 100億1336万 | -5.32% | 17.14 | 0.93 |
| 07/01 | 284 | 287 | 277 | 285 | +3.26% | 50,100 | 100億1336万 | -5.94% | 17.14 | 0.93 |
| 06/30 | 290 | 292 | 275 | 276 | -3.5% | 118,200 | 96億9714万 | -9.51% | 16.6 | 0.9 |
| 06/29 | 283 | 287 | 279 | 286 | +4% | 63,000 | 100億4849万 | -7.14% | 17.2 | 0.93 |
| 06/28 | 260 | 285 | 253 | 275 | +1.85% | 115,800 | 96億6201万 | -11.58% | 16.54 | 0.9 |
| 06/27 | 265 | 276 | 255 | 270 | +4.25% | 97,200 | 94億8634万 | -14.01% | 16.24 | 0.88 |
| 06/24 | 290 | 302 | 216 | 259 | -7.5% | 453,900 | 90億9986万 | -18.3% | 15.58 | 0.85 |
| 06/23 | 274 | 282 | 270 | 280 | +0.36% | 108,100 | 98億3768万 | -12.23% | 16.84 | 0.92 |
| 06/22 | 274 | 279 | 271 | 279 | +2.2% | 50,900 | 98億255万 | -13.08% | 16.78 | 0.91 |
| 06/21 | 269 | 283 | 266 | 273 | -1.09% | 170,700 | 95億9174万 | -15.22% | 16.42 | 0.89 |
| 06/20 | 276 | 283 | 269 | 276 | +1.85% | 124,900 | 96億9714万 | -14.55% | 16.6 | 0.9 |
| 06/17 | 273 | 280 | 268 | 271 | +0.37% | 108,300 | 95億2147万 | -16.1% | 16.3 | 0.89 |
| 06/16 | 283 | 290 | 266 | 270 | -6.25% | 118,400 | 94億8634万 | -16.67% | 16.24 | 0.88 |
| 06/15 | 284 | 301 | 274 | 288 | +2.49% | 192,100 | 101億1876万 | -11.66% | 17.32 | 0.94 |
| 06/14 | 304 | 308 | 279 | 281 | -8.77% | 236,800 | 98億7282万 | -13.8% | 16.9 | 0.92 |
| 06/13 | 326 | 335 | 307 | 308 | -7.78% | 166,500 | 108億2145万 | -5.81% | 18.52 | 1.01 |
| 06/10 | 340 | 341 | 331 | 334 | -0.3% | 78,200 | 117億3495万 | +2.45% | 20.09 | 1.09 |
| 06/09 | 335 | 344 | 333 | 335 | -1.18% | 112,000 | 117億7009万 | +3.08% | 20.15 | 1.1 |
| 06/08 | 329 | 342 | 325 | 339 | +3.04% | 86,100 | 119億1062万 | +4.63% | 20.39 | 1.11 |
| 06/07 | 330 | 336 | 325 | 329 | -1.79% | 68,800 | 115億5928万 | +2.17% | 19.79 | 1.08 |
| 06/06 | 328 | 337 | 327 | 335 | -2.05% | 93,100 | 117億7009万 | +4.04% | 20.15 | 1.1 |
| 06/03 | 333 | 342 | 333 | 342 | +2.7% | 99,000 | 120億1603万 | +6.54% | 20.57 | 1.12 |
| 06/02 | 346 | 348 | 317 | 333 | -5.13% | 187,700 | 116億9982万 | +4.06% | 20.03 | 1.09 |
| 06/01 | 352 | 356 | 346 | 351 | -1.68% | 109,600 | 123億3224万 | +10.03% | 21.11 | 1.15 |
| 05/31 | 351 | 357 | 346 | 357 | +2% | 99,400 | 125億4305万 | +12.97% | 21.47 | 1.17 |
| 05/30 | 337 | 353 | 337 | 350 | +3.86% | 88,400 | 122億9711万 | +12.18% | 21.05 | 1.14 |
| 05/27 | 338 | 350 | 337 | 337 | -1.17% | 76,500 | 118億4036万 | +9.06% | 20.27 | 1.1 |
| 05/26 | 349 | 354 | 328 | 341 | -4.21% | 312,700 | 119億8089万 | +11.8% | 20.51 | 1.11 |
| 05/25 | 361 | 379 | 344 | 356 | -0.84% | 490,700 | 125億791万 | +17.88% | 21.41 | 1.16 |
| 05/24 | 337 | 368 | 335 | 359 | +6.53% | 576,900 | 126億1332万 | +20.07% | 21.59 | 1.17 |
| 05/23 | 323 | 338 | 321 | 337 | +4.33% | 238,400 | 118億4036万 | +14.63% | 20.27 | 1.1 |
| 05/20 | 317 | 329 | 309 | 323 | +0.94% | 197,300 | 113億4847万 | +11% | 19.42 | 1.06 |
| 05/19 | 304 | 327 | 292 | 320 | +8.11% | 423,000 | 112億4307万 | +11.11% | 19.24 | 1.05 |
| 05/18 | 299 | 352 | 289 | 296 | -0.34% | 1,128,300 | 103億9984万 | +3.86% | 17.8 | 0.97 |
| 05/17 | 295 | 305 | 295 | 297 | +0.34% | 83,900 | 104億3497万 | +4.95% | 17.86 | 0.97 |
| 05/16 | 300 | 319 | 293 | 296 | +1.02% | 279,500 | 103億9984万 | +5.71% | 17.8 | 0.97 |
| 05/13 | 308 | 308 | 293 | 293 | -4.25% | 117,800 | 102億9443万 | +5.4% | 17.62 | 0.96 |
| 05/12 | 299 | 306 | 293 | 306 | +2.34% | 108,300 | 107億5118万 | +10.47% | 18.4 | 1 |
| 05/11 | 295 | 301 | 295 | 299 | +1.7% | 102,200 | 105億524万 | +8.33% | 17.98 | 0.98 |
| 05/10 | 288 | 295 | 288 | 294 | +1.03% | 94,500 | 103億2957万 | +6.91% | 17.68 | 0.96 |
