PBR
2016/04/04～2016/08/29
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 |
|---|
| 2016 |
| 08/29 | 1,402 | 1,415 | 1,388 | 1,412 | +2.17% | 401,300 | 1166億4844万 | +0.43% | 172.95 | 8.7 |
| 08/26 | 1,375 | 1,389 | 1,371 | 1,382 | +0.51% | 384,100 | 1141億7008万 | -1.64% | 169.27 | 8.51 |
| 08/25 | 1,383 | 1,396 | 1,371 | 1,375 | -0.94% | 344,400 | 1135億9179万 | -2.2% | 168.42 | 8.47 |
| 08/24 | 1,414 | 1,420 | 1,378 | 1,388 | -1.56% | 560,200 | 1146億6575万 | -1.28% | 170.01 | 8.55 |
| 08/23 | 1,438 | 1,438 | 1,404 | 1,410 | -0.35% | 393,100 | 1164億8322万 | +0.28% | 172.7 | 8.68 |
| 08/22 | 1,433 | 1,456 | 1,355 | 1,415 | -1.87% | 1,207,900 | 1168億8567万 | +0.64% | 173.3 | 8.71 |
| 08/19 | 1,495 | 1,498 | 1,437 | 1,442 | -4.25% | 585,300 | 1191億1600万 | +2.56% | 176.61 | 8.88 |
| 08/18 | 1,500 | 1,519 | 1,496 | 1,506 | -0.46% | 397,100 | 1244億270万 | +7.26% | 184.45 | 9.27 |
| 08/17 | 1,496 | 1,526 | 1,491 | 1,513 | +0.46% | 461,200 | 1249億8093万 | +7.99% | 185.3 | 9.32 |
| 08/16 | 1,509 | 1,530 | 1,499 | 1,506 | +0.74% | 729,800 | 1244億270万 | +7.8% | 184.45 | 9.27 |
| 08/15 | 1,486 | 1,521 | 1,475 | 1,495 | +3.25% | 975,400 | 1234億9405万 | +7.48% | 183.1 | 9.21 |
| 08/12 | 1,427 | 1,452 | 1,415 | 1,448 | +2.19% | 370,700 | 1196億1162万 | +4.4% | 177.34 | 8.92 |
| 08/10 | 1,429 | 1,429 | 1,405 | 1,417 | -0.84% | 304,500 | 1170億5088万 | +2.24% | 173.55 | 8.73 |
| 08/09 | 1,362 | 1,431 | 1,362 | 1,429 | +5.85% | 701,800 | 1180億4213万 | +3.1% | 175.01 | 8.8 |
| 08/08 | 1,345 | 1,354 | 1,335 | 1,350 | +0.9% | 294,900 | 1115億1636万 | -2.67% | 165.34 | 8.31 |
| 08/05 | 1,340 | 1,351 | 1,334 | 1,338 | -0.22% | 232,400 | 1105億2511万 | -3.81% | 163.87 | 8.24 |
| 08/04 | 1,352 | 1,365 | 1,331 | 1,341 | -0.74% | 291,000 | 1107億7292万 | -3.87% | 164.24 | 8.26 |
| 08/03 | 1,363 | 1,363 | 1,350 | 1,351 | -1.39% | 261,500 | 1115億9897万 | -3.36% | 165.46 | 8.32 |
| 08/02 | 1,370 | 1,380 | 1,369 | 1,370 | -0.8% | 189,500 | 1131億6846万 | -2.14% | 167.79 | 8.44 |
| 08/01 | 1,376 | 1,391 | 1,372 | 1,381 | -1.07% | 214,400 | 1140億7711万 | -1.36% | 169.14 | 8.5 |
| 07/29 | 1,356 | 1,400 | 1,351 | 1,396 | +2.72% | 479,800 | 1153億1618万 | -0.21% | 170.97 | 8.6 |
| 07/28 | 1,364 | 1,372 | 1,355 | 1,359 | -0.95% | 282,800 | 1122億5980万 | -3% | 166.44 | 8.37 |
| 07/27 | 1,363 | 1,382 | 1,363 | 1,372 | +0.51% | 292,900 | 1133億3367万 | -2.35% | 168.03 | 8.45 |
| 07/26 | 1,380 | 1,384 | 1,360 | 1,365 | -1.37% | 297,400 | 1127億5543万 | -3.12% | 167.18 | 8.41 |
| 07/25 | 1,390 | 1,403 | 1,382 | 1,384 | -0.07% | 234,900 | 1143億2492万 | -2.05% | 169.5 | 8.52 |
| 07/22 | 1,395 | 1,401 | 1,377 | 1,385 | -1.42% | 252,000 | 1144億753万 | -2.19% | 169.63 | 8.53 |
| 07/21 | 1,390 | 1,412 | 1,379 | 1,405 | +1.44% | 388,400 | 1160億5119万 | -0.99% | 172.06 | 8.65 |
| 07/20 | 1,381 | 1,385 | 1,370 | 1,385 | -0.36% | 364,100 | 1143億9922万 | -2.74% | 169.61 | 8.53 |
| 07/19 | 1,385 | 1,398 | 1,377 | 1,390 | -0.36% | 381,400 | 1148億1221万 | -2.8% | 170.23 | 8.56 |
| 07/15 | 1,409 | 1,413 | 1,386 | 1,395 | -1.41% | 501,300 | 1152億2520万 | -2.92% | 170.84 | 8.59 |
| 07/14 | 1,414 | 1,431 | 1,414 | 1,415 | 0% | 254,900 | 1168億7718万 | -2.21% | 173.29 | 8.71 |
| 07/13 | 1,435 | 1,439 | 1,411 | 1,415 | -0.42% | 289,000 | 1168億7718万 | -2.82% | 173.29 | 8.71 |
| 07/12 | 1,432 | 1,448 | 1,421 | 1,421 | +1.07% | 381,200 | 1173億7277万 | -3% | 174.02 | 8.75 |
| 07/11 | 1,400 | 1,415 | 1,395 | 1,406 | +3.08% | 287,500 | 1161億3379万 | -4.55% | 172.19 | 8.66 |
| 07/08 | 1,387 | 1,406 | 1,364 | 1,364 | -2.08% | 311,300 | 1126億6464万 | -7.96% | 167.04 | 8.4 |
| 07/07 | 1,410 | 1,411 | 1,391 | 1,393 | -1.62% | 238,700 | 1150億6001万 | -6.64% | 170.59 | 8.58 |
| 07/06 | 1,409 | 1,420 | 1,398 | 1,416 | -0.7% | 327,100 | 1169億5978万 | -5.66% | 173.41 | 8.72 |
| 07/05 | 1,445 | 1,448 | 1,423 | 1,426 | -2.06% | 242,300 | 1177億8576万 | -5.56% | 174.63 | 8.78 |
| 07/04 | 1,435 | 1,468 | 1,435 | 1,456 | +0.55% | 258,200 | 1202億6373万 | -4.21% | 178.31 | 8.97 |
| 07/01 | 1,430 | 1,449 | 1,430 | 1,448 | +1.61% | 303,500 | 1196億294万 | -5.3% | 177.33 | 8.92 |
| 06/30 | 1,436 | 1,440 | 1,422 | 1,425 | -0.14% | 298,700 | 1177億1172万 | -7.23% | 174.52 | 8.77 |
| 06/29 | 1,438 | 1,445 | 1,415 | 1,427 | +1.49% | 355,000 | 1178億7692万 | -7.64% | 174.77 | 8.79 |
| 06/28 | 1,360 | 1,412 | 1,350 | 1,406 | +2.25% | 449,300 | 1161億4223万 | -9.52% | 172.2 | 8.66 |
| 06/27 | 1,338 | 1,382 | 1,337 | 1,375 | +1.33% | 527,800 | 1135億8148万 | -11.97% | 168.4 | 8.47 |
| 06/24 | 1,480 | 1,480 | 1,268 | 1,357 | -5.57% | 1,334,500 | 1120億9459万 | -13.51% | 166.2 | 8.36 |
| 06/23 | 1,438 | 1,441 | 1,426 | 1,437 | -0.96% | 444,400 | 1187億297万 | -8.94% | 175.99 | 8.85 |
| 06/22 | 1,468 | 1,475 | 1,443 | 1,451 | -1.69% | 465,300 | 1198億5944万 | -8.34% | 177.71 | 8.94 |
| 06/21 | 1,468 | 1,482 | 1,452 | 1,476 | +0.54% | 333,200 | 1219億980万 | -7.05% | 180.75 | 9.09 |
| 06/20 | 1,473 | 1,490 | 1,465 | 1,468 | +1.03% | 279,400 | 1212億4904万 | -7.79% | 179.77 | 9.04 |
| 06/17 | 1,481 | 1,494 | 1,449 | 1,453 | -0.48% | 379,500 | 1200億1012万 | -9.02% | 177.93 | 8.95 |
| 06/16 | 1,516 | 1,518 | 1,458 | 1,460 | -4.26% | 703,900 | 1205億8828万 | -8.86% | 178.79 | 8.99 |
| 06/15 | 1,531 | 1,533 | 1,502 | 1,525 | -0.59% | 413,800 | 1259億5694万 | -5.04% | 186.75 | 9.39 |
| 06/14 | 1,566 | 1,575 | 1,507 | 1,534 | -3.22% | 624,000 | 1267億29万 | -4.54% | 187.85 | 9.44 |
| 06/13 | 1,622 | 1,623 | 1,585 | 1,585 | -3.24% | 395,800 | 1309億1262万 | -1.43% | 194.1 | 9.76 |
| 06/10 | 1,641 | 1,645 | 1,631 | 1,638 | 0% | 286,200 | 1352億9014万 | +1.99% | 200.59 | 10.09 |
| 06/09 | 1,636 | 1,659 | 1,633 | 1,638 | -0.3% | 328,400 | 1352億9014万 | +2.25% | 200.59 | 10.09 |
| 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 |
