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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,160 | 1,165 | 1,150 | 1,155 | +0.43% | 2,480,060 | 2890億9638万 | -1.79% | 7.91 | 0.56 |
| 03/30 | 1,170 | 1,175 | 1,145 | 1,150 | -2.54% | 1,671,820 | 2878億4488万 | -2.04% | 7.88 | 0.55 |
| 03/29 | 1,170 | 1,190 | 1,165 | 1,180 | -0.84% | 1,558,320 | 2953億5388万 | +0.51% | 8.08 | 0.57 |
| 03/28 | 1,185 | 1,190 | 1,180 | 1,190 | +1.28% | 1,484,980 | 2978億5688万 | +1.62% | 8.15 | 0.57 |
| 03/25 | 1,165 | 1,180 | 1,160 | 1,175 | +1.29% | 1,139,980 | 2941億238万 | +0.6% | 8.05 | 0.56 |
| 03/24 | 1,180 | 1,185 | 1,155 | 1,160 | -2.93% | 2,943,520 | 2903億4788万 | -0.6% | 7.95 | 0.56 |
| 03/23 | 1,200 | 1,210 | 1,190 | 1,195 | -1.24% | 1,756,540 | 2991億838万 | +2.66% | 8.19 | 0.57 |
| 03/22 | 1,210 | 1,220 | 1,190 | 1,210 | +1.26% | 2,750,940 | 3028億6287万 | +4.4% | 8.29 | 0.58 |
| 03/18 | 1,185 | 1,210 | 1,175 | 1,195 | 0% | 5,712,960 | 2991億838万 | +3.64% | 8.19 | 0.57 |
| 03/17 | 1,210 | 1,215 | 1,180 | 1,195 | -0.83% | 2,597,960 | 2991億838万 | +4.46% | 8.19 | 0.57 |
| 03/16 | 1,200 | 1,220 | 1,195 | 1,205 | -0.41% | 2,183,260 | 3016億1137万 | +5.89% | 8.25 | 0.58 |
| 03/15 | 1,225 | 1,230 | 1,200 | 1,210 | -2.02% | 2,192,240 | 3028億6287万 | +6.8% | 8.29 | 0.58 |
| 03/14 | 1,240 | 1,245 | 1,225 | 1,235 | +0.82% | 1,667,640 | 3091億2037万 | +9.1% | 8.46 | 0.59 |
| 03/11 | 1,190 | 1,230 | 1,190 | 1,225 | +1.66% | 2,261,220 | 3066億1737万 | +8.6% | 8.39 | 0.59 |
| 03/10 | 1,210 | 1,215 | 1,170 | 1,205 | +1.26% | 2,964,400 | 3016億1137万 | +7.11% | 8.25 | 0.58 |
| 03/09 | 1,175 | 1,195 | 1,155 | 1,190 | -0.42% | 2,382,660 | 2978億5688万 | +5.78% | 8.15 | 0.57 |
| 03/08 | 1,225 | 1,245 | 1,185 | 1,195 | -1.65% | 3,164,080 | 2991億838万 | +5.85% | 8.19 | 0.57 |
| 03/07 | 1,210 | 1,225 | 1,190 | 1,215 | +1.25% | 6,387,140 | 3041億1437万 | +7.24% | 8.32 | 0.58 |
| 03/04 | 1,170 | 1,200 | 1,165 | 1,200 | +2.56% | 2,621,580 | 3003億5988万 | +5.63% | 8.22 | 0.58 |
| 03/03 | 1,145 | 1,175 | 1,140 | 1,170 | +3.08% | 6,077,300 | 2928億5088万 | +2.9% | 8.01 | 0.56 |
| 03/02 | 1,115 | 1,150 | 1,100 | 1,135 | +4.13% | 3,297,460 | 2840億9038万 | -0.35% | 7.77 | 0.55 |
| 03/01 | 1,075 | 1,090 | 1,060 | 1,090 | +0.46% | 2,766,820 | 2728億2689万 | -4.39% | 7.47 | 0.52 |
| 02/29 | 1,120 | 1,125 | 1,085 | 1,085 | -1.81% | 2,854,920 | 2715億7539万 | -5.24% | 7.43 | 0.52 |
| 02/26 | 1,130 | 1,145 | 1,105 | 1,105 | -1.34% | 2,950,080 | 2765億8138万 | -3.75% | 7.57 | 0.53 |
| 02/25 | 1,110 | 1,130 | 1,105 | 1,120 | 0% | 3,266,940 | 2803億3588万 | -2.44% | 7.67 | 0.54 |
| 02/24 | 1,115 | 1,130 | 1,100 | 1,120 | -1.32% | 2,844,000 | 2803億3588万 | -2.44% | 7.67 | 0.54 |
| 02/23 | 1,145 | 1,165 | 1,130 | 1,135 | +0.89% | 3,776,720 | 2840億9038万 | -1.39% | 7.77 | 0.55 |
| 02/22 | 1,140 | 1,145 | 1,115 | 1,125 | +0.9% | 3,548,940 | 2815億8738万 | -2.34% | 7.71 | 0.54 |
| 02/19 | 1,125 | 1,130 | 1,100 | 1,115 | -2.62% | 6,585,180 | 2790億8438万 | -3.46% | 7.64 | 0.54 |
| 02/18 | 1,120 | 1,155 | 1,115 | 1,145 | +6.02% | 8,361,520 | 2865億9338万 | -1.12% | 7.84 | 0.55 |
| 02/17 | 1,075 | 1,110 | 1,065 | 1,080 | +0.93% | 9,734,160 | 2703億2389万 | -6.98% | 7.4 | 0.52 |
| 02/16 | 1,045 | 1,095 | 1,040 | 1,070 | +1.42% | 6,640,460 | 2678億2089万 | -8.15% | 7.33 | 0.51 |
| 02/15 | 1,025 | 1,070 | 1,015 | 1,055 | +8.76% | 8,310,800 | 2640億6639万 | -9.98% | 7.23 | 0.51 |
| 02/12 | 990 | 1,005 | 960 | 970 | -7.18% | 12,481,080 | 2427億9090万 | -17.73% | 6.64 | 0.47 |
| 02/10 | 1,095 | 1,100 | 1,020 | 1,045 | -4.57% | 12,200,880 | 2615億6339万 | -12.26% | 7.16 | 0.5 |
| 02/09 | 1,115 | 1,130 | 1,085 | 1,095 | -6.01% | 9,343,120 | 2740億7839万 | -8.75% | 7.5 | 0.53 |
| 02/08 | 1,135 | 1,170 | 1,130 | 1,165 | +1.3% | 9,784,000 | 2915億9938万 | -3.48% | 7.98 | 0.56 |
| 02/05 | 1,135 | 1,165 | 1,120 | 1,150 | -0.43% | 10,896,320 | 2878億4488万 | -5.12% | 7.88 | 0.55 |
| 02/04 | 1,180 | 1,185 | 1,145 | 1,155 | -4.15% | 5,946,860 | 2890億9638万 | -5.09% | 7.91 | 0.56 |
| 02/03 | 1,245 | 1,265 | 1,180 | 1,205 | -5.49% | 9,712,380 | 3016億1137万 | -1.39% | 8.25 | 0.58 |
| 02/02 | 1,285 | 1,305 | 1,275 | 1,275 | -1.92% | 3,027,080 | 3191億3237万 | +4.17% | 8.73 | 0.61 |
| 02/01 | 1,300 | 1,320 | 1,285 | 1,300 | +1.17% | 6,263,520 | 3253億8987万 | +6.21% | 8.9 | 0.63 |
| 01/29 | 1,230 | 1,285 | 1,215 | 1,285 | +5.33% | 9,336,500 | 3216億3537万 | +5.07% | 8.8 | 0.62 |
| 01/28 | 1,220 | 1,245 | 1,205 | 1,220 | -0.81% | 5,986,540 | 3053億6587万 | -0.33% | 8.36 | 0.59 |
| 01/27 | 1,190 | 1,230 | 1,185 | 1,230 | +5.58% | 5,583,160 | 3078億6887万 | +0.24% | 8.43 | 0.59 |
| 01/26 | 1,185 | 1,185 | 1,160 | 1,165 | -3.32% | 7,915,280 | 2915億9938万 | -5.36% | 7.98 | 0.56 |
| 01/25 | 1,195 | 1,210 | 1,175 | 1,205 | +3.43% | 5,566,560 | 3016億1137万 | -2.59% | 8.25 | 0.58 |
| 01/22 | 1,140 | 1,165 | 1,120 | 1,165 | +5.91% | 5,502,880 | 2915億9938万 | -6.12% | 7.98 | 0.56 |
| 01/21 | 1,125 | 1,160 | 1,090 | 1,100 | -2.65% | 4,678,620 | 2753億2989万 | -11.72% | 7.53 | 0.53 |
| 01/20 | 1,170 | 1,170 | 1,125 | 1,130 | -4.24% | 3,557,760 | 2828億3888万 | -9.96% | 7.74 | 0.54 |
| 01/19 | 1,180 | 1,190 | 1,155 | 1,180 | 0% | 4,887,500 | 2953億5388万 | -6.57% | 8.08 | 0.57 |
| 01/18 | 1,145 | 1,190 | 1,145 | 1,180 | -0.42% | 6,388,600 | 2953億5388万 | -7.01% | 8.08 | 0.57 |
| 01/15 | 1,215 | 1,225 | 1,175 | 1,185 | -0.84% | 4,517,380 | 2966億538万 | -7.13% | 8.12 | 0.57 |
| 01/14 | 1,195 | 1,205 | 1,175 | 1,195 | -2.45% | 5,127,040 | 2991億838万 | -6.93% | 8.19 | 0.57 |
| 01/13 | 1,200 | 1,230 | 1,190 | 1,225 | +3.81% | 3,394,780 | 3066億1737万 | -5.11% | 8.39 | 0.59 |
| 01/12 | 1,215 | 1,220 | 1,180 | 1,180 | -4.07% | 3,031,700 | 2953億5388万 | -9.09% | 8.08 | 0.57 |
| 01/08 | 1,215 | 1,255 | 1,210 | 1,230 | -0.81% | 2,674,560 | 3078億6887万 | -5.82% | 8.43 | 0.59 |
| 01/07 | 1,265 | 1,275 | 1,235 | 1,240 | -2.75% | 2,350,600 | 3103億7187万 | -5.49% | 8.49 | 0.6 |
| 01/06 | 1,275 | 1,285 | 1,255 | 1,275 | 0% | 1,983,860 | 3191億3237万 | -3.12% | 8.73 | 0.61 |
| 01/05 | 1,260 | 1,295 | 1,255 | 1,275 | +1.19% | 2,823,640 | 3191億3237万 | -3.41% | 8.73 | 0.61 |
| 01/04 | 1,270 | 1,295 | 1,245 | 1,260 | -1.56% | 2,584,580 | 3153億7787万 | -4.83% | 8.63 | 0.61 |
| 2015 |
| 12/30 | 1,290 | 1,305 | 1,280 | 1,280 | -0.78% | 1,615,740 | 3203億8387万 | -3.76% | 8.77 | 0.62 |
| 12/29 | 1,270 | 1,295 | 1,260 | 1,290 | +0.78% | 1,386,000 | 3228億8687万 | -3.3% | 8.84 | 0.62 |
| 12/28 | 1,240 | 1,285 | 1,235 | 1,280 | +3.23% | 2,381,200 | 3203億8387万 | -4.33% | 8.77 | 0.62 |
| 12/25 | 1,275 | 1,280 | 1,230 | 1,240 | -3.13% | 2,616,800 | 3103億7187万 | -7.6% | 8.49 | 0.6 |
| 12/24 | 1,285 | 1,300 | 1,275 | 1,280 | 0% | 3,101,760 | 3203億8387万 | -4.97% | 8.77 | 0.62 |
| 12/22 | 1,295 | 1,310 | 1,275 | 1,280 | -1.54% | 2,391,260 | 3203億8387万 | -5.26% | 8.77 | 0.62 |
| 12/21 | 1,285 | 1,305 | 1,280 | 1,300 | -0.38% | 2,486,200 | 3253億8987万 | -3.99% | 8.91 | 0.63 |
| 12/18 | 1,320 | 1,345 | 1,300 | 1,305 | -2.25% | 2,594,180 | 3266億4136万 | -3.83% | 8.94 | 0.63 |
| 12/17 | 1,335 | 1,345 | 1,325 | 1,335 | +1.14% | 1,548,260 | 3341億5036万 | -1.91% | 9.14 | 0.64 |
| 12/16 | 1,300 | 1,330 | 1,295 | 1,320 | +2.72% | 1,853,820 | 3303億9586万 | -3.15% | 9.04 | 0.63 |
| 12/15 | 1,305 | 1,325 | 1,280 | 1,285 | -1.15% | 2,427,780 | 3216億3537万 | -5.93% | 8.8 | 0.62 |
| 12/14 | 1,300 | 1,305 | 1,285 | 1,300 | -1.89% | 2,287,160 | 3253億8987万 | -5.11% | 8.91 | 0.63 |
| 12/11 | 1,315 | 1,340 | 1,315 | 1,325 | +0.38% | 2,572,660 | 3316億4736万 | -3.5% | 9.08 | 0.64 |
| 12/10 | 1,335 | 1,355 | 1,320 | 1,320 | -2.22% | 1,845,580 | 3303億9586万 | -3.93% | 9.04 | 0.63 |
| 12/09 | 1,340 | 1,360 | 1,335 | 1,350 | 0% | 1,972,920 | 3379億486万 | -1.75% | 9.25 | 0.65 |
| 12/08 | 1,380 | 1,380 | 1,340 | 1,350 | -1.82% | 2,467,000 | 3379億486万 | -1.68% | 9.25 | 0.65 |
| 12/07 | 1,390 | 1,395 | 1,375 | 1,375 | 0% | 1,436,060 | 3441億6236万 | +0.22% | 9.42 | 0.66 |
| 12/04 | 1,375 | 1,390 | 1,370 | 1,375 | -1.08% | 2,589,580 | 3441億6236万 | +0.36% | 9.42 | 0.66 |
| 12/03 | 1,385 | 1,400 | 1,380 | 1,390 | +0.36% | 1,647,120 | 3479億1686万 | +1.61% | 9.52 | 0.67 |
| 12/02 | 1,370 | 1,390 | 1,370 | 1,385 | +0.36% | 2,033,740 | 3466億6536万 | +1.47% | 9.49 | 0.67 |
| 12/01 | 1,350 | 1,380 | 1,350 | 1,380 | +2.22% | 1,928,680 | 3454億1386万 | +1.32% | 9.45 | 0.66 |
| 11/30 | 1,375 | 1,375 | 1,345 | 1,350 | -1.46% | 2,388,740 | 3379億486万 | -0.74% | 9.25 | 0.65 |
| 11/27 | 1,380 | 1,385 | 1,365 | 1,370 | -1.08% | 2,219,800 | 3429億1086万 | +0.88% | 9.38 | 0.66 |
| 11/26 | 1,380 | 1,395 | 1,380 | 1,385 | -0.36% | 1,975,700 | 3466億6536万 | +2.21% | 9.49 | 0.67 |
| 11/25 | 1,385 | 1,405 | 1,380 | 1,390 | +0.36% | 2,472,560 | 3479億1686万 | +2.89% | 9.52 | 0.67 |
| 11/24 | 1,385 | 1,390 | 1,375 | 1,385 | 0% | 1,000,200 | 3466億6536万 | +2.9% | 9.49 | 0.67 |
| 11/20 | 1,380 | 1,385 | 1,365 | 1,385 | +0.36% | 1,229,080 | 3466億6536万 | +3.28% | 9.49 | 0.67 |
| 11/19 | 1,390 | 1,395 | 1,375 | 1,380 | +0.73% | 2,156,260 | 3454億1386万 | +3.22% | 9.45 | 0.66 |
| 11/18 | 1,390 | 1,405 | 1,370 | 1,370 | -1.08% | 4,103,820 | 3429億1086万 | +2.93% | 9.38 | 0.66 |
| 11/17 | 1,380 | 1,390 | 1,370 | 1,385 | +1.84% | 1,768,700 | 3466億6536万 | +4.37% | 9.49 | 0.67 |
| 11/16 | 1,350 | 1,370 | 1,335 | 1,360 | -1.45% | 1,629,620 | 3404億786万 | +2.72% | 9.32 | 0.65 |
| 11/13 | 1,370 | 1,385 | 1,360 | 1,380 | -0.72% | 1,884,580 | 3454億1386万 | +4.55% | 9.45 | 0.66 |
| 11/12 | 1,390 | 1,395 | 1,370 | 1,390 | 0% | 1,409,080 | 3479億1686万 | +5.7% | 9.52 | 0.67 |
| 11/11 | 1,395 | 1,410 | 1,385 | 1,390 | 0% | 2,207,000 | 3479億1686万 | +6.35% | 9.52 | 0.67 |
| 11/10 | 1,375 | 1,400 | 1,370 | 1,390 | -0.36% | 2,160,600 | 3479億1686万 | +7.09% | 9.52 | 0.67 |
| 11/09 | 1,370 | 1,400 | 1,370 | 1,395 | +2.57% | 3,094,160 | 3491億6836万 | +8.31% | 9.56 | 0.67 |
| 11/06 | 1,365 | 1,370 | 1,345 | 1,360 | -0.73% | 2,836,920 | 3404億786万 | +6.5% | 9.32 | 0.65 |
| 11/05 | 1,315 | 1,375 | 1,310 | 1,370 | +3.79% | 4,898,680 | 3429億1086万 | +8.13% | 9.38 | 0.66 |
| 11/04 | 1,335 | 1,335 | 1,305 | 1,320 | +0.76% | 2,467,100 | 3303億9586万 | +5.1% | 9.04 | 0.63 |
