PBR
2016/01/04~2016/05/31
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 |
05/31 | 1,044 | 1,072 | 1,044 | 1,071 | +2.98% | 142,700 | 298億8090万 | -2.19% | - | 0.98 |
05/30 | 1,030 | 1,042 | 1,030 | 1,040 | +0.87% | 110,300 | 290億1600万 | -5.02% | - | 0.95 |
05/27 | 1,019 | 1,034 | 1,016 | 1,031 | +0.39% | 274,000 | 287億6490万 | -5.93% | - | 0.94 |
05/26 | 1,029 | 1,043 | 1,023 | 1,027 | -3.02% | 662,900 | 286億5330万 | -6.38% | - | 0.94 |
05/25 | 1,065 | 1,069 | 1,058 | 1,059 | -0.19% | 117,000 | 295億4610万 | -3.64% | - | 0.97 |
05/24 | 1,068 | 1,072 | 1,060 | 1,061 | -0.93% | 74,100 | 296億190万 | -3.46% | - | 0.97 |
05/23 | 1,079 | 1,082 | 1,062 | 1,071 | -1.47% | 119,800 | 298億8090万 | -2.55% | - | 0.98 |
05/20 | 1,073 | 1,093 | 1,072 | 1,087 | +1.59% | 81,200 | 303億2730万 | -0.91% | - | 1 |
05/19 | 1,063 | 1,070 | 1,056 | 1,070 | +1.33% | 45,900 | 298億5300万 | -2.28% | - | 0.98 |
05/18 | 1,073 | 1,077 | 1,044 | 1,056 | -2.67% | 201,700 | 294億6240万 | -3.39% | - | 0.97 |
05/17 | 1,063 | 1,088 | 1,063 | 1,085 | +2.55% | 79,500 | 302億7150万 | -0.82% | - | 0.99 |
05/16 | 1,105 | 1,105 | 1,055 | 1,058 | -4.86% | 161,200 | 295億1820万 | -3.11% | - | 0.97 |
05/13 | 1,113 | 1,118 | 1,096 | 1,112 | +0.45% | 104,800 | 310億2480万 | +1.74% | - | 1.02 |
05/12 | 1,152 | 1,152 | 1,103 | 1,107 | -4.9% | 321,300 | 308億8530万 | +1.47% | - | 1.01 |
05/11 | 1,167 | 1,175 | 1,151 | 1,164 | 0% | 308,100 | 324億7560万 | +6.59% | - | 1.07 |
05/10 | 1,170 | 1,178 | 1,151 | 1,164 | -0.17% | 105,900 | 324億7560万 | +6.59% | - | 1.07 |
05/09 | 1,155 | 1,176 | 1,153 | 1,166 | +1.22% | 94,500 | 325億3140万 | +6.48% | - | 1.07 |
05/06 | 1,136 | 1,158 | 1,128 | 1,152 | +3.69% | 179,900 | 321億4080万 | +4.82% | - | 1.06 |
05/02 | 1,096 | 1,119 | 1,088 | 1,111 | -0.89% | 91,000 | 309億9690万 | +0.54% | - | 1.02 |
04/28 | 1,128 | 1,148 | 1,117 | 1,121 | -0.09% | 115,100 | 312億7590万 | +0.81% | - | 1.03 |
04/27 | 1,120 | 1,135 | 1,110 | 1,122 | +0.18% | 87,800 | 313億380万 | +0.18% | - | 1.03 |
04/26 | 1,114 | 1,130 | 1,111 | 1,120 | +0.18% | 93,300 | 312億4800万 | -0.53% | - | 1.03 |
04/25 | 1,117 | 1,121 | 1,100 | 1,118 | +0.81% | 108,300 | 311億9220万 | -1.15% | - | 1.02 |
04/22 | 1,097 | 1,119 | 1,094 | 1,109 | +1.19% | 88,300 | 309億4110万 | -2.29% | - | 1.02 |
04/21 | 1,092 | 1,111 | 1,092 | 1,096 | +1.95% | 114,700 | 305億7840万 | -3.78% | - | 1 |
04/20 | 1,081 | 1,087 | 1,067 | 1,075 | +0.47% | 97,200 | 299億9250万 | -5.95% | - | 0.98 |
04/19 | 1,064 | 1,081 | 1,056 | 1,070 | +1.61% | 99,900 | 298億5300万 | -6.79% | - | 0.98 |
04/18 | 1,052 | 1,055 | 1,031 | 1,053 | -0.38% | 130,600 | 293億7870万 | -8.75% | - | 0.96 |
04/15 | 1,077 | 1,077 | 1,052 | 1,057 | -1.4% | 140,100 | 294億9030万 | -8.96% | - | 0.97 |
04/14 | 1,060 | 1,075 | 1,054 | 1,072 | +2.19% | 110,600 | 299億880万 | -8.22% | - | 0.98 |
04/13 | 1,052 | 1,062 | 1,039 | 1,049 | +1.65% | 100,900 | 292億6710万 | -10.65% | - | 0.96 |
04/12 | 1,026 | 1,037 | 1,014 | 1,032 | +0.19% | 73,700 | 287億9280万 | -12.62% | - | 0.95 |
04/11 | 1,033 | 1,038 | 1,021 | 1,030 | 0% | 101,500 | 287億3700万 | -13.37% | - | 0.94 |
04/08 | 1,045 | 1,050 | 1,023 | 1,030 | -4.19% | 199,900 | 287億3700万 | -13.95% | - | 0.94 |
04/07 | 1,049 | 1,083 | 1,049 | 1,075 | +3.56% | 152,800 | 299億9250万 | -10.79% | - | 0.98 |
04/06 | 1,058 | 1,060 | 1,013 | 1,038 | -3.08% | 234,500 | 289億6020万 | -14.21% | - | 0.95 |
04/05 | 1,083 | 1,086 | 1,065 | 1,071 | -1.11% | 227,300 | 298億8090万 | -12.07% | - | 0.98 |
04/04 | 1,108 | 1,108 | 1,071 | 1,083 | -3.3% | 288,400 | 302億1570万 | -11.45% | - | 0.99 |
04/01 | 1,176 | 1,176 | 1,120 | 1,120 | -4.92% | 206,700 | 312億4800万 | -8.79% | - | 1.03 |
03/31 | 1,212 | 1,213 | 1,178 | 1,178 | -3.05% | 139,400 | 328億6620万 | -4.31% | - | 1.08 |
03/30 | 1,226 | 1,239 | 1,207 | 1,215 | -4.56% | 385,300 | 338億9850万 | -1.14% | - | 1.11 |
03/29 | 1,292 | 1,305 | 1,263 | 1,273 | -2.08% | 76,800 | 355億1670万 | +3.66% | - | 1.17 |
03/28 | 1,298 | 1,310 | 1,288 | 1,300 | -0.15% | 42,700 | 362億7000万 | +6.04% | - | 1.19 |
03/25 | 1,309 | 1,316 | 1,294 | 1,302 | -0.46% | 59,700 | 363億2580万 | +6.55% | - | 1.19 |
03/24 | 1,271 | 1,319 | 1,240 | 1,308 | +3.4% | 127,100 | 364億9320万 | +7.39% | - | 1.2 |
03/23 | 1,270 | 1,280 | 1,261 | 1,265 | -0.24% | 83,400 | 352億9350万 | +4.29% | - | 1.16 |
03/22 | 1,217 | 1,268 | 1,217 | 1,268 | +4.45% | 74,700 | 353億7720万 | +4.88% | - | 1.16 |
03/18 | 1,207 | 1,222 | 1,200 | 1,214 | +0.83% | 81,100 | 338億7060万 | +0.58% | - | 1.11 |
03/17 | 1,204 | 1,216 | 1,201 | 1,204 | +0.84% | 84,500 | 335億9160万 | -0.08% | - | 1.1 |
03/16 | 1,189 | 1,202 | 1,187 | 1,194 | -0.08% | 67,300 | 333億1260万 | -0.91% | - | 1.09 |
03/15 | 1,233 | 1,243 | 1,184 | 1,195 | -3% | 162,300 | 333億4050万 | -0.83% | - | 1.09 |
03/14 | 1,235 | 1,235 | 1,212 | 1,232 | +0.08% | 83,100 | 343億7280万 | +2.07% | - | 1.13 |
03/11 | 1,220 | 1,244 | 1,218 | 1,231 | -0.08% | 59,100 | 343億4490万 | +2.07% | - | 1.13 |
03/10 | 1,211 | 1,242 | 1,211 | 1,232 | +1.65% | 47,600 | 343億7280万 | +2.24% | - | 1.13 |
03/09 | 1,228 | 1,235 | 1,208 | 1,212 | -1.54% | 56,700 | 338億1480万 | +0.25% | - | 1.11 |
03/08 | 1,227 | 1,237 | 1,191 | 1,231 | -0.24% | 70,100 | 343億4490万 | +1.57% | - | 1.13 |
03/07 | 1,228 | 1,243 | 1,221 | 1,234 | +0.65% | 45,000 | 344億2860万 | +1.56% | - | 1.13 |
03/04 | 1,215 | 1,227 | 1,206 | 1,226 | +0.66% | 32,400 | 342億540万 | +0.74% | - | 1.12 |
03/03 | 1,217 | 1,224 | 1,202 | 1,218 | +0.25% | 54,700 | 339億8220万 | +0.08% | - | 1.12 |
03/02 | 1,246 | 1,247 | 1,209 | 1,215 | -1.38% | 78,800 | 338億9850万 | -0.16% | - | 1.11 |
03/01 | 1,200 | 1,241 | 1,200 | 1,232 | +2.92% | 166,600 | 343億7280万 | +1.4% | - | 1.13 |
02/29 | 1,205 | 1,227 | 1,196 | 1,197 | -0.17% | 84,700 | 333億9630万 | -1.24% | - | 1.1 |
02/26 | 1,200 | 1,215 | 1,195 | 1,199 | +0.17% | 85,400 | 334億5210万 | -0.75% | - | 1.1 |
02/25 | 1,142 | 1,208 | 1,142 | 1,197 | +4.91% | 167,800 | 333億9630万 | -0.42% | - | 1.1 |
02/24 | 1,157 | 1,172 | 1,131 | 1,141 | -3.22% | 126,800 | 318億3390万 | -4.6% | - | 1.05 |
02/23 | 1,216 | 1,219 | 1,171 | 1,179 | -2.72% | 94,300 | 328億9410万 | -1.17% | - | 1.08 |
02/22 | 1,209 | 1,230 | 1,209 | 1,212 | 0% | 58,300 | 338億1480万 | +1.93% | - | 1.11 |
02/19 | 1,205 | 1,229 | 1,201 | 1,212 | +0.75% | 52,500 | 338億1480万 | +2.28% | - | 1.11 |
02/18 | 1,207 | 1,213 | 1,187 | 1,203 | +1.52% | 67,100 | 335億6370万 | +2.04% | - | 1.1 |
02/17 | 1,179 | 1,200 | 1,167 | 1,185 | +0.94% | 67,300 | 330億6150万 | +1.02% | - | 1.09 |
02/16 | 1,198 | 1,210 | 1,172 | 1,174 | -2.41% | 95,000 | 327億5460万 | +0.69% | - | 1.08 |
02/15 | 1,207 | 1,214 | 1,167 | 1,203 | +2.65% | 101,500 | 335億6370万 | +3.71% | - | 1.1 |
02/12 | 1,162 | 1,218 | 1,155 | 1,172 | -1.68% | 302,100 | 326億9880万 | +1.47% | - | 1.07 |
02/10 | 1,198 | 1,220 | 1,178 | 1,192 | +0.17% | 106,200 | 332億5680万 | +3.47% | - | 1.09 |
02/09 | 1,206 | 1,220 | 1,177 | 1,190 | -5.41% | 117,100 | 332億100万 | +3.75% | - | 1.09 |
02/08 | 1,197 | 1,266 | 1,197 | 1,258 | +4.92% | 68,500 | 350億9820万 | +10.25% | - | 1.15 |
02/05 | 1,229 | 1,248 | 1,187 | 1,199 | -1.96% | 129,300 | 334億5210万 | +5.83% | - | 1.1 |
02/04 | 1,304 | 1,320 | 1,213 | 1,223 | -7.91% | 207,800 | 341億2170万 | +8.61% | - | 1.12 |
02/03 | 1,279 | 1,330 | 1,279 | 1,328 | +3.03% | 244,000 | 370億5120万 | +18.89% | - | 1.22 |
02/02 | 1,284 | 1,298 | 1,270 | 1,289 | +0.23% | 67,700 | 359億6310万 | +16.76% | - | 1.18 |
02/01 | 1,288 | 1,299 | 1,251 | 1,286 | -0.46% | 201,000 | 358億7940万 | +17.66% | - | 1.18 |
01/29 | 1,225 | 1,299 | 1,223 | 1,292 | +4.53% | 265,500 | 360億4680万 | +19.52% | - | 1.18 |
01/28 | 1,217 | 1,318 | 1,216 | 1,236 | +1.64% | 454,500 | 344億8440万 | +15.51% | - | 1.13 |
01/27 | 1,163 | 1,219 | 1,163 | 1,216 | +4.65% | 191,100 | 339億2640万 | +14.61% | - | 1.11 |
01/26 | 1,151 | 1,168 | 1,151 | 1,162 | -0.43% | 98,500 | 324億1980万 | +10.35% | - | 1.06 |
01/25 | 1,100 | 1,169 | 1,100 | 1,167 | +6.48% | 226,000 | 325億5930万 | +11.57% | - | 1.07 |
01/22 | 1,057 | 1,098 | 1,049 | 1,096 | +4.38% | 85,700 | 305億7840万 | +5.38% | - | 1 |
01/21 | 1,038 | 1,063 | 1,038 | 1,050 | +0.48% | 139,400 | 292億9500万 | +1.35% | - | 0.96 |
01/20 | 1,062 | 1,082 | 1,043 | 1,045 | -0.95% | 63,400 | 291億5550万 | +0.97% | - | 0.96 |
01/19 | 1,073 | 1,081 | 1,046 | 1,055 | -2.94% | 74,700 | 294億3450万 | +2.13% | - | 0.97 |
01/18 | 1,076 | 1,097 | 1,062 | 1,087 | -1.27% | 75,600 | 303億2730万 | +5.43% | - | 1 |
01/15 | 1,079 | 1,103 | 1,075 | 1,101 | +2.71% | 167,100 | 307億1790万 | +6.89% | - | 1.01 |
01/14 | 1,028 | 1,079 | 1,028 | 1,072 | +2% | 142,200 | 299億880万 | +4.28% | - | 0.98 |
01/13 | 1,013 | 1,052 | 1,013 | 1,051 | +4.37% | 70,200 | 293億2290万 | +2.44% | - | 0.96 |
01/12 | 1,008 | 1,042 | 1,000 | 1,007 | -0.59% | 132,700 | 280億9530万 | -1.85% | - | 0.92 |
01/08 | 1,030 | 1,065 | 991 | 1,013 | -7.49% | 249,400 | 282億6270万 | -1.46% | - | 0.93 |
01/07 | 1,083 | 1,107 | 1,077 | 1,095 | +1.39% | 146,000 | 305億5050万 | +6.41% | - | 1 |
01/06 | 1,079 | 1,095 | 1,072 | 1,080 | -0.09% | 80,000 | 301億3200万 | +5.26% | - | 0.99 |
01/05 | 1,043 | 1,085 | 1,041 | 1,081 | +3.35% | 153,000 | 301億5990万 | +5.46% | - | 0.99 |
01/04 | 1,040 | 1,059 | 1,031 | 1,046 | +0.29% | 72,100 | 291億8340万 | +2.25% | - | 0.96 |