PBR
2016/04/06~2016/08/31
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2016 |
08/31 | 249 | 251 | 239 | 245 | -1.71% | 1,515,200 | 634億3092万 | +1.45% | 52.62 | 6.43 |
08/30 | 262 | 262 | 244 | 249 | -7.96% | 5,072,800 | 645億3351万 | +2.79% | 53.54 | 6.54 |
08/29 | 236 | 270 | 233 | 270 | +16.11% | 6,910,400 | 701億1128万 | +11.21% | 58.16 | 7.11 |
08/26 | 235 | 238 | 233 | 233 | -1.06% | 619,600 | 603億8261万 | -4.61% | 50.09 | 6.12 |
08/25 | 239 | 243 | 233 | 235 | +4.32% | 1,753,600 | 610億3118万 | -4.37% | 50.63 | 6.19 |
08/24 | 226 | 227 | 224 | 226 | +0.45% | 213,200 | 585億173万 | -8.7% | 48.53 | 5.93 |
08/23 | 222 | 225 | 220 | 225 | -0.33% | 906,800 | 582億4230万 | -9.84% | 48.32 | 5.91 |
08/22 | 225 | 226 | 222 | 225 | +0.45% | 543,600 | 584億3687万 | -10.26% | 48.48 | 5.93 |
08/19 | 227 | 231 | 222 | 224 | -1.32% | 800,000 | 581億7744万 | -11.36% | 48.26 | 5.9 |
08/18 | 231 | 234 | 227 | 227 | -2.47% | 672,400 | 589億5574万 | -10.88% | 48.91 | 5.98 |
08/17 | 232 | 234 | 228 | 233 | -0.32% | 669,600 | 604億4746万 | -9.34% | 50.15 | 6.13 |
08/16 | 235 | 236 | 233 | 234 | -0.53% | 374,000 | 606億4204万 | -9.05% | 50.31 | 6.15 |
08/15 | 233 | 238 | 233 | 235 | +0.97% | 249,200 | 609億6633万 | -8.91% | 50.58 | 6.18 |
08/12 | 233 | 235 | 231 | 233 | +1.09% | 515,200 | 603億8261万 | -9.79% | 50.09 | 6.12 |
08/10 | 227 | 232 | 227 | 230 | +0.88% | 511,600 | 597億3403万 | -10.76% | 49.55 | 6.06 |
08/09 | 237 | 238 | 227 | 228 | -4.2% | 1,247,600 | 592億1517万 | -11.87% | 49.12 | 6.01 |
08/08 | 238 | 239 | 235 | 238 | +2.03% | 551,200 | 618億948万 | -8.01% | 51.28 | 6.27 |
08/05 | 237 | 239 | 232 | 234 | -1.27% | 965,600 | 605億7718万 | -9.85% | 50.25 | 6.14 |
08/04 | 238 | 239 | 233 | 237 | -0.94% | 1,082,400 | 613億5547万 | -8.69% | 50.9 | 6.22 |
08/03 | 246 | 246 | 238 | 239 | -4.88% | 761,200 | 619億3919万 | -7.82% | 51.38 | 6.28 |
08/02 | 250 | 257 | 250 | 251 | -3% | 438,000 | 651億1723万 | -2.71% | 54.02 | 6.6 |
08/01 | 251 | 263 | 242 | 259 | -7.17% | 2,178,000 | 671億2782万 | +0.68% | 55.69 | 6.81 |
07/29 | 278 | 283 | 268 | 279 | +3.53% | 685,200 | 723億1644万 | +9.31% | 59.99 | 7.33 |
07/28 | 270 | 272 | 265 | 269 | -0.83% | 1,354,800 | 698億5185万 | +6% | 57.95 | 7.08 |
07/27 | 270 | 274 | 269 | 272 | +1.5% | 385,600 | 704億3557万 | +7.31% | 58.43 | 7.14 |
07/26 | 274 | 276 | 265 | 268 | -4.29% | 816,800 | 693億9784万 | +6.15% | 57.57 | 7.04 |
07/25 | 276 | 286 | 270 | 280 | 0% | 742,800 | 725億1102万 | +11.35% | 60.15 | 7.35 |
07/22 | 279 | 286 | 278 | 280 | -1.15% | 640,400 | 725億1102万 | +12.25% | 60.15 | 7.35 |
07/21 | 283 | 291 | 280 | 283 | +0.98% | 729,200 | 733億5417万 | +14.47% | 60.85 | 7.44 |
07/20 | 270 | 281 | 269 | 280 | +2.75% | 928,800 | 726億4073万 | +13.82% | 60.26 | 7.37 |
07/19 | 271 | 278 | 269 | 273 | +2.06% | 1,086,800 | 706億9500万 | +11.68% | 58.65 | 7.17 |
07/15 | 276 | 276 | 265 | 267 | -2.2% | 719,200 | 692億6813万 | +9.88% | 57.46 | 7.02 |
07/14 | 273 | 277 | 272 | 273 | -0.82% | 950,800 | 708億2471万 | +12.35% | 58.75 | 7.18 |
07/13 | 273 | 279 | 270 | 275 | +2.42% | 1,516,000 | 714億843万 | +13.27% | 59.24 | 7.24 |
07/12 | 258 | 274 | 258 | 269 | +6.12% | 1,168,400 | 697億2213万 | +10.6% | 57.84 | 7.07 |
07/11 | 248 | 254 | 246 | 253 | +5.41% | 1,030,000 | 657億95万 | +4.22% | 54.5 | 6.66 |
07/08 | 244 | 246 | 239 | 240 | -0.1% | 1,285,200 | 623億2834万 | -1.54% | 51.71 | 6.32 |
07/07 | 239 | 244 | 237 | 241 | +0.84% | 424,000 | 623億9320万 | -1.84% | 51.76 | 6.33 |
07/06 | 237 | 239 | 232 | 239 | -1.65% | 544,800 | 618億7434万 | -3.05% | 51.33 | 6.27 |
07/05 | 242 | 245 | 237 | 243 | 0% | 421,200 | 629億1206万 | -2.22% | 52.19 | 6.38 |
07/04 | 241 | 243 | 238 | 243 | -0.1% | 480,000 | 629億1206万 | -2.22% | 52.19 | 6.38 |
07/01 | 236 | 244 | 236 | 243 | +3.96% | 772,000 | 629億7692万 | -2.51% | 52.24 | 6.39 |
06/30 | 233 | 238 | 233 | 234 | +3.43% | 684,400 | 605億7718万 | -6.22% | 50.25 | 6.14 |
06/29 | 225 | 227 | 219 | 226 | +2.5% | 602,800 | 585億6659万 | -9.7% | 48.59 | 5.94 |
06/28 | 215 | 223 | 212 | 220 | +0.46% | 689,600 | 571億3972万 | -11.9% | 47.4 | 5.79 |
06/27 | 222 | 227 | 210 | 219 | -1.13% | 1,783,200 | 568億8029万 | -12.65% | 47.19 | 5.77 |
06/24 | 242 | 242 | 220 | 222 | -7.6% | 1,178,400 | 575億2886万 | -12% | 47.72 | 5.83 |
06/23 | 243 | 243 | 238 | 240 | +0.52% | 368,400 | 622億6348万 | -5.14% | 51.65 | 6.31 |
06/22 | 247 | 248 | 236 | 239 | -3.34% | 551,600 | 619億3919万 | -5.63% | 51.38 | 6.28 |
06/21 | 247 | 250 | 244 | 247 | +0.1% | 518,000 | 640億7950万 | -2.37% | 53.16 | 6.5 |
06/20 | 244 | 252 | 242 | 247 | +3.35% | 625,600 | 640億1464万 | -2.08% | 53.1 | 6.49 |
06/17 | 238 | 241 | 235 | 239 | +2.69% | 740,000 | 619億3919万 | -5.26% | 51.38 | 6.28 |
06/16 | 238 | 242 | 232 | 233 | -3.23% | 951,200 | 603億1775万 | -7.74% | 50.04 | 6.12 |
06/15 | 243 | 243 | 236 | 240 | -1.44% | 541,600 | 623億2834万 | -4.66% | 51.71 | 6.32 |
06/14 | 246 | 250 | 238 | 244 | -2.01% | 779,200 | 632億3635万 | -3.27% | 52.46 | 6.41 |
06/13 | 258 | 259 | 249 | 249 | -5.24% | 499,600 | 645億3351万 | -1.29% | 53.54 | 6.54 |
06/10 | 268 | 269 | 257 | 263 | -2.23% | 981,200 | 681億69万 | +4.17% | 56.49 | 6.91 |
06/09 | 270 | 276 | 264 | 269 | -0.83% | 765,600 | 696億5727万 | +6.97% | 57.79 | 7.06 |
06/08 | 281 | 281 | 268 | 271 | -3.48% | 964,800 | 702億4099万 | +8.3% | 58.27 | 7.12 |
06/07 | 276 | 284 | 275 | 281 | +1.63% | 806,000 | 727億7045万 | +12.65% | 60.37 | 7.38 |
06/06 | 272 | 277 | 268 | 276 | +1.47% | 748,000 | 716億301万 | +11.74% | 59.4 | 7.26 |
06/03 | 261 | 272 | 255 | 272 | +3.13% | 933,600 | 705億6528万 | +10.57% | 58.54 | 7.16 |
06/02 | 267 | 273 | 262 | 264 | -3.21% | 1,088,000 | 684億2497万 | +7.65% | 56.76 | 6.94 |
06/01 | 260 | 277 | 260 | 273 | +4.91% | 1,830,800 | 706億9500万 | +11.22% | 58.65 | 7.17 |
05/31 | 254 | 260 | 250 | 260 | +2.57% | 738,400 | 673億8725万 | +6.02% | 55.9 | 6.83 |
05/30 | 247 | 254 | 247 | 253 | +2.84% | 415,600 | 657億95万 | +3.79% | 54.5 | 6.66 |
05/27 | 250 | 250 | 243 | 246 | -1.3% | 465,600 | 638億8493万 | +0.51% | 53 | 6.48 |
05/26 | 246 | 253 | 245 | 250 | +1.73% | 623,600 | 647億2808万 | +1.84% | 53.7 | 6.56 |
05/25 | 244 | 246 | 241 | 245 | +2.19% | 586,000 | 636億2550万 | +0.1% | 52.78 | 6.45 |
05/24 | 242 | 243 | 238 | 240 | -0.93% | 367,600 | 622億6348万 | -2.44% | 51.65 | 6.31 |
05/23 | 242 | 244 | 239 | 242 | +0.41% | 308,000 | 628億4720万 | -1.52% | 52.14 | 6.37 |
05/20 | 239 | 242 | 237 | 241 | +0.84% | 274,800 | 625億8777万 | -1.93% | 51.92 | 6.35 |
05/19 | 234 | 240 | 234 | 239 | +3.13% | 531,600 | 620億6891万 | -3.14% | 51.49 | 6.29 |
05/18 | 236 | 239 | 229 | 232 | -1.8% | 1,033,600 | 601億8803万 | -6.07% | 49.93 | 6.1 |
05/17 | 235 | 240 | 235 | 236 | +0.64% | 695,600 | 612億9062万 | -4.35% | 50.85 | 6.22 |
05/16 | 238 | 241 | 234 | 235 | -1.78% | 494,000 | 609億147万 | -4.96% | 50.52 | 6.18 |
05/13 | 239 | 242 | 235 | 239 | +0.21% | 572,800 | 620億405万 | -3.24% | 51.44 | 6.29 |
05/12 | 243 | 243 | 236 | 239 | -2.85% | 1,253,200 | 618億7434万 | -3.44% | 51.33 | 6.27 |
05/11 | 248 | 251 | 245 | 246 | -0.1% | 504,400 | 636億9035万 | -1.01% | 52.84 | 6.46 |
05/10 | 246 | 250 | 245 | 246 | +0.31% | 523,600 | 637億5521万 | -0.91% | 52.89 | 6.47 |
05/09 | 235 | 246 | 235 | 245 | +2.83% | 718,800 | 635億6064万 | -1.61% | 52.73 | 6.45 |
05/06 | 241 | 241 | 234 | 238 | -1.04% | 1,561,200 | 618億948万 | -4.7% | 51.28 | 6.27 |
05/02 | 240 | 246 | 240 | 241 | -2.23% | 1,080,400 | 624億5806万 | -3.7% | 51.81 | 6.33 |
04/28 | 248 | 258 | 244 | 246 | +0.82% | 1,850,000 | 638億8493万 | -1.89% | 53 | 6.48 |
04/27 | 248 | 248 | 241 | 244 | -1.21% | 3,250,000 | 633億6607万 | -3.08% | 52.57 | 6.43 |
04/26 | 250 | 255 | 244 | 247 | -0.2% | 855,600 | 641億4436万 | -1.88% | 53.21 | 6.51 |
04/25 | 254 | 255 | 247 | 248 | -3.79% | 1,250,400 | 642億7407万 | -2.08% | 53.32 | 6.52 |
04/22 | 255 | 258 | 253 | 258 | -0.1% | 637,200 | 668億353万 | +1.78% | 55.42 | 6.77 |
04/21 | 258 | 259 | 254 | 258 | +2.18% | 959,600 | 668億6839万 | +1.88% | 55.47 | 6.78 |
04/20 | 262 | 262 | 251 | 252 | -3.26% | 1,259,600 | 654億4152万 | -0.3% | 54.29 | 6.64 |
04/19 | 255 | 261 | 253 | 261 | +3.88% | 719,600 | 676億4668万 | +2.66% | 56.12 | 6.86 |
04/18 | 250 | 254 | 246 | 251 | -3% | 783,600 | 651億1723万 | -1.18% | 54.02 | 6.6 |
04/15 | 256 | 262 | 256 | 259 | -0.1% | 695,200 | 671億2782万 | +1.47% | 55.69 | 6.81 |
04/14 | 257 | 259 | 251 | 259 | +2.68% | 1,094,000 | 671億9268万 | +1.97% | 55.74 | 6.81 |
04/13 | 252 | 256 | 249 | 252 | +0.6% | 1,290,400 | 654億4152万 | -0.69% | 54.29 | 6.64 |
04/12 | 252 | 257 | 249 | 251 | -0.59% | 1,430,800 | 650億5237万 | -1.28% | 53.97 | 6.6 |
04/11 | 245 | 255 | 241 | 252 | +4.56% | 2,310,400 | 654億4152万 | -0.69% | 54.29 | 6.64 |
04/08 | 231 | 244 | 225 | 241 | +2.99% | 2,165,600 | 625億8777万 | -5.39% | 51.92 | 6.35 |
04/07 | 230 | 240 | 229 | 234 | +1.74% | 1,307,200 | 607億7175万 | -8.5% | 50.41 | 6.16 |
04/06 | 232 | 232 | 225 | 230 | -1.6% | 884,000 | 597億3403万 | -10.76% | 49.55 | 6.06 |