PBR
2015/12/03～2016/04/28
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 |
| 04/28 | 1,728 | 1,770 | 1,720 | 1,732 | +0.64% | 48,800 | 247億9323万 | -7.68% | 17.58 | 3.15 |
| 04/27 | 1,775 | 1,775 | 1,717 | 1,721 | -3.04% | 63,400 | 246億3577万 | -8.46% | 17.47 | 3.13 |
| 04/26 | 1,820 | 1,836 | 1,764 | 1,775 | -6.78% | 210,700 | 254億877万 | -5.79% | 18.02 | 3.22 |
| 04/25 | 1,898 | 1,904 | 1,894 | 1,904 | +0.58% | 339,400 | 272億5537万 | +0.95% | 19.33 | 3.46 |
| 04/22 | 1,895 | 1,895 | 1,891 | 1,893 | -0.11% | 64,900 | 270億9791万 | +0.58% | 19.22 | 3.44 |
| 04/21 | 1,895 | 1,901 | 1,893 | 1,895 | +0.11% | 44,300 | 271億2654万 | +0.74% | 19.24 | 3.44 |
| 04/20 | 1,911 | 1,914 | 1,892 | 1,893 | -0.47% | 58,500 | 270億9791万 | +0.75% | 19.22 | 3.44 |
| 04/19 | 1,909 | 1,914 | 1,902 | 1,902 | +0.16% | 25,300 | 272億2674万 | +1.39% | 19.31 | 3.46 |
| 04/18 | 1,895 | 1,908 | 1,885 | 1,899 | -0.16% | 38,500 | 271億8380万 | +1.39% | 19.28 | 3.45 |
| 04/15 | 1,896 | 1,903 | 1,894 | 1,902 | +0.05% | 20,000 | 272億2674万 | +1.82% | 19.31 | 3.46 |
| 04/14 | 1,902 | 1,908 | 1,891 | 1,901 | +0.21% | 34,400 | 272億1243万 | +2.15% | 19.3 | 3.45 |
| 04/13 | 1,908 | 1,913 | 1,893 | 1,897 | -0.26% | 32,800 | 271億5517万 | +2.37% | 19.26 | 3.45 |
| 04/12 | 1,896 | 1,910 | 1,896 | 1,902 | +0.42% | 20,200 | 272億2674万 | +2.98% | 19.31 | 3.46 |
| 04/11 | 1,906 | 1,907 | 1,889 | 1,894 | -0.26% | 23,100 | 271億1223万 | +2.82% | 19.23 | 3.44 |
| 04/08 | 1,850 | 1,903 | 1,850 | 1,899 | +1.39% | 38,100 | 271億8380万 | +3.49% | 19.28 | 3.45 |
| 04/07 | 1,856 | 1,875 | 1,854 | 1,873 | +0.97% | 29,600 | 268億1162万 | +2.52% | 19.01 | 3.4 |
| 04/06 | 1,875 | 1,875 | 1,850 | 1,855 | -1.49% | 37,400 | 265億5395万 | +1.87% | 18.83 | 3.37 |
| 04/05 | 1,921 | 1,923 | 1,880 | 1,883 | -1.31% | 50,000 | 269億5476万 | +3.8% | 19.12 | 3.42 |
| 04/04 | 1,888 | 1,934 | 1,879 | 1,908 | +0.74% | 56,200 | 273億1263万 | +5.71% | 19.37 | 3.47 |
| 04/01 | 1,920 | 1,920 | 1,872 | 1,894 | -1.56% | 74,600 | 271億1223万 | +5.52% | 19.23 | 3.44 |
| 03/31 | 1,973 | 1,979 | 1,915 | 1,924 | -1.94% | 68,100 | 275億4167万 | +7.79% | 19.53 | 3.5 |
| 03/30 | 1,900 | 1,963 | 1,896 | 1,962 | +3.75% | 63,100 | 280億8563万 | +10.66% | 19.92 | 3.56 |
| 03/29 | 1,878 | 1,898 | 1,872 | 1,891 | +1.56% | 73,200 | 270億6928万 | +7.5% | 19.2 | 3.44 |
| 03/28 | 1,850 | 1,862 | 1,850 | 1,862 | +1.14% | 46,900 | 266億5415万 | +6.46% | 18.9 | 3.38 |
| 03/25 | 1,840 | 1,841 | 1,833 | 1,841 | +0.82% | 25,800 | 263億5354万 | +5.8% | 18.69 | 3.34 |
| 03/24 | 1,820 | 1,826 | 1,819 | 1,826 | +0.33% | 22,300 | 261億3882万 | +5.43% | 18.54 | 3.32 |
| 03/23 | 1,838 | 1,838 | 1,818 | 1,820 | -0.38% | 13,900 | 260億5293万 | +5.69% | 18.48 | 3.31 |
| 03/22 | 1,840 | 1,840 | 1,811 | 1,827 | +0.66% | 23,600 | 261億5313万 | +6.65% | 18.55 | 3.32 |
| 03/18 | 1,850 | 1,851 | 1,763 | 1,815 | -1.79% | 33,200 | 259億8136万 | +6.64% | 18.43 | 3.3 |
| 03/17 | 1,854 | 1,876 | 1,846 | 1,848 | -0.05% | 28,700 | 264億5375万 | +9.35% | 18.76 | 3.36 |
| 03/16 | 1,836 | 1,849 | 1,836 | 1,849 | +0.82% | 24,200 | 264億6806万 | +10.06% | 18.77 | 3.36 |
| 03/15 | 1,823 | 1,835 | 1,818 | 1,834 | +1.33% | 29,800 | 262億5334万 | +9.62% | 18.62 | 3.33 |
| 03/14 | 1,820 | 1,820 | 1,803 | 1,810 | +1.51% | 29,600 | 259億978万 | +8.58% | 18.37 | 3.29 |
| 03/11 | 1,731 | 1,785 | 1,731 | 1,783 | +3.18% | 31,700 | 255億2328万 | +7.28% | 18.1 | 3.24 |
| 03/10 | 1,724 | 1,739 | 1,722 | 1,728 | +1.29% | 24,300 | 247億3597万 | +4.1% | 17.54 | 3.14 |
| 03/09 | 1,727 | 1,727 | 1,702 | 1,706 | -1.84% | 16,200 | 244億2104万 | +2.83% | 17.32 | 3.1 |
| 03/08 | 1,768 | 1,770 | 1,719 | 1,738 | -1.7% | 31,700 | 248億7912万 | +4.57% | 17.64 | 3.16 |
| 03/07 | 1,747 | 1,773 | 1,743 | 1,768 | +2.37% | 29,800 | 253億856万 | +6.25% | 17.95 | 3.21 |
| 03/04 | 1,720 | 1,730 | 1,718 | 1,727 | +0.88% | 20,400 | 247億2165万 | +3.97% | 17.53 | 3.14 |
| 03/03 | 1,703 | 1,717 | 1,703 | 1,712 | +0.59% | 19,800 | 245億693万 | +3.13% | 17.38 | 3.11 |
| 03/02 | 1,710 | 1,712 | 1,697 | 1,702 | +1.07% | 25,000 | 243億6378万 | +2.59% | 17.28 | 3.09 |
| 03/01 | 1,680 | 1,685 | 1,678 | 1,684 | +0.72% | 15,800 | 241億612万 | +1.57% | 17.1 | 3.06 |
| 02/29 | 1,670 | 1,680 | 1,666 | 1,672 | +1.52% | 24,400 | 239億3434万 | +0.91% | 16.97 | 3.04 |
| 02/26 | 1,643 | 1,660 | 1,643 | 1,647 | +0.43% | 18,000 | 235億7647万 | -0.54% | 16.72 | 2.99 |
| 02/25 | 1,631 | 1,640 | 1,630 | 1,640 | +0.8% | 14,200 | 234億7627万 | -0.61% | 16.65 | 2.98 |
| 02/24 | 1,625 | 1,629 | 1,615 | 1,627 | -0.18% | 17,900 | 232億9017万 | -1.27% | 16.52 | 2.96 |
| 02/23 | 1,640 | 1,642 | 1,628 | 1,630 | -0.31% | 17,900 | 233億3312万 | -1.21% | 16.55 | 2.96 |
| 02/22 | 1,630 | 1,640 | 1,630 | 1,635 | +0.31% | 17,100 | 234億469万 | -1.03% | 16.6 | 2.97 |
| 02/19 | 1,639 | 1,639 | 1,620 | 1,630 | -0.55% | 17,100 | 233億3312万 | -1.69% | 16.55 | 2.96 |
| 02/18 | 1,645 | 1,645 | 1,627 | 1,639 | +3.08% | 20,300 | 234億6195万 | -1.5% | 16.64 | 2.98 |
| 02/17 | 1,595 | 1,610 | 1,584 | 1,590 | +0.63% | 23,000 | 227億6053万 | -4.96% | 16.14 | 2.89 |
| 02/16 | 1,560 | 1,602 | 1,560 | 1,580 | +1.15% | 27,600 | 226億1738万 | -6.06% | 16.04 | 2.87 |
| 02/15 | 1,570 | 1,574 | 1,532 | 1,562 | +3.51% | 38,400 | 223億5971万 | -7.85% | 15.86 | 2.84 |
| 02/12 | 1,511 | 1,524 | 1,483 | 1,509 | -6.22% | 76,200 | 216億103万 | -11.7% | 15.32 | 2.74 |
| 02/10 | 1,640 | 1,678 | 1,583 | 1,609 | -2.72% | 40,200 | 230億3251万 | -6.83% | 16.33 | 2.92 |
| 02/09 | 1,678 | 1,680 | 1,630 | 1,654 | -2.82% | 38,300 | 236億7667万 | -5.05% | 16.79 | 3 |
| 02/08 | 1,683 | 1,703 | 1,670 | 1,702 | +0.95% | 31,000 | 243億6378万 | -3.02% | 17.28 | 3.09 |
| 02/05 | 1,710 | 1,710 | 1,651 | 1,686 | -1.69% | 35,300 | 241億3475万 | -4.58% | 17.12 | 3.06 |
| 02/04 | 1,720 | 1,734 | 1,701 | 1,715 | -0.41% | 19,000 | 245億4988万 | -3.6% | 17.41 | 3.12 |
| 02/03 | 1,765 | 1,771 | 1,718 | 1,722 | -3.26% | 30,500 | 246億5008万 | -3.8% | 17.48 | 3.13 |
| 02/02 | 1,782 | 1,786 | 1,772 | 1,780 | +0.17% | 19,500 | 254億8034万 | -1% | 18.07 | 3.23 |
| 02/01 | 1,770 | 1,783 | 1,760 | 1,777 | +4.22% | 34,900 | 254億3739万 | -1.5% | 18.04 | 3.23 |
| 01/29 | 1,693 | 1,710 | 1,687 | 1,705 | +0.89% | 32,500 | 244億673万 | -5.91% | 17.31 | 3.1 |
| 01/28 | 1,703 | 1,703 | 1,679 | 1,690 | +0.42% | 18,900 | 241億9201万 | -7.24% | 17.16 | 3.07 |
| 01/27 | 1,695 | 1,714 | 1,683 | 1,683 | +0.6% | 25,400 | 240億9180万 | -8.18% | 17.09 | 3.06 |
| 01/26 | 1,680 | 1,691 | 1,660 | 1,673 | -0.06% | 25,900 | 239億4866万 | -9.32% | 16.98 | 3.04 |
| 01/25 | 1,686 | 1,689 | 1,655 | 1,674 | +2.39% | 42,300 | 239億6297万 | -9.76% | 16.99 | 3.04 |
| 01/22 | 1,550 | 1,642 | 1,550 | 1,635 | +9.36% | 48,500 | 234億469万 | -12.43% | 16.6 | 2.97 |
| 01/21 | 1,550 | 1,600 | 1,495 | 1,495 | -6.85% | 74,000 | 214億62万 | -20.44% | 15.18 | 2.72 |
| 01/20 | 1,682 | 1,682 | 1,600 | 1,605 | -4.06% | 44,000 | 229億7525万 | -15.39% | 16.29 | 2.92 |
| 01/19 | 1,673 | 1,680 | 1,661 | 1,673 | -0.65% | 33,800 | 239億4866万 | -12.41% | 16.98 | 3.04 |
| 01/18 | 1,718 | 1,719 | 1,675 | 1,684 | -5.07% | 53,700 | 241億612万 | -12.34% | 17.1 | 3.06 |
| 01/15 | 1,820 | 1,823 | 1,753 | 1,774 | -1.17% | 20,700 | 253億9445万 | -8.18% | 18.01 | 3.22 |
| 01/14 | 1,815 | 1,819 | 1,765 | 1,795 | -2.71% | 36,400 | 256億9506万 | -7.52% | 18.22 | 3.26 |
| 01/13 | 1,826 | 1,852 | 1,825 | 1,845 | +1.04% | 28,500 | 264億1080万 | -5.24% | 18.73 | 3.35 |
| 01/12 | 1,898 | 1,900 | 1,791 | 1,826 | -3.89% | 46,200 | 261億3882万 | -6.5% | 18.54 | 3.32 |
| 01/08 | 1,910 | 1,920 | 1,895 | 1,900 | -1.09% | 32,000 | 271億9812万 | -3.06% | 19.29 | 3.45 |
| 01/07 | 1,940 | 1,943 | 1,913 | 1,921 | -1.44% | 31,200 | 274億9873万 | -2.24% | 19.5 | 3.49 |
| 01/06 | 1,970 | 1,975 | 1,940 | 1,949 | -1.32% | 18,300 | 278億9954万 | -0.97% | 19.79 | 3.54 |
| 01/05 | 1,961 | 1,982 | 1,932 | 1,975 | -0.3% | 19,800 | 282億7173万 | +0.15% | 20.05 | 3.59 |
| 01/04 | 2,010 | 2,015 | 1,978 | 1,981 | -1.34% | 24,300 | 283億5761万 | +0.25% | 20.11 | 3.6 |
| 2015 |
| 12/30 | 2,025 | 2,028 | 2,006 | 2,008 | +0.45% | 14,500 | 287億4411万 | +1.62% | 20.38 | 3.65 |
| 12/29 | 1,983 | 2,011 | 1,983 | 1,999 | +0.86% | 17,400 | 286億1528万 | +1.22% | 20.29 | 3.63 |
| 12/28 | 1,954 | 1,995 | 1,950 | 1,982 | +3.23% | 17,300 | 283億7193万 | +0.51% | 20.12 | 3.6 |
| 12/25 | 1,934 | 1,934 | 1,910 | 1,920 | -0.78% | 30,900 | 274億8441万 | -2.54% | 19.49 | 3.49 |
| 12/24 | 1,974 | 1,974 | 1,934 | 1,935 | -1.43% | 20,300 | 276億9913万 | -1.83% | 19.64 | 3.52 |
| 12/22 | 1,970 | 1,986 | 1,960 | 1,963 | -0.61% | 14,300 | 280億9995万 | -0.41% | 19.93 | 3.57 |
| 12/21 | 1,967 | 1,985 | 1,960 | 1,975 | +0.51% | 14,100 | 282億7173万 | +0.3% | 20.05 | 3.59 |
| 12/18 | 1,974 | 1,997 | 1,965 | 1,965 | -0.51% | 20,300 | 281億2858万 | -0.15% | 19.95 | 3.57 |
| 12/17 | 1,979 | 1,988 | 1,956 | 1,975 | +2.17% | 17,400 | 282億7173万 | +0.3% | 20.05 | 3.59 |
| 12/16 | 1,956 | 1,970 | 1,928 | 1,933 | -1.02% | 9,300 | 276億7050万 | -1.78% | 19.62 | 3.51 |
| 12/15 | 1,955 | 1,977 | 1,950 | 1,953 | -0.05% | 13,800 | 279億5680万 | -0.81% | 19.83 | 3.55 |
| 12/14 | 1,915 | 1,955 | 1,910 | 1,954 | +0.72% | 16,400 | 279億7111万 | -0.71% | 19.84 | 3.55 |
| 12/11 | 1,947 | 1,947 | 1,924 | 1,940 | +0.83% | 18,100 | 277億7071万 | -1.37% | 19.69 | 3.52 |
| 12/10 | 1,955 | 1,955 | 1,920 | 1,924 | -1.48% | 25,000 | 275億4167万 | -2.14% | 19.53 | 3.5 |
| 12/09 | 1,965 | 1,967 | 1,951 | 1,953 | -0.71% | 14,900 | 279億5680万 | -0.76% | 19.83 | 3.55 |
| 12/08 | 1,999 | 1,999 | 1,965 | 1,967 | -0.81% | 16,900 | 281億5721万 | -0.1% | 19.97 | 3.57 |
| 12/07 | 1,980 | 1,988 | 1,973 | 1,983 | +1.23% | 11,800 | 283億8624万 | +0.71% | 20.13 | 3.6 |
| 12/04 | 1,980 | 1,983 | 1,953 | 1,959 | -1.76% | 21,600 | 280億4269万 | -0.51% | 19.89 | 3.56 |
| 12/03 | 2,002 | 2,002 | 1,982 | 1,994 | +0.2% | 12,000 | 285億4371万 | +1.22% | 20.24 | 3.62 |
