PBR
2015/10/01～2016/02/29
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 | 9/1, 株式併合 5→1 |
| 2016 |
| 02/29 | 1,620 | 1,630 | 1,590 | 1,590 | -0.93% | 21,800 | 139億875万 | -0.87% | 22.34 | 1.64 |
| 02/26 | 1,665 | 1,700 | 1,605 | 1,605 | +1.26% | 63,600 | 140億3996万 | +0.12% | 22.55 | 1.66 |
| 02/25 | 1,585 | 1,610 | 1,575 | 1,585 | -2.16% | 27,000 | 138億6501万 | -0.88% | 22.27 | 1.64 |
| 02/24 | 1,570 | 1,625 | 1,570 | 1,620 | +1.89% | 28,000 | 141億7118万 | +1.44% | 22.76 | 1.68 |
| 02/23 | 1,585 | 1,595 | 1,565 | 1,590 | +0.32% | 18,600 | 139億875万 | -0.69% | 22.34 | 1.64 |
| 02/22 | 1,550 | 1,590 | 1,505 | 1,585 | +1.93% | 27,600 | 138億6501万 | -1.43% | 22.27 | 1.64 |
| 02/19 | 1,550 | 1,570 | 1,520 | 1,555 | -1.58% | 33,000 | 136億258万 | -3.83% | 21.85 | 1.61 |
| 02/18 | 1,545 | 1,585 | 1,540 | 1,580 | +4.98% | 26,800 | 138億2127万 | -3.25% | 22.2 | 1.63 |
| 02/17 | 1,505 | 1,565 | 1,500 | 1,505 | -0.66% | 32,000 | 131億6520万 | -8.73% | 21.14 | 1.56 |
| 02/16 | 1,450 | 1,540 | 1,450 | 1,515 | +4.48% | 47,000 | 132億5267万 | -9.06% | 21.28 | 1.57 |
| 02/15 | 1,440 | 1,470 | 1,395 | 1,450 | +3.94% | 99,800 | 126億8408万 | -13.02% | 20.37 | 1.5 |
| 02/12 | 1,470 | 1,495 | 1,380 | 1,395 | -9.12% | 117,000 | 122億296万 | -16.52% | 19.6 | 1.44 |
| 02/10 | 1,595 | 1,605 | 1,530 | 1,535 | -3.15% | 47,000 | 134億2763万 | -8.58% | 21.57 | 1.59 |
| 02/09 | 1,605 | 1,625 | 1,560 | 1,585 | -5.09% | 108,200 | 138億6501万 | -5.82% | 22.27 | 1.64 |
| 02/08 | 1,630 | 1,695 | 1,600 | 1,670 | 0% | 57,400 | 146億856万 | -0.83% | 23.46 | 1.73 |
| 02/05 | 1,750 | 1,750 | 1,635 | 1,670 | -5.92% | 94,600 | 146億856万 | -0.89% | 23.46 | 1.73 |
| 02/04 | 1,785 | 1,815 | 1,750 | 1,775 | -0.56% | 52,200 | 155億2706万 | +5.47% | 24.94 | 1.84 |
| 02/03 | 1,725 | 1,805 | 1,680 | 1,785 | +0.85% | 69,800 | 156億1454万 | +6.38% | 25.08 | 1.85 |
| 02/02 | 1,715 | 1,860 | 1,715 | 1,770 | +1.72% | 144,000 | 154億8332万 | +6.05% | 24.87 | 1.83 |
| 02/01 | 1,625 | 1,740 | 1,610 | 1,740 | +8.07% | 82,800 | 152億2089万 | +4.82% | 24.45 | 1.8 |
| 01/29 | 1,590 | 1,620 | 1,560 | 1,610 | +0.94% | 53,600 | 140億8370万 | -2.72% | 22.62 | 1.67 |
| 01/28 | 1,605 | 1,640 | 1,595 | 1,595 | -1.54% | 53,800 | 139億5248万 | -3.74% | 22.41 | 1.65 |
| 01/27 | 1,585 | 1,620 | 1,585 | 1,620 | +3.18% | 53,000 | 141億7118万 | -2.53% | 22.76 | 1.68 |
| 01/26 | 1,575 | 1,615 | 1,565 | 1,570 | -1.57% | 57,400 | 137億3379万 | -5.99% | 22.06 | 1.62 |
| 01/25 | 1,615 | 1,620 | 1,560 | 1,595 | +1.27% | 77,400 | 139億5248万 | -5.12% | 22.41 | 1.65 |
| 01/22 | 1,535 | 1,580 | 1,525 | 1,575 | +5.7% | 114,600 | 137億7753万 | -6.75% | 22.13 | 1.63 |
| 01/21 | 1,545 | 1,605 | 1,465 | 1,490 | -4.18% | 172,800 | 130億3398万 | -12.35% | 20.93 | 1.54 |
| 01/20 | 1,705 | 1,710 | 1,545 | 1,555 | -9.59% | 172,400 | 136億258万 | -9.44% | 21.85 | 1.61 |
| 01/19 | 1,715 | 1,755 | 1,685 | 1,720 | -1.99% | 66,200 | 150億4594万 | -0.75% | 24.16 | 1.78 |
| 01/18 | 1,695 | 1,785 | 1,680 | 1,755 | -3.31% | 125,400 | 153億5211万 | +0.52% | 24.66 | 1.82 |
| 01/15 | 1,970 | 2,015 | 1,810 | 1,815 | -6.68% | 191,400 | 158億7697万 | +3.01% | 25.5 | 1.88 |
| 01/14 | 1,945 | 2,040 | 1,840 | 1,945 | -1.52% | 253,200 | 170億1416万 | +9.58% | 27.33 | 2.01 |
| 01/13 | 1,875 | 2,010 | 1,770 | 1,975 | +1.54% | 453,000 | 172億7659万 | +10.96% | 27.75 | 2.04 |
| 01/12 | 1,945 | 1,945 | 1,845 | 1,945 | +25.89% | 828,800 | 170億1416万 | +8.78% | 27.33 | 2.01 |
| 01/08 | 1,550 | 1,585 | 1,540 | 1,545 | -0.32% | 56,800 | 135億1510万 | -14.02% | 21.71 | 1.6 |
| 01/07 | 1,565 | 1,600 | 1,550 | 1,550 | -2.21% | 51,000 | 135億5884万 | -15.07% | 21.78 | 1.6 |
| 01/06 | 1,625 | 1,650 | 1,580 | 1,585 | -2.76% | 60,000 | 138億6501万 | -14.46% | 22.27 | 1.64 |
| 01/05 | 1,635 | 1,650 | 1,605 | 1,630 | +0.31% | 42,200 | 142億5865万 | -13.53% | 22.9 | 1.69 |
| 01/04 | 1,650 | 1,710 | 1,620 | 1,625 | -3.27% | 68,800 | 142億1491万 | -14.65% | 22.83 | 1.68 |
| 2015 |
| 12/30 | 1,645 | 1,690 | 1,635 | 1,680 | +4.02% | 61,800 | 146億9603万 | -12.64% | 23.6 | 1.74 |
| 12/29 | 1,635 | 1,640 | 1,605 | 1,615 | -3.29% | 51,200 | 141億2744万 | -17.01% | 22.69 | 1.67 |
| 12/28 | 1,580 | 1,685 | 1,575 | 1,670 | +7.74% | 61,400 | 146億856万 | -14.58% | 23.46 | 1.73 |
| 12/25 | 1,550 | 1,565 | 1,500 | 1,550 | 0% | 135,800 | 135億5884万 | -21% | 21.78 | 1.6 |
| 12/24 | 1,630 | 1,630 | 1,535 | 1,550 | -3.13% | 117,200 | 135億5884万 | -21.48% | 21.78 | 1.6 |
| 12/22 | 1,670 | 1,675 | 1,595 | 1,600 | -3.61% | 104,200 | 139億9622万 | -19.31% | 22.48 | 1.65 |
| 12/21 | 1,690 | 1,730 | 1,660 | 1,660 | -4.05% | 136,800 | 145億2108万 | -16.58% | 23.32 | 1.72 |
| 12/18 | 1,790 | 1,790 | 1,730 | 1,730 | -4.68% | 146,800 | 151億3342万 | -13.28% | 24.31 | 1.79 |
| 12/17 | 1,850 | 1,855 | 1,815 | 1,815 | -1.36% | 51,000 | 158億7697万 | -9.2% | 25.5 | 1.88 |
| 12/16 | 1,835 | 1,865 | 1,815 | 1,840 | +2.22% | 68,800 | 160億9566万 | -7.95% | 25.85 | 1.9 |
| 12/15 | 1,865 | 1,875 | 1,795 | 1,800 | -3.23% | 92,600 | 157億4575万 | -9.91% | 25.29 | 1.86 |
| 12/14 | 1,855 | 1,890 | 1,840 | 1,860 | -2.36% | 92,000 | 162億7061万 | -7% | 26.13 | 1.92 |
| 12/11 | 1,930 | 1,945 | 1,885 | 1,905 | -2.31% | 112,400 | 166億6425万 | -4.89% | 26.76 | 1.97 |
| 12/10 | 2,055 | 2,060 | 1,940 | 1,950 | -5.57% | 126,600 | 127億6790万 | -2.69% | 20.51 | 1.51 |
| 12/09 | 2,140 | 2,140 | 2,065 | 2,065 | -3.95% | 57,400 | 135億2088万 | +3.15% | 21.72 | 1.6 |
| 12/08 | 2,220 | 2,240 | 2,140 | 2,150 | +1.18% | 182,000 | 140億7743万 | +7.77% | 22.61 | 1.66 |
| 12/07 | 2,110 | 2,130 | 2,090 | 2,125 | +2.16% | 36,000 | 139億1373万 | +7.16% | 22.35 | 1.65 |
| 12/04 | 2,130 | 2,145 | 2,055 | 2,080 | -4.15% | 82,200 | 136億1909万 | +5.48% | 21.87 | 1.61 |
| 12/03 | 2,155 | 2,185 | 2,145 | 2,170 | -0.46% | 55,400 | 142億838万 | +10.6% | 22.82 | 1.68 |
| 12/02 | 2,250 | 2,260 | 2,150 | 2,180 | -2.68% | 105,000 | 142億7385万 | +11.85% | 22.92 | 1.69 |
| 12/01 | 2,270 | 2,280 | 2,220 | 2,240 | -0.88% | 76,200 | 146億6671万 | +15.7% | 23.56 | 1.73 |
| 11/30 | 2,330 | 2,335 | 2,245 | 2,260 | -4.84% | 164,000 | 147億9767万 | +17.71% | 23.77 | 1.75 |
| 11/27 | 2,175 | 2,390 | 2,140 | 2,375 | +12.29% | 750,800 | 155億5065万 | +24.87% | 24.97 | 1.84 |
| 11/26 | 2,160 | 2,185 | 2,095 | 2,115 | +1.2% | 153,400 | 138億4826万 | +12.56% | 22.24 | 1.64 |
| 11/25 | 2,170 | 2,200 | 2,080 | 2,090 | -6.9% | 626,200 | 136億8457万 | +12.06% | 21.98 | 1.62 |
| 11/24 | 2,195 | 2,245 | 2,165 | 2,245 | +21.68% | 536,400 | 146億9945万 | +20.96% | 23.61 | 1.74 |
| 11/20 | 1,830 | 1,850 | 1,825 | 1,845 | 0% | 24,200 | 120億8039万 | +0.11% | 19.4 | 1.43 |
| 11/19 | 1,875 | 1,875 | 1,830 | 1,845 | -0.27% | 32,200 | 120億8039万 | -0.11% | 19.4 | 1.43 |
| 11/18 | 1,775 | 1,870 | 1,775 | 1,850 | +3.93% | 56,000 | 121億1313万 | 0% | 19.45 | 1.43 |
| 11/17 | 1,770 | 1,795 | 1,755 | 1,780 | +0.28% | 26,200 | 116億5480万 | -4.04% | 18.72 | 1.38 |
| 11/16 | 1,775 | 1,790 | 1,770 | 1,775 | -0.84% | 23,600 | 116億2206万 | -5.13% | 18.67 | 1.37 |
| 11/13 | 1,790 | 1,805 | 1,785 | 1,790 | -1.38% | 36,200 | 117億2027万 | -5.09% | 18.82 | 1.39 |
| 11/12 | 1,815 | 1,830 | 1,795 | 1,815 | -0.82% | 46,400 | 118億8397万 | -4.57% | 19.09 | 1.41 |
| 11/11 | 1,820 | 1,845 | 1,820 | 1,830 | +1.39% | 27,800 | 119億8218万 | -4.39% | 19.24 | 1.42 |
| 11/10 | 1,825 | 1,830 | 1,780 | 1,805 | -2.7% | 67,600 | 118億1849万 | -6.28% | 18.98 | 1.4 |
| 11/09 | 1,920 | 1,935 | 1,845 | 1,855 | -4.38% | 62,000 | 121億4587万 | -4.04% | 19.51 | 1.44 |
| 11/06 | 1,950 | 1,950 | 1,900 | 1,940 | +0.52% | 48,800 | 127億242万 | +0.1% | 20.4 | 1.5 |
| 11/05 | 1,900 | 1,955 | 1,885 | 1,930 | +1.58% | 76,000 | 126億3694万 | -0.46% | 20.3 | 1.49 |
| 11/04 | 1,905 | 1,920 | 1,855 | 1,900 | +1.33% | 48,800 | 124億4052万 | -2.11% | 19.98 | 1.47 |
| 11/02 | 1,860 | 1,915 | 1,850 | 1,875 | +0.27% | 25,000 | 122億7682万 | -3.65% | 19.72 | 1.45 |
| 10/30 | 1,815 | 1,880 | 1,805 | 1,870 | +1.91% | 37,600 | 122億4409万 | -4.15% | 19.66 | 1.45 |
| 10/29 | 1,840 | 1,840 | 1,810 | 1,835 | +0.27% | 23,800 | 120億1492万 | -6.19% | 19.3 | 1.42 |
| 10/28 | 1,865 | 1,870 | 1,830 | 1,830 | -1.08% | 30,800 | 119億8218万 | -6.87% | 19.24 | 1.42 |
| 10/27 | 1,845 | 1,880 | 1,835 | 1,850 | +0.27% | 33,200 | 121億1313万 | -6.23% | 19.45 | 1.43 |
| 10/26 | 1,885 | 1,900 | 1,840 | 1,845 | -0.81% | 54,600 | 120億8039万 | -6.87% | 19.4 | 1.43 |
| 10/23 | 1,795 | 1,860 | 1,795 | 1,860 | +3.62% | 52,000 | 121億7861万 | -6.49% | 19.56 | 1.44 |
| 10/22 | 1,790 | 1,815 | 1,790 | 1,795 | -0.28% | 36,200 | 117億5301万 | -10.12% | 18.88 | 1.39 |
| 10/21 | 1,785 | 1,825 | 1,780 | 1,800 | +1.12% | 33,400 | 117億8575万 | -10.49% | 18.93 | 1.39 |
| 10/20 | 1,815 | 1,825 | 1,780 | 1,780 | -4.04% | 81,400 | 116億5480万 | -12.01% | 18.72 | 1.38 |
| 10/19 | 1,925 | 1,930 | 1,805 | 1,855 | -3.89% | 141,000 | 121億4587万 | -8.93% | 19.51 | 1.44 |
| 10/16 | 1,945 | 1,945 | 1,925 | 1,930 | 0% | 38,800 | 126億3694万 | -5.48% | 20.3 | 1.49 |
| 10/15 | 1,930 | 1,960 | 1,925 | 1,930 | 0% | 42,600 | 126億3694万 | -5.67% | 20.3 | 1.49 |
| 10/14 | 1,965 | 1,970 | 1,930 | 1,930 | -1.78% | 101,000 | 126億3694万 | -5.85% | 20.3 | 1.49 |
| 10/13 | 1,955 | 1,985 | 1,935 | 1,965 | -10.48% | 353,200 | 128億6611万 | -4.52% | 20.66 | 1.52 |
| 10/09 | 2,150 | 2,195 | 2,130 | 2,195 | +2.57% | 52,200 | 143億7207万 | +6.4% | 23.08 | 1.7 |
| 10/08 | 2,185 | 2,220 | 2,140 | 2,140 | -2.06% | 56,800 | 140億1195万 | +3.78% | 22.5 | 1.66 |
| 10/07 | 2,110 | 2,185 | 2,105 | 2,185 | +2.58% | 30,000 | 143億659万 | +5.86% | 22.98 | 1.69 |
| 10/06 | 2,190 | 2,195 | 2,125 | 2,130 | +0.95% | 51,000 | 139億4647万 | +3.15% | 22.4 | 1.65 |
| 10/05 | 2,000 | 2,135 | 2,000 | 2,110 | +6.57% | 64,000 | 138億1552万 | +2.23% | 22.19 | 1.63 |
| 10/02 | 1,970 | 1,990 | 1,970 | 1,980 | -0.5% | 14,600 | 129億6433万 | -3.88% | 20.82 | 1.53 |
| 10/01 | 1,985 | 1,990 | 1,975 | 1,990 | +0.76% | 17,400 | 130億2980万 | -3.07% | 20.93 | 1.54 |
