PBR
2016/08/04~2016/12/30
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 |
---|
2020 | 1/1, 株式分割 1→2 |
2017 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 340 | 344 | 336 | 342 | -0.29% | 459,400 | 887億2547万 | +10.32% | 73.6 | 9 |
12/29 | 345 | 346 | 337 | 343 | -2% | 502,600 | 889億8490万 | +11% | 73.82 | 9.02 |
12/28 | 333 | 355 | 333 | 350 | +3.17% | 670,800 | 908億92万 | +14.01% | 75.33 | 9.21 |
12/27 | 339 | 342 | 334 | 339 | -0.66% | 808,800 | 880億1203万 | +10.87% | 73.01 | 8.93 |
12/26 | 329 | 343 | 329 | 342 | +4.43% | 1,036,800 | 885億9575万 | +12.34% | 73.5 | 8.98 |
12/22 | 328 | 328 | 323 | 327 | +0.38% | 503,200 | 848億3400万 | +7.92% | 70.38 | 8.6 |
12/21 | 334 | 334 | 324 | 326 | -0.53% | 1,142,400 | 845億971万 | +8.22% | 70.11 | 8.57 |
12/20 | 319 | 330 | 316 | 328 | +2.99% | 1,678,400 | 849億6371万 | +9.17% | 70.48 | 8.62 |
12/19 | 313 | 319 | 307 | 318 | +1.35% | 965,600 | 824億9912万 | +6.71% | 68.44 | 8.37 |
12/16 | 306 | 314 | 306 | 314 | +3.63% | 788,800 | 813億9653万 | +6% | 67.52 | 8.25 |
12/15 | 306 | 307 | 301 | 303 | -0.98% | 622,400 | 785億4279万 | +2.63% | 65.16 | 7.97 |
12/14 | 302 | 307 | 295 | 306 | +1.66% | 914,000 | 793億2108万 | +4.35% | 65.8 | 8.04 |
12/13 | 295 | 301 | 292 | 301 | +1.52% | 745,600 | 780億2393万 | +3% | 64.73 | 7.91 |
12/12 | 293 | 296 | 289 | 296 | +1.37% | 660,800 | 768億5649万 | +1.46% | 63.76 | 7.79 |
12/09 | 282 | 293 | 282 | 292 | +2.19% | 1,140,800 | 758億1876万 | +0.43% | 62.9 | 7.69 |
12/08 | 288 | 288 | 282 | 286 | -0.17% | 799,200 | 741億9732万 | -1.72% | 61.55 | 7.52 |
12/07 | 290 | 291 | 284 | 287 | -0.52% | 827,600 | 743億2703万 | -1.55% | 61.66 | 7.54 |
12/06 | 295 | 295 | 285 | 288 | -1.45% | 714,000 | 747億1618万 | -1.37% | 61.98 | 7.58 |
12/05 | 293 | 294 | 288 | 292 | -0.93% | 617,600 | 758億1876万 | -0.26% | 62.9 | 7.69 |
12/02 | 298 | 299 | 289 | 295 | -0.84% | 1,033,200 | 765億3220万 | +0.34% | 63.49 | 7.76 |
12/01 | 294 | 301 | 290 | 298 | +2.23% | 1,064,400 | 771億8078万 | +1.19% | 64.03 | 7.83 |
11/30 | 286 | 292 | 284 | 291 | +0.95% | 746,800 | 754億9447万 | -1.36% | 62.63 | 7.66 |
11/29 | 299 | 300 | 285 | 288 | -4.08% | 1,280,000 | 747億8104万 | -2.62% | 62.04 | 7.58 |
11/28 | 297 | 302 | 293 | 301 | +0.67% | 822,000 | 779億5907万 | +1.18% | 64.67 | 7.91 |
11/25 | 308 | 308 | 297 | 299 | -2.93% | 755,200 | 774億4021万 | +0.17% | 64.24 | 7.85 |
11/24 | 315 | 315 | 307 | 308 | -1.28% | 581,600 | 797億7509万 | +3.19% | 66.18 | 8.09 |
11/22 | 307 | 313 | 305 | 312 | +1.71% | 770,000 | 808億1281万 | +4.18% | 67.04 | 8.2 |
11/21 | 309 | 310 | 304 | 306 | -0.65% | 654,800 | 794億5080万 | +2.08% | 65.91 | 8.06 |
11/18 | 306 | 310 | 303 | 308 | +3.09% | 768,400 | 799億6966万 | +2.41% | 66.34 | 8.11 |
11/17 | 294 | 300 | 293 | 299 | +1.87% | 372,400 | 775億6992万 | -0.66% | 64.35 | 7.87 |
11/16 | 292 | 294 | 288 | 294 | +1.91% | 465,600 | 761億4305万 | -2.81% | 63.17 | 7.72 |
11/15 | 288 | 288 | 283 | 288 | +1.77% | 569,600 | 747億1618万 | -4.64% | 61.98 | 7.58 |
11/14 | 272 | 284 | 272 | 283 | +3.85% | 569,600 | 734億1902万 | -6.6% | 60.91 | 7.45 |
11/11 | 281 | 283 | 269 | 273 | -2.94% | 669,600 | 706億9500万 | -10.36% | 58.65 | 7.17 |
11/10 | 286 | 291 | 280 | 281 | +4.56% | 706,400 | 728億3530万 | -8.25% | 60.42 | 7.39 |
11/09 | 281 | 284 | 263 | 269 | -3.42% | 1,125,200 | 696億5727万 | -12.54% | 57.79 | 7.06 |
11/08 | 283 | 283 | 277 | 278 | -1.68% | 625,600 | 721億2187万 | -9.74% | 59.83 | 7.31 |
11/07 | 283 | 294 | 277 | 283 | +1.16% | 1,783,600 | 733億5417万 | -8.2% | 60.85 | 7.44 |
11/04 | 282 | 284 | 276 | 280 | -2.61% | 842,800 | 725億1102万 | -9.55% | 60.15 | 7.35 |
11/02 | 288 | 288 | 281 | 287 | -0.35% | 1,062,800 | 744億5675万 | -7.12% | 61.77 | 7.55 |
11/01 | 312 | 313 | 278 | 288 | -7.62% | 2,280,400 | 747億1618万 | -6.8% | 61.98 | 7.58 |
10/31 | 314 | 318 | 310 | 312 | 0% | 507,600 | 808億7767万 | +1.22% | 67.09 | 8.2 |
10/28 | 311 | 315 | 304 | 312 | +0.24% | 1,864,000 | 808億7767万 | +1.55% | 67.09 | 8.2 |
10/27 | 312 | 317 | 307 | 311 | -0.88% | 652,000 | 806億8310万 | +1.63% | 66.93 | 8.18 |
10/26 | 310 | 317 | 310 | 314 | +0.8% | 477,600 | 813億9653万 | +3.55% | 67.52 | 8.25 |
10/25 | 309 | 314 | 309 | 311 | +0.65% | 736,800 | 807億4796万 | +3.41% | 66.99 | 8.19 |
10/24 | 316 | 317 | 307 | 309 | -2.83% | 1,129,600 | 802億2909万 | +3.78% | 66.56 | 8.14 |
10/21 | 321 | 325 | 316 | 318 | -0.31% | 912,400 | 825億6397万 | +7.52% | 68.49 | 8.37 |
10/20 | 320 | 321 | 316 | 319 | -0.78% | 828,000 | 828億2341万 | +8.96% | 68.71 | 8.4 |
10/19 | 324 | 326 | 317 | 322 | -1.38% | 1,182,800 | 834億7198万 | +10.95% | 69.25 | 8.47 |
10/18 | 325 | 329 | 322 | 326 | -0.84% | 1,040,400 | 846億3942万 | +13.68% | 70.21 | 8.58 |
10/17 | 331 | 336 | 325 | 329 | -0.68% | 731,200 | 853億5286万 | +15.85% | 70.81 | 8.66 |
10/14 | 312 | 343 | 310 | 331 | +6.43% | 2,338,800 | 859億3658万 | +17.88% | 71.29 | 8.72 |
10/13 | 313 | 313 | 308 | 311 | -0.24% | 513,200 | 807億4796万 | +11.96% | 66.99 | 8.19 |
10/12 | 305 | 316 | 302 | 312 | +0.97% | 936,000 | 809億4253万 | +13.04% | 67.15 | 8.21 |
10/11 | 305 | 311 | 305 | 309 | +0.65% | 570,000 | 801億6424万 | +13.19% | 66.5 | 8.13 |
10/07 | 311 | 312 | 304 | 307 | -1.76% | 680,000 | 796億4537万 | +13.28% | 66.07 | 8.08 |
10/06 | 304 | 322 | 304 | 313 | +1.05% | 1,378,000 | 810億7225万 | +16.6% | 67.26 | 8.22 |
10/05 | 307 | 310 | 303 | 309 | +1.14% | 768,800 | 802億2909万 | +16.26% | 66.56 | 8.14 |
10/04 | 297 | 308 | 297 | 306 | +2.6% | 894,000 | 793億2108万 | +15.81% | 65.8 | 8.04 |
10/03 | 293 | 302 | 290 | 298 | +1.97% | 895,200 | 773億1049万 | +14.18% | 64.13 | 7.84 |
09/30 | 287 | 293 | 281 | 292 | 0% | 1,067,200 | 758億1876万 | +12.84% | 62.9 | 7.69 |
09/29 | 287 | 296 | 286 | 292 | +3.45% | 1,014,000 | 758億1876万 | +14.16% | 62.9 | 7.69 |
09/28 | 281 | 289 | 280 | 283 | -1.14% | 1,080,000 | 732億8931万 | +11.66% | 60.8 | 7.43 |
09/27 | 275 | 287 | 266 | 286 | +2.6% | 1,412,000 | 741億3246万 | +13.84% | 61.5 | 7.52 |
09/26 | 283 | 290 | 278 | 279 | -2.02% | 726,000 | 722億5158万 | +11.85% | 59.94 | 7.33 |
09/23 | 275 | 286 | 274 | 284 | +5.57% | 2,007,200 | 737億4331万 | +15.08% | 61.18 | 7.48 |
09/21 | 257 | 270 | 256 | 269 | +5.38% | 1,316,400 | 698億5185万 | +10.35% | 57.95 | 7.08 |
09/20 | 246 | 258 | 245 | 256 | +3.34% | 748,800 | 662億8467万 | +5.14% | 54.99 | 6.72 |
09/16 | 251 | 252 | 244 | 247 | -2.08% | 3,729,200 | 641億4436万 | +2.17% | 53.21 | 6.51 |
09/15 | 246 | 254 | 245 | 253 | +2.85% | 1,094,800 | 655億637万 | +4.34% | 54.34 | 6.64 |
09/14 | 245 | 251 | 243 | 246 | -0.3% | 721,200 | 636億9035万 | +1.87% | 52.84 | 6.46 |
09/13 | 246 | 252 | 246 | 246 | +0.2% | 690,400 | 638億8493万 | +2.6% | 53 | 6.48 |
09/12 | 243 | 249 | 242 | 246 | -1.6% | 754,800 | 637億5521万 | +2.4% | 52.89 | 6.47 |
09/09 | 251 | 252 | 248 | 250 | -0.99% | 883,200 | 647億9294万 | +4.5% | 53.75 | 6.57 |
09/08 | 259 | 259 | 250 | 252 | -2.42% | 640,000 | 654億4152万 | +5.54% | 54.29 | 6.64 |
09/07 | 251 | 260 | 250 | 259 | +1.67% | 664,400 | 670億6296万 | +8.61% | 55.63 | 6.8 |
09/06 | 253 | 257 | 247 | 254 | +0.49% | 924,800 | 659億6038万 | +6.83% | 54.72 | 6.69 |
09/05 | 252 | 257 | 251 | 253 | +2.12% | 802,400 | 656億3609万 | +6.3% | 54.45 | 6.66 |
09/02 | 244 | 253 | 244 | 248 | +1.75% | 1,203,200 | 642億7407万 | +3.66% | 53.32 | 6.52 |
09/01 | 245 | 247 | 240 | 244 | -0.41% | 739,600 | 631億7149万 | +1.46% | 52.41 | 6.41 |
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 |