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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,765 | 1,828 | 1,748 | 1,793 | +3.61% | 11,800 | 60億3893万 | +5.19% | 14.03 | 1.93 |
| 03/30 | 1,730 | 1,758 | 1,730 | 1,730 | -0.57% | 6,400 | 58億2837万 | +2.13% | 13.54 | 1.86 |
| 03/29 | 1,730 | 1,750 | 1,730 | 1,740 | 0% | 1,200 | 58億6206万 | +3.26% | 13.62 | 1.88 |
| 03/28 | 1,728 | 1,740 | 1,725 | 1,740 | +0.72% | 4,000 | 58億6206万 | +3.76% | 13.62 | 1.88 |
| 03/25 | 1,745 | 1,750 | 1,725 | 1,728 | -0.14% | 4,400 | 58億1994万 | +3.51% | 13.52 | 1.86 |
| 03/24 | 1,775 | 1,775 | 1,713 | 1,730 | -1% | 7,400 | 58億2837万 | +4.09% | 13.54 | 1.86 |
| 03/23 | 1,733 | 1,750 | 1,720 | 1,748 | +0.87% | 4,600 | 58億8732万 | +5.72% | 13.68 | 1.88 |
| 03/22 | 1,738 | 1,738 | 1,708 | 1,733 | -0.29% | 8,800 | 58億3679万 | +5.45% | 13.56 | 1.87 |
| 03/18 | 1,730 | 1,785 | 1,725 | 1,738 | -0.71% | 6,400 | 58億5363万 | +6.4% | 13.6 | 1.87 |
| 03/17 | 1,830 | 1,830 | 1,740 | 1,750 | -3.05% | 12,400 | 58億9575万 | +8.02% | 13.7 | 1.89 |
| 03/16 | 1,800 | 1,833 | 1,785 | 1,805 | -1.63% | 5,800 | 60億8104万 | +12.11% | 14.13 | 1.95 |
| 03/15 | 1,850 | 1,863 | 1,825 | 1,835 | -1.61% | 8,200 | 61億8211万 | +14.69% | 14.36 | 1.98 |
| 03/14 | 1,863 | 1,873 | 1,835 | 1,865 | +4.48% | 20,400 | 62億8318万 | +17.07% | 14.6 | 2.01 |
| 03/11 | 1,763 | 1,785 | 1,730 | 1,785 | +1.56% | 5,400 | 60億1366万 | +12.76% | 13.97 | 1.92 |
| 03/10 | 1,775 | 1,775 | 1,725 | 1,758 | +2.78% | 5,200 | 59億2101万 | +11.3% | 13.76 | 1.89 |
| 03/09 | 1,700 | 1,720 | 1,675 | 1,710 | -1.16% | 7,000 | 57億6099万 | +8.43% | 13.39 | 1.84 |
| 03/08 | 1,758 | 1,788 | 1,715 | 1,730 | -0.43% | 13,400 | 58億2837万 | +9.56% | 13.54 | 1.86 |
| 03/07 | 1,675 | 1,738 | 1,675 | 1,738 | +5.46% | 22,000 | 58億5363万 | +9.97% | 13.6 | 1.87 |
| 03/04 | 1,570 | 1,648 | 1,570 | 1,648 | +4.94% | 17,400 | 55億5042万 | +4.27% | 12.9 | 1.78 |
| 03/03 | 1,570 | 1,585 | 1,563 | 1,570 | +0.16% | 5,200 | 52億8933万 | -0.82% | 12.29 | 1.69 |
| 03/02 | 1,560 | 1,590 | 1,550 | 1,568 | +1.79% | 10,000 | 52億8090万 | -1.23% | 12.27 | 1.69 |
| 03/01 | 1,560 | 1,560 | 1,535 | 1,540 | +0.33% | 1,400 | 51億8826万 | -3.08% | 12.06 | 1.66 |
| 02/29 | 1,568 | 1,568 | 1,530 | 1,535 | -0.97% | 6,800 | 51億7141万 | -3.58% | 12.02 | 1.65 |
| 02/26 | 1,583 | 1,583 | 1,550 | 1,550 | +0.65% | 3,400 | 52億2195万 | -2.64% | 12.13 | 1.67 |
| 02/25 | 1,548 | 1,573 | 1,540 | 1,540 | +0.82% | 4,000 | 51億8826万 | -3.14% | 12.06 | 1.66 |
| 02/24 | 1,538 | 1,538 | 1,508 | 1,528 | +0.99% | 1,400 | 51億4614万 | -3.99% | 11.96 | 1.65 |
| 02/23 | 1,540 | 1,540 | 1,513 | 1,513 | -1.79% | 5,200 | 50億9561万 | -5.29% | 11.84 | 1.63 |
| 02/22 | 1,533 | 1,545 | 1,533 | 1,540 | +0.49% | 1,800 | 51億8826万 | -3.93% | 12.06 | 1.66 |
| 02/19 | 1,523 | 1,535 | 1,523 | 1,533 | -1.45% | 3,400 | 51億6299万 | -4.87% | 12 | 1.65 |
| 02/18 | 1,590 | 1,590 | 1,520 | 1,555 | +2.98% | 7,200 | 52億3879万 | -4.07% | 12.17 | 1.68 |
| 02/17 | 1,499 | 1,563 | 1,498 | 1,510 | -0.17% | 6,200 | 50億8719万 | -7.59% | 11.82 | 1.63 |
| 02/16 | 1,492 | 1,530 | 1,481 | 1,513 | +3.1% | 10,600 | 50億9561万 | -8% | 11.84 | 1.63 |
| 02/15 | 1,450 | 1,484 | 1,425 | 1,467 | +3.67% | 17,400 | 49億4232万 | -11.57% | 11.48 | 1.58 |
| 02/12 | 1,401 | 1,478 | 1,401 | 1,415 | -6.45% | 30,600 | 47億6713万 | -15.52% | 11.08 | 1.52 |
| 02/10 | 1,568 | 1,568 | 1,478 | 1,513 | -2.42% | 24,000 | 50億9561万 | -10.77% | 11.84 | 1.63 |
| 02/09 | 1,575 | 1,610 | 1,525 | 1,550 | -5.78% | 9,600 | 52億2195万 | -9.46% | 12.13 | 1.67 |
| 02/08 | 1,580 | 1,648 | 1,570 | 1,645 | +1.86% | 7,000 | 55億4200万 | -4.75% | 12.88 | 1.77 |
| 02/05 | 1,618 | 1,685 | 1,615 | 1,615 | -4.3% | 4,600 | 54億4093万 | -7.18% | 12.64 | 1.74 |
| 02/04 | 1,743 | 1,743 | 1,670 | 1,688 | -1.6% | 6,000 | 56億8518万 | -3.68% | 13.21 | 1.82 |
| 02/03 | 1,715 | 1,740 | 1,700 | 1,715 | -2% | 4,600 | 57億7783万 | -2.67% | 13.43 | 1.85 |
| 02/02 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 4,600 | 58億9575万 | -1.02% | 13.7 | 1.89 |
| 02/01 | 1,788 | 1,788 | 1,753 | 1,770 | +2.16% | 5,800 | 59億6313万 | -0.23% | 13.86 | 1.91 |
| 01/29 | 1,743 | 1,743 | 1,640 | 1,733 | +0.14% | 21,200 | 58億3679万 | -2.67% | 13.56 | 1.87 |
| 01/28 | 1,665 | 1,735 | 1,648 | 1,730 | +3.9% | 12,600 | 58億2837万 | -3.24% | 13.54 | 1.86 |
| 01/27 | 1,675 | 1,675 | 1,630 | 1,665 | +2.94% | 5,400 | 56億938万 | -7.4% | 13.03 | 1.79 |
| 01/26 | 1,598 | 1,648 | 1,598 | 1,618 | +0.78% | 6,600 | 54億4935万 | -10.68% | 12.66 | 1.74 |
| 01/25 | 1,603 | 1,638 | 1,570 | 1,605 | +3.22% | 13,000 | 54億724万 | -12.15% | 12.56 | 1.73 |
| 01/22 | 1,510 | 1,588 | 1,510 | 1,555 | +4.01% | 13,000 | 52億3879万 | -15.58% | 12.17 | 1.68 |
| 01/21 | 1,518 | 1,568 | 1,492 | 1,495 | -3.7% | 29,600 | 50億3665万 | -19.62% | 11.7 | 1.61 |
| 01/20 | 1,683 | 1,683 | 1,553 | 1,553 | -7.73% | 19,200 | 52億3037万 | -17.42% | 12.15 | 1.67 |
| 01/19 | 1,668 | 1,708 | 1,668 | 1,683 | +1.82% | 5,200 | 56億6834万 | -11.35% | 13.17 | 1.81 |
| 01/18 | 1,700 | 1,700 | 1,618 | 1,653 | -5.3% | 33,400 | 55億6727万 | -13.53% | 12.94 | 1.78 |
| 01/15 | 1,783 | 1,788 | 1,745 | 1,745 | -2.51% | 18,000 | 58億7890万 | -9.35% | 13.66 | 1.88 |
| 01/14 | 1,763 | 1,825 | 1,758 | 1,790 | -4.15% | 17,600 | 60億3051万 | -7.64% | 14.01 | 1.93 |
| 01/13 | 1,798 | 1,870 | 1,798 | 1,868 | +4.92% | 11,800 | 62億9160万 | -4.08% | 14.62 | 2.01 |
| 01/12 | 1,890 | 1,890 | 1,760 | 1,780 | -4.81% | 15,000 | 59億9682万 | -8.81% | 13.93 | 1.92 |
| 01/08 | 1,865 | 1,878 | 1,858 | 1,870 | -0.53% | 13,200 | 63億3万 | -4.74% | 14.64 | 2.02 |
| 01/07 | 1,898 | 1,910 | 1,878 | 1,880 | -1.96% | 9,000 | 63億3372万 | -4.57% | 14.72 | 2.03 |
| 01/06 | 1,925 | 1,943 | 1,900 | 1,918 | -0.13% | 4,600 | 64億6005万 | -3.06% | 15.01 | 2.07 |
| 01/05 | 1,925 | 1,935 | 1,863 | 1,920 | -1.03% | 7,000 | 64億6848万 | -3.23% | 15.03 | 2.07 |
| 01/04 | 1,950 | 1,980 | 1,940 | 1,940 | -1.02% | 7,000 | 65億3586万 | -2.56% | 15.19 | 2.09 |
| 2015 |
| 12/30 | 1,965 | 1,970 | 1,953 | 1,960 | +1.55% | 11,000 | 66億324万 | -1.9% | 15.34 | 2.11 |
| 12/29 | 1,930 | 1,963 | 1,923 | 1,930 | -0.13% | 6,800 | 65億217万 | -3.64% | 15.11 | 2.08 |
| 12/28 | 1,875 | 1,950 | 1,875 | 1,933 | +3.62% | 8,800 | 65億1059万 | -4% | 15.13 | 2.08 |
| 12/25 | 1,925 | 1,925 | 1,863 | 1,865 | -1.32% | 14,200 | 62億8318万 | -8.04% | 14.6 | 2.01 |
| 12/24 | 1,915 | 1,935 | 1,855 | 1,890 | -1.43% | 29,800 | 63億6741万 | -8.21% | 14.8 | 2.04 |
| 12/22 | 1,925 | 1,950 | 1,913 | 1,918 | -1.16% | 15,200 | 64億6005万 | -7.99% | 15.01 | 2.07 |
| 12/21 | 1,980 | 1,980 | 1,935 | 1,940 | -2.14% | 17,400 | 65億3586万 | -7.31% | 15.19 | 2.09 |
| 12/18 | 1,983 | 2,008 | 1,983 | 1,983 | 0% | 13,000 | 66億7904万 | -5.55% | 15.52 | 2.14 |
| 12/17 | 1,990 | 2,003 | 1,983 | 1,983 | -1.49% | 25,000 | 66億7904万 | -5.69% | 15.52 | 2.14 |
| 12/16 | 2,000 | 2,038 | 1,995 | 2,013 | +1.13% | 14,000 | 67億8011万 | -4.3% | 15.75 | 2.17 |
| 12/15 | 1,983 | 2,025 | 1,983 | 1,990 | -0.13% | 19,200 | 67億431万 | -5.55% | 15.58 | 2.14 |
| 12/14 | 1,980 | 2,005 | 1,950 | 1,993 | -0.5% | 14,800 | 67億1273万 | -5.75% | 15.6 | 2.15 |
| 12/11 | 2,018 | 2,018 | 2,000 | 2,003 | +0.25% | 7,200 | 67億4642万 | -5.45% | 15.68 | 2.16 |
| 12/10 | 2,008 | 2,013 | 1,998 | 1,998 | -0.5% | 22,200 | 67億2957万 | -5.87% | 15.64 | 2.15 |
| 12/09 | 2,020 | 2,020 | 2,005 | 2,008 | -0.62% | 10,600 | 67億6326万 | -5.57% | 15.72 | 2.16 |
| 12/08 | 2,030 | 2,053 | 2,020 | 2,020 | -1.94% | 14,200 | 68億538万 | -5.12% | 15.81 | 2.18 |
| 12/07 | 2,043 | 2,065 | 2,015 | 2,060 | +2.62% | 23,600 | 69億4014万 | -3.29% | 16.13 | 2.22 |
| 12/04 | 2,008 | 2,028 | 2,003 | 2,008 | -0.25% | 21,400 | 67億6326万 | -5.71% | 15.72 | 2.16 |
| 12/03 | 2,038 | 2,045 | 2,005 | 2,013 | -1.23% | 32,000 | 67億8011万 | -5.56% | 15.75 | 2.17 |
| 12/02 | 2,063 | 2,065 | 2,030 | 2,038 | -0.61% | 22,400 | 68億6433万 | -4.61% | 15.95 | 2.2 |
| 12/01 | 2,093 | 2,095 | 2,043 | 2,050 | -1.44% | 37,200 | 69億645万 | -3.89% | 16.05 | 2.21 |
| 11/30 | 2,125 | 2,125 | 2,075 | 2,080 | +1.09% | 52,000 | 70億752万 | -2.35% | 16.28 | 2.24 |
| 11/27 | 2,088 | 2,108 | 2,058 | 2,058 | -1.91% | 46,400 | 69億3171万 | -3.22% | 16.11 | 2.22 |
| 11/26 | 2,130 | 2,140 | 2,085 | 2,098 | -0.71% | 52,400 | 70億6647万 | -1.15% | 16.42 | 2.26 |
| 11/25 | 2,098 | 2,168 | 2,090 | 2,113 | +0.24% | 125,200 | 71億1701万 | -0.21% | 16.54 | 2.28 |
| 11/24 | 2,168 | 2,225 | 2,088 | 2,108 | -2.77% | 193,000 | 71億16万 | -0.17% | 16.5 | 2.27 |
| 11/20 | 2,243 | 2,263 | 2,145 | 2,168 | -6.17% | 244,400 | 73億230万 | +2.92% | 16.97 | 2.34 |
| 11/19 | 2,620 | 2,800 | 2,275 | 2,310 | -12.5% | 647,200 | 77億8239万 | +10% | 18.08 | 2.49 |
| 11/18 | 2,540 | 2,765 | 2,248 | 2,640 | +5.39% | 1,000,000 | 88億9416万 | +26.44% | 20.67 | 2.85 |
| 11/17 | 2,400 | 2,505 | 2,400 | 2,505 | +16.24% | 176,000 | 84億3934万 | +21.43% | 19.61 | 2.7 |
| 11/16 | 2,050 | 2,180 | 2,043 | 2,155 | +3.48% | 15,000 | 72億6019万 | +5.43% | 16.87 | 2.32 |
| 11/13 | 2,093 | 2,093 | 2,048 | 2,083 | +1.09% | 5,800 | 70億1594万 | +2.08% | 16.3 | 2.24 |
| 11/12 | 2,048 | 2,110 | 2,045 | 2,060 | +2.23% | 14,000 | 69億4014万 | +1.03% | 16.13 | 2.22 |
| 11/11 | 1,970 | 2,060 | 1,950 | 2,015 | -4.05% | 28,600 | 67億8853万 | -1.23% | 15.77 | 2.17 |
| 11/10 | 2,183 | 2,250 | 2,090 | 2,100 | -3.45% | 30,000 | 70億7490万 | +2.89% | 16.44 | 2.26 |
| 11/09 | 2,103 | 2,183 | 2,103 | 2,175 | +3.57% | 13,800 | 73億2757万 | +6.88% | 17.03 | 2.34 |
| 11/06 | 2,090 | 2,113 | 2,080 | 2,100 | +0.24% | 3,000 | 70億7490万 | +3.7% | 16.44 | 2.26 |
| 11/05 | 2,130 | 2,155 | 2,090 | 2,095 | 0% | 8,400 | 70億5805万 | +3.87% | 16.4 | 2.26 |
| 11/04 | 2,105 | 2,150 | 2,095 | 2,095 | +0.24% | 15,200 | 70億5805万 | +4.23% | 16.4 | 2.26 |
