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 |
|---|
| 2016 |
| 03/31 | 500 | 500 | 500 | 500 | -0.4% | 600 | 41億5070万 | +0.6% | 816.57 | 1.81 |
| 03/30 | 499 | 502 | 491 | 502 | -0.59% | 1,200 | 41億6730万 | +1.21% | 819.84 | 1.81 |
| 03/29 | 499 | 506 | 499 | 505 | -3.81% | 4,900 | 41億9220万 | +2.02% | 824.73 | 1.83 |
| 03/28 | 530 | 530 | 515 | 525 | +0.96% | 4,400 | 43億5823万 | +6.49% | 857.4 | 1.9 |
| 03/25 | 518 | 520 | 516 | 520 | +1.56% | 4,800 | 43億1672万 | +6.12% | 849.23 | 1.88 |
| 03/24 | 512 | 512 | 508 | 512 | 0% | 1,100 | 42億5031万 | +4.92% | 836.17 | 1.85 |
| 03/23 | 510 | 512 | 510 | 512 | +0.39% | 1,100 | 42億5031万 | +5.35% | 836.17 | 1.85 |
| 03/22 | 510 | 510 | 508 | 510 | +0.59% | 3,300 | 42億3371万 | +5.37% | 832.9 | 1.84 |
| 03/18 | 509 | 509 | 502 | 507 | -0.59% | 800 | 42億880万 | +5.19% | 828 | 1.83 |
| 03/17 | 507 | 510 | 501 | 510 | +0.59% | 1,200 | 42億3371万 | +6.47% | 832.9 | 1.84 |
| 03/16 | 508 | 508 | 498 | 507 | +0.2% | 800 | 42億880万 | +6.07% | 828 | 1.83 |
| 03/15 | 503 | 506 | 497 | 506 | +1.81% | 1,500 | 42億50万 | +6.08% | 826.37 | 1.83 |
| 03/14 | 505 | 505 | 497 | 497 | -1.58% | 1,500 | 41億2579万 | +4.19% | 811.67 | 1.8 |
| 03/11 | 497 | 505 | 497 | 505 | +1.61% | 1,400 | 41億9220万 | +5.87% | 824.73 | 1.83 |
| 03/10 | 505 | 507 | 495 | 497 | -1.58% | 1,900 | 41億2579万 | +4.19% | 811.67 | 1.8 |
| 03/09 | 487 | 505 | 487 | 505 | +3.7% | 7,500 | 41億9220万 | +5.65% | 824.73 | 1.83 |
| 03/08 | 497 | 498 | 487 | 487 | -2.01% | 1,300 | 40億4278万 | +1.88% | 795.34 | 1.76 |
| 03/07 | 489 | 497 | 486 | 497 | +3.54% | 1,700 | 41億2579万 | +3.76% | 811.67 | 1.8 |
| 03/04 | 480 | 480 | 479 | 480 | +0.42% | 2,600 | 39億8467万 | +0.21% | 783.91 | 1.74 |
| 03/03 | 471 | 479 | 471 | 478 | -0.21% | 2,400 | 39億6806万 | -0.21% | 780.64 | 1.73 |
| 03/02 | 480 | 480 | 470 | 479 | +0.21% | 3,100 | 39億7637万 | -0.21% | 782.27 | 1.73 |
| 03/01 | 475 | 478 | 475 | 478 | +0.21% | 300 | 39億6806万 | -0.42% | 780.64 | 1.73 |
| 02/29 | 471 | 480 | 470 | 477 | +1.49% | 1,600 | 39億5976万 | -0.83% | 779.01 | 1.72 |
| 02/26 | 471 | 478 | 470 | 470 | 0% | 800 | 39億165万 | -2.29% | 767.57 | 1.7 |
| 02/25 | 488 | 490 | 470 | 470 | -1.05% | 2,100 | 39億165万 | -2.49% | 767.57 | 1.7 |
| 02/24 | 469 | 475 | 469 | 475 | +1.93% | 4,800 | 39億4316万 | -1.66% | 775.74 | 1.72 |
| 02/23 | 459 | 469 | 459 | 466 | +1.75% | 10,700 | 38億6845万 | -3.92% | 761.04 | 1.68 |
| 02/22 | 458 | 458 | 458 | 458 | 0% | 300 | 38億204万 | -5.95% | 747.98 | 1.66 |
| 02/19 | 450 | 458 | 442 | 458 | 0% | 1,800 | 38億204万 | -6.34% | 747.98 | 1.66 |
| 02/18 | 471 | 471 | 457 | 458 | +0.66% | 500 | 38億204万 | -6.72% | 747.98 | 1.66 |
| 02/17 | 455 | 455 | 455 | 455 | -1.73% | 3,800 | 37億7713万 | -7.89% | 743.08 | 1.64 |
| 02/16 | 476 | 479 | 463 | 463 | +0.65% | 800 | 38億4354万 | -6.84% | 756.14 | 1.67 |
| 02/15 | 448 | 500 | 448 | 460 | +3.6% | 1,600 | 38億1864万 | -7.82% | 751.24 | 1.66 |
| 02/12 | 430 | 444 | 430 | 444 | -7.11% | 3,500 | 36億8582万 | -11.55% | 725.11 | 1.6 |
| 02/10 | 491 | 491 | 464 | 478 | -2.65% | 14,800 | 39億6806万 | -5.53% | 780.64 | 1.73 |
| 02/09 | 503 | 503 | 491 | 491 | -0.81% | 900 | 40億7598万 | -3.54% | 801.87 | 1.77 |
| 02/08 | 502 | 502 | 491 | 495 | -1% | 1,000 | 41億919万 | -2.94% | 808.4 | 1.79 |
| 02/05 | 500 | 500 | 498 | 500 | -0.2% | 2,700 | 41億5070万 | -2.34% | 816.57 | 1.81 |
| 02/04 | 501 | 501 | 501 | 501 | -3.47% | 100 | 41億5900万 | -2.34% | 818.2 | 1.81 |
| 02/03 | 502 | 519 | 502 | 519 | 0% | 400 | 43億842万 | +0.97% | 847.6 | 1.88 |
| 02/02 | 520 | 520 | 519 | 519 | +3.18% | 900 | 43億842万 | +0.78% | 847.6 | 1.88 |
| 02/01 | 504 | 504 | 502 | 503 | +2.44% | 300 | 41億7560万 | -2.52% | 821.47 | 1.82 |
| 01/29 | 490 | 500 | 490 | 491 | 0% | 300 | 40億7598万 | -5.03% | 801.87 | 1.77 |
| 01/28 | 490 | 492 | 490 | 491 | 0% | 800 | 40億7598万 | -5.39% | 801.87 | 1.77 |
| 01/27 | 491 | 492 | 491 | 491 | 0% | 800 | 40億7598万 | -5.94% | 801.87 | 1.77 |
| 01/26 | 498 | 500 | 491 | 491 | -1.41% | 1,400 | 40億7598万 | -6.48% | 801.87 | 1.77 |
| 01/25 | 536 | 536 | 491 | 498 | +1.63% | 1,900 | 41億3409万 | -5.5% | 813.3 | 1.8 |
| 01/22 | 481 | 490 | 481 | 490 | +1.87% | 600 | 40億6768万 | -7.37% | 800.24 | 1.77 |
| 01/21 | 500 | 500 | 481 | 481 | -3.8% | 2,000 | 39億976万 | -9.42% | 769.17 | 1.7 |
| 01/20 | 502 | 502 | 500 | 500 | -2.91% | 1,300 | 40億6420万 | -6.19% | 799.55 | 1.77 |
| 01/19 | 508 | 515 | 508 | 515 | -0.58% | 1,300 | 41億8612万 | -3.56% | 823.54 | 1.82 |
| 01/18 | 515 | 518 | 504 | 518 | -0.38% | 1,300 | 42億1051万 | -3.36% | 828.34 | 1.83 |
| 01/15 | 527 | 527 | 520 | 520 | +1.17% | 300 | 42億2676万 | -3.17% | 831.53 | 1.84 |
| 01/14 | 520 | 525 | 510 | 514 | -2.1% | 3,900 | 41億7799万 | -4.64% | 821.94 | 1.82 |
| 01/13 | 549 | 549 | 525 | 525 | +0.57% | 500 | 42億6741万 | -2.78% | 839.53 | 1.86 |
| 01/12 | 529 | 529 | 522 | 522 | -1.51% | 4,800 | 42億4302万 | -3.69% | 834.73 | 1.85 |
| 01/08 | 529 | 530 | 529 | 530 | -0.19% | 200 | 43億805万 | -2.39% | 847.52 | 1.88 |
| 01/07 | 540 | 540 | 531 | 531 | -1.67% | 1,200 | 43億1618万 | -2.21% | 849.12 | 1.88 |
| 01/06 | 539 | 540 | 529 | 540 | -0.92% | 2,700 | 43億8933万 | -0.55% | 863.52 | 1.91 |
| 01/05 | 553 | 553 | 541 | 545 | +2.83% | 1,000 | 44億2997万 | +0.37% | 871.51 | 1.93 |
| 01/04 | 540 | 540 | 518 | 530 | -1.85% | 1,400 | 43億805万 | -2.57% | 847.52 | 1.88 |
| 2015 |
| 12/30 | 520 | 540 | 520 | 540 | +3.85% | 6,500 | 44億1363万 | -0.92% | 868.3 | 1.92 |
| 12/29 | 529 | 529 | 520 | 520 | -1.7% | 700 | 42億5016万 | -4.59% | 836.14 | 1.85 |
| 12/28 | 520 | 540 | 520 | 529 | -0.19% | 600 | 43億2372万 | -3.11% | 850.61 | 1.88 |
| 12/25 | 543 | 543 | 515 | 530 | -2.57% | 5,000 | 43億3190万 | -2.75% | 852.22 | 1.89 |
| 12/24 | 550 | 550 | 540 | 544 | +0.74% | 600 | 44億4632万 | 0% | 874.73 | 1.94 |
| 12/22 | 560 | 560 | 540 | 540 | -2.17% | 500 | 44億1363万 | -0.37% | 868.3 | 1.92 |
| 12/21 | 559 | 559 | 552 | 552 | -1.25% | 3,600 | 45億1171万 | +2.03% | 887.59 | 1.96 |
| 12/18 | 550 | 559 | 548 | 559 | 0% | 2,600 | 45億6893万 | +3.71% | 898.85 | 1.99 |
| 12/17 | 550 | 559 | 550 | 559 | +1.64% | 1,600 | 45億6893万 | +4.29% | 898.85 | 1.99 |
| 12/16 | 540 | 550 | 540 | 550 | +1.85% | 600 | 44億9537万 | +3% | 884.38 | 1.96 |
| 12/15 | 533 | 550 | 533 | 540 | +1.89% | 3,200 | 44億1363万 | +1.5% | 868.3 | 1.92 |
| 12/14 | 522 | 540 | 517 | 530 | 0% | 2,700 | 43億3190万 | 0% | 852.22 | 1.89 |
| 12/11 | 541 | 555 | 528 | 530 | -2.57% | 4,100 | 43億3190万 | +0.19% | 852.22 | 1.89 |
| 12/10 | 547 | 547 | 543 | 544 | -1.09% | 2,300 | 44億4632万 | +3.03% | 874.73 | 1.94 |
| 12/09 | 555 | 560 | 550 | 550 | -0.36% | 1,300 | 44億9537万 | +4.76% | 884.38 | 1.96 |
| 12/08 | 556 | 556 | 551 | 552 | -1.25% | 600 | 45億1171万 | +5.54% | 887.59 | 1.96 |
| 12/07 | 560 | 560 | 559 | 559 | +0.18% | 600 | 45億6893万 | +7.29% | 898.85 | 1.99 |
| 12/04 | 559 | 564 | 554 | 558 | -1.06% | 3,500 | 45億6075万 | +7.72% | 897.24 | 1.99 |
| 12/03 | 532 | 564 | 532 | 564 | +4.64% | 5,500 | 46億979万 | +9.3% | 906.89 | 2.01 |
| 12/02 | 561 | 561 | 529 | 539 | -0.19% | 800 | 44億546万 | +4.86% | 866.69 | 1.92 |
| 12/01 | 520 | 540 | 520 | 540 | +1.89% | 500 | 44億1363万 | +5.47% | 868.3 | 1.92 |
| 11/30 | 540 | 540 | 530 | 530 | -1.85% | 700 | 43億3190万 | +3.92% | 852.22 | 1.89 |
| 11/27 | 565 | 565 | 540 | 540 | -4.42% | 3,300 | 44億1363万 | +6.3% | 868.3 | 1.92 |
| 11/26 | 545 | 565 | 545 | 565 | +0.89% | 300 | 46億1797万 | +11.66% | 908.5 | 2.01 |
| 11/25 | 545 | 560 | 542 | 560 | +2.75% | 17,900 | 45億7710万 | +11.55% | 900.46 | 1.99 |
| 11/24 | 530 | 550 | 528 | 545 | +2.83% | 10,800 | 44億5450万 | +9.22% | 876.34 | 1.94 |
| 11/20 | 524 | 535 | 523 | 530 | +2.71% | 10,700 | 43億3190万 | +6.85% | 852.22 | 1.89 |
| 11/19 | 510 | 520 | 510 | 516 | +1.98% | 10,200 | 42億1747万 | +4.45% | 829.71 | 1.84 |
| 11/18 | 510 | 520 | 506 | 506 | +0.6% | 7,500 | 41億3574万 | +2.64% | 813.63 | 1.8 |
| 11/17 | 505 | 510 | 502 | 503 | +0.4% | 21,800 | 41億1122万 | +2.24% | 808.8 | 1.79 |
| 11/16 | 500 | 505 | 496 | 501 | +1.01% | 5,500 | 40億9487万 | +2.04% | 805.59 | 1.78 |
| 11/13 | 498 | 498 | 496 | 496 | -0.4% | 600 | 40億5400万 | +1.22% | 797.55 | 1.77 |
| 11/12 | 508 | 508 | 498 | 498 | -0.4% | 300 | 40億7035万 | +1.84% | 800.76 | 1.77 |
| 11/11 | 498 | 510 | 498 | 500 | +0.4% | 9,900 | 40億8670万 | +2.67% | 803.98 | 1.78 |
| 11/10 | 490 | 498 | 490 | 498 | -0.6% | 800 | 40億7035万 | +2.47% | 800.76 | 1.77 |
| 11/09 | 500 | 501 | 500 | 501 | -1.38% | 600 | 40億9487万 | +3.3% | 805.59 | 1.78 |
| 11/06 | 498 | 508 | 498 | 508 | +4.74% | 3,800 | 41億5208万 | +4.96% | 816.84 | 1.81 |
| 11/05 | 485 | 485 | 485 | 485 | -0.61% | 300 | 39億6409万 | +0.62% | 779.86 | 1.73 |
| 11/04 | 501 | 501 | 484 | 488 | -0.2% | 3,700 | 39億8861万 | +1.67% | 784.68 | 1.74 |
