PBR
2016/01/13～2016/06/08
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 |
| 06/08 | 1,626 | 1,645 | 1,624 | 1,643 | +1.11% | 292,300 | 1357億311万 | +2.88% | 201.2 | 10.12 |
| 06/07 | 1,620 | 1,633 | 1,620 | 1,625 | +0.49% | 254,000 | 1342億1641万 | +2.01% | 199 | 10.01 |
| 06/06 | 1,600 | 1,625 | 1,593 | 1,617 | -0.86% | 454,500 | 1335億5565万 | +1.63% | 198.02 | 9.96 |
| 06/03 | 1,608 | 1,636 | 1,608 | 1,631 | +1.56% | 307,400 | 1347億1198万 | +2.64% | 199.73 | 10.04 |
| 06/02 | 1,610 | 1,644 | 1,602 | 1,606 | -1.95% | 484,500 | 1326億4711万 | +1.2% | 196.67 | 9.89 |
| 06/01 | 1,655 | 1,672 | 1,636 | 1,638 | -2.38% | 495,100 | 1352億9014万 | +3.28% | 200.59 | 10.09 |
| 05/31 | 1,680 | 1,684 | 1,662 | 1,678 | -0.06% | 390,600 | 1385億9393万 | +5.87% | 205.49 | 10.33 |
| 05/30 | 1,650 | 1,687 | 1,641 | 1,679 | +2.5% | 619,800 | 1386億7652万 | +6.2% | 205.61 | 10.34 |
| 05/27 | 1,641 | 1,657 | 1,630 | 1,638 | -0.67% | 401,000 | 1352億9014万 | +3.87% | 200.59 | 10.09 |
| 05/26 | 1,675 | 1,692 | 1,648 | 1,649 | -0.06% | 708,900 | 1361億9868万 | +4.83% | 201.93 | 10.15 |
| 05/25 | 1,620 | 1,653 | 1,617 | 1,650 | +2.93% | 1,102,100 | 1362億8128万 | +5.1% | 202.06 | 10.16 |
| 05/24 | 1,547 | 1,608 | 1,547 | 1,603 | +3.75% | 976,600 | 1323億9932万 | +2.3% | 196.3 | 9.87 |
| 05/23 | 1,576 | 1,578 | 1,540 | 1,545 | -2.52% | 560,100 | 1275億8566万 | -1.34% | 189.16 | 9.51 |
| 05/20 | 1,570 | 1,588 | 1,562 | 1,585 | +0.89% | 266,300 | 1308億8884万 | +1.21% | 194.06 | 9.76 |
| 05/19 | 1,558 | 1,578 | 1,557 | 1,571 | +1.03% | 274,300 | 1297億3273万 | +0.45% | 192.35 | 9.67 |
| 05/18 | 1,593 | 1,598 | 1,547 | 1,555 | -2.32% | 383,000 | 1284億1145万 | -0.45% | 190.39 | 9.57 |
| 05/17 | 1,601 | 1,608 | 1,572 | 1,592 | +0.25% | 292,800 | 1314億6690万 | +1.99% | 194.92 | 9.8 |
| 05/16 | 1,599 | 1,643 | 1,582 | 1,588 | +1.08% | 905,400 | 1311億3658万 | +1.93% | 194.43 | 9.78 |
| 05/13 | 1,568 | 1,578 | 1,548 | 1,571 | +0.58% | 267,900 | 1297億3273万 | +1.03% | 192.35 | 9.67 |
| 05/12 | 1,551 | 1,563 | 1,542 | 1,562 | -0.06% | 198,300 | 1289億8951万 | +0.45% | 191.25 | 9.62 |
| 05/11 | 1,563 | 1,573 | 1,550 | 1,563 | +0.26% | 253,600 | 1290億7209万 | +0.45% | 191.37 | 9.62 |
| 05/10 | 1,537 | 1,562 | 1,537 | 1,559 | +1.7% | 298,900 | 1287億4177万 | 0% | 190.88 | 9.6 |
| 05/09 | 1,529 | 1,537 | 1,520 | 1,533 | +0.79% | 280,400 | 1265億9470万 | -1.86% | 187.7 | 9.44 |
| 05/06 | 1,515 | 1,528 | 1,514 | 1,521 | +0.2% | 229,500 | 1256億374万 | -2.87% | 186.23 | 9.36 |
| 05/02 | 1,520 | 1,547 | 1,506 | 1,518 | -2.44% | 505,100 | 1253億5600万 | -3.31% | 185.86 | 9.34 |
| 04/28 | 1,590 | 1,598 | 1,550 | 1,556 | -1.27% | 488,100 | 1284億9403万 | -1.14% | 190.51 | 9.58 |
| 04/27 | 1,564 | 1,579 | 1,562 | 1,576 | +0.9% | 374,000 | 1301億4563万 | -0.06% | 192.96 | 9.7 |
| 04/26 | 1,580 | 1,604 | 1,551 | 1,562 | -1.14% | 304,400 | 1289億8951万 | -1.14% | 191.25 | 9.62 |
| 04/25 | 1,588 | 1,599 | 1,571 | 1,580 | -0.5% | 318,100 | 1304億7595万 | -0.13% | 193.45 | 9.73 |
| 04/22 | 1,580 | 1,589 | 1,573 | 1,588 | -0.63% | 343,200 | 1311億3658万 | +0.32% | 194.43 | 9.78 |
| 04/21 | 1,606 | 1,617 | 1,590 | 1,598 | +0.69% | 321,100 | 1318億4573万 | +1.01% | 195.48 | 9.83 |
| 04/20 | 1,595 | 1,613 | 1,581 | 1,587 | +0.06% | 396,500 | 1309億3815万 | +0.25% | 194.13 | 9.76 |
| 04/19 | 1,557 | 1,589 | 1,556 | 1,586 | +3.93% | 470,500 | 1308億5565万 | +0.32% | 194.01 | 9.75 |
| 04/18 | 1,544 | 1,548 | 1,526 | 1,526 | -2.93% | 326,800 | 1259億524万 | -3.36% | 186.67 | 9.39 |
| 04/15 | 1,572 | 1,589 | 1,563 | 1,572 | -1.13% | 252,300 | 1297億55万 | -0.38% | 192.3 | 9.67 |
| 04/14 | 1,569 | 1,591 | 1,563 | 1,590 | +2.05% | 407,700 | 1311億8567万 | +0.95% | 194.5 | 9.78 |
| 04/13 | 1,565 | 1,572 | 1,542 | 1,558 | +0.26% | 415,100 | 1285億4546万 | -0.83% | 190.59 | 9.58 |
| 04/12 | 1,531 | 1,563 | 1,526 | 1,554 | +1.83% | 426,300 | 1282億1543万 | -1.02% | 190.1 | 9.56 |
| 04/11 | 1,544 | 1,549 | 1,517 | 1,526 | -0.65% | 344,700 | 1259億524万 | -2.74% | 186.67 | 9.39 |
| 04/08 | 1,502 | 1,557 | 1,502 | 1,536 | +0.46% | 497,500 | 1267億3031万 | -2.1% | 187.9 | 9.45 |
| 04/07 | 1,520 | 1,534 | 1,506 | 1,529 | +0.92% | 246,300 | 1261億5276万 | -2.55% | 187.04 | 9.4 |
| 04/06 | 1,500 | 1,526 | 1,486 | 1,515 | +0.33% | 361,300 | 1249億9767万 | -3.38% | 185.33 | 9.32 |
| 04/05 | 1,568 | 1,570 | 1,507 | 1,510 | -4.13% | 437,000 | 1245億8514万 | -3.64% | 184.72 | 9.29 |
| 04/04 | 1,562 | 1,600 | 1,562 | 1,575 | -0.13% | 278,300 | 1299億4807万 | +0.57% | 192.67 | 9.69 |
| 04/01 | 1,621 | 1,621 | 1,565 | 1,577 | -3.31% | 549,800 | 1301億1309万 | +0.96% | 192.91 | 9.7 |
| 03/31 | 1,653 | 1,667 | 1,631 | 1,631 | -1.15% | 345,000 | 1346億8751万 | +4.62% | 199.69 | 10.04 |
| 03/30 | 1,635 | 1,679 | 1,634 | 1,650 | +0.98% | 536,200 | 1362億5653万 | +6.25% | 202.02 | 10.16 |
| 03/29 | 1,627 | 1,638 | 1,616 | 1,634 | +0.86% | 293,500 | 1349億3525万 | +5.62% | 200.06 | 10.06 |
| 03/28 | 1,618 | 1,636 | 1,600 | 1,620 | +0.12% | 304,200 | 1337億7913万 | +5.06% | 198.35 | 9.97 |
| 03/25 | 1,626 | 1,643 | 1,614 | 1,618 | -1.22% | 260,000 | 1336億1398万 | +5.27% | 198.1 | 9.96 |
| 03/24 | 1,643 | 1,650 | 1,632 | 1,638 | -0.06% | 339,600 | 1352億6557万 | +6.85% | 200.55 | 10.08 |
| 03/23 | 1,638 | 1,659 | 1,627 | 1,639 | +1.36% | 581,700 | 1353億4815万 | +7.33% | 200.67 | 10.09 |
| 03/22 | 1,608 | 1,629 | 1,600 | 1,617 | +0.81% | 448,500 | 1333億8910万 | +6.24% | 197.77 | 9.94 |
| 03/18 | 1,575 | 1,605 | 1,562 | 1,604 | +2.1% | 342,600 | 1323億1671万 | +5.74% | 196.18 | 9.86 |
| 03/17 | 1,603 | 1,630 | 1,560 | 1,571 | -1.87% | 471,900 | 1295億9448万 | +4.04% | 192.14 | 9.66 |
| 03/16 | 1,543 | 1,609 | 1,542 | 1,601 | +3.89% | 667,600 | 1320億6923万 | +6.24% | 195.81 | 9.85 |
| 03/15 | 1,530 | 1,551 | 1,530 | 1,541 | +0.65% | 271,800 | 1271億1973万 | +2.32% | 188.47 | 9.48 |
| 03/14 | 1,528 | 1,540 | 1,520 | 1,531 | +1.06% | 239,900 | 1262億9481万 | +1.39% | 187.25 | 9.41 |
| 03/11 | 1,498 | 1,526 | 1,488 | 1,515 | +0.66% | 373,800 | 1249億7494万 | +0.26% | 185.29 | 9.32 |
| 03/10 | 1,500 | 1,512 | 1,492 | 1,505 | +0.87% | 251,200 | 1241億5003万 | -0.66% | 184.07 | 9.25 |
| 03/09 | 1,497 | 1,505 | 1,486 | 1,492 | -1.32% | 244,400 | 1230億7764万 | -1.91% | 182.48 | 9.17 |
| 03/08 | 1,537 | 1,543 | 1,495 | 1,512 | -1.69% | 317,700 | 1247億2747万 | -1.11% | 184.93 | 9.3 |
| 03/07 | 1,540 | 1,559 | 1,530 | 1,538 | +0.13% | 243,000 | 1268億7225万 | -0.06% | 188.11 | 9.46 |
| 03/04 | 1,520 | 1,546 | 1,504 | 1,536 | +1.05% | 335,400 | 1267億727万 | -0.58% | 187.86 | 9.45 |
| 03/03 | 1,512 | 1,530 | 1,506 | 1,520 | +0.46% | 396,500 | 1253億8740万 | -2% | 185.9 | 9.35 |
| 03/02 | 1,510 | 1,527 | 1,502 | 1,513 | +1.82% | 394,300 | 1248億996万 | -2.76% | 185.05 | 9.3 |
| 03/01 | 1,480 | 1,495 | 1,460 | 1,486 | +0.34% | 250,900 | 1225億8268万 | -4.74% | 181.75 | 9.14 |
| 02/29 | 1,500 | 1,517 | 1,481 | 1,481 | -0.2% | 303,800 | 1221億7023万 | -5.43% | 181.13 | 9.11 |
| 02/26 | 1,500 | 1,508 | 1,479 | 1,484 | -0.74% | 403,300 | 1224億1770万 | -5.48% | 181.5 | 9.13 |
| 02/25 | 1,484 | 1,503 | 1,482 | 1,495 | +0.74% | 266,700 | 1233億2511万 | -4.84% | 182.85 | 9.19 |
| 02/24 | 1,480 | 1,507 | 1,470 | 1,484 | -0.74% | 317,000 | 1224億1770万 | -5.66% | 181.5 | 9.13 |
| 02/23 | 1,525 | 1,532 | 1,495 | 1,495 | -1.71% | 313,100 | 1233億2511万 | -5.26% | 182.85 | 9.19 |
| 02/22 | 1,502 | 1,537 | 1,497 | 1,521 | +1.74% | 344,900 | 1252億3262万 | -3.92% | 185.67 | 9.34 |
| 02/19 | 1,495 | 1,507 | 1,480 | 1,495 | -1.45% | 343,400 | 1230億9189万 | -5.8% | 182.5 | 9.18 |
| 02/18 | 1,530 | 1,543 | 1,512 | 1,517 | +1.68% | 326,500 | 1249億328万 | -4.83% | 185.19 | 9.31 |
| 02/17 | 1,516 | 1,538 | 1,473 | 1,492 | -1.58% | 465,400 | 1228億4488万 | -6.92% | 182.13 | 9.16 |
| 02/16 | 1,479 | 1,545 | 1,479 | 1,516 | +2.5% | 531,800 | 1248億2094万 | -5.84% | 185.06 | 9.3 |
| 02/15 | 1,451 | 1,493 | 1,424 | 1,479 | +3.94% | 667,700 | 1217億7452万 | -8.59% | 180.55 | 9.08 |
| 02/12 | 1,435 | 1,470 | 1,406 | 1,423 | -6.07% | 900,800 | 1171億6372万 | -12.65% | 173.71 | 8.73 |
| 02/10 | 1,570 | 1,598 | 1,487 | 1,515 | -2.88% | 778,100 | 1247億3860万 | -7.85% | 184.94 | 9.3 |
| 02/09 | 1,560 | 1,600 | 1,550 | 1,560 | -4.53% | 587,200 | 1284億4371万 | -5.68% | 190.44 | 9.57 |
| 02/08 | 1,550 | 1,642 | 1,550 | 1,634 | +3.75% | 391,100 | 1345億3655万 | -1.74% | 199.47 | 10.03 |
| 02/05 | 1,585 | 1,593 | 1,551 | 1,575 | -1.93% | 501,500 | 1296億7875万 | -5.75% | 192.27 | 9.67 |
| 02/04 | 1,648 | 1,650 | 1,603 | 1,606 | -2.96% | 404,400 | 1322億3115万 | -4.4% | 196.05 | 9.86 |
| 02/03 | 1,675 | 1,690 | 1,642 | 1,655 | -2.88% | 455,400 | 1362億6560万 | -1.95% | 202.03 | 10.16 |
| 02/02 | 1,724 | 1,734 | 1,704 | 1,704 | -2.18% | 477,700 | 1403億6万 | +0.71% | 208.01 | 10.46 |
| 02/01 | 1,729 | 1,747 | 1,721 | 1,742 | +2.23% | 493,600 | 1434億2881万 | +2.77% | 212.65 | 10.69 |
| 01/29 | 1,685 | 1,707 | 1,643 | 1,704 | +1.97% | 640,800 | 1403億6万 | +0.35% | 208.01 | 10.46 |
| 01/28 | 1,655 | 1,688 | 1,643 | 1,671 | +0.66% | 375,300 | 1375億8298万 | -1.82% | 203.99 | 10.26 |
| 01/27 | 1,635 | 1,664 | 1,625 | 1,660 | +3.36% | 448,100 | 1366億7728万 | -2.81% | 202.64 | 10.19 |
| 01/26 | 1,602 | 1,634 | 1,598 | 1,606 | -1.89% | 326,200 | 1322億3115万 | -6.3% | 196.05 | 9.86 |
| 01/25 | 1,601 | 1,639 | 1,596 | 1,637 | +3.35% | 484,200 | 1347億8356万 | -4.83% | 199.84 | 10.05 |
| 01/22 | 1,549 | 1,584 | 1,521 | 1,584 | +6.1% | 462,300 | 1304億1977万 | -8.12% | 193.37 | 9.72 |
| 01/21 | 1,520 | 1,567 | 1,492 | 1,493 | -3.49% | 805,800 | 1229億2722万 | -13.75% | 182.26 | 9.16 |
| 01/20 | 1,605 | 1,619 | 1,538 | 1,547 | -4.15% | 811,600 | 1273億7335万 | -11.3% | 188.85 | 9.5 |
| 01/19 | 1,602 | 1,630 | 1,600 | 1,614 | +0.06% | 354,400 | 1328億8984万 | -7.98% | 197.03 | 9.91 |
| 01/18 | 1,573 | 1,620 | 1,565 | 1,613 | -1.1% | 603,000 | 1328億750万 | -8.51% | 196.91 | 9.9 |
| 01/15 | 1,695 | 1,707 | 1,626 | 1,631 | -2.86% | 594,400 | 1342億8955万 | -7.96% | 199.1 | 10.01 |
| 01/14 | 1,681 | 1,698 | 1,652 | 1,679 | -2.89% | 671,600 | 1382億4166万 | -5.73% | 204.96 | 10.31 |
| 01/13 | 1,693 | 1,730 | 1,685 | 1,729 | +3.72% | 576,000 | 1423億5845万 | -3.35% | 211.07 | 10.61 |
