PBR
2016/06/07～2016/10/31
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 11/1, 株式分割 1→2 |
| 2016 |
| 10/31 | 416 | 424 | 406 | 411 | -3.09% | 1,868,000 | 1125億1800万 | +3.07% | 18.86 | 5.19 |
| 10/28 | 416 | 429 | 403 | 424 | +1.65% | 2,665,600 | 1161億900万 | +7.44% | 19.46 | 5.36 |
| 10/27 | 432 | 440 | 416 | 418 | -6.83% | 2,935,200 | 1142億2800万 | +6.78% | 19.15 | 5.27 |
| 10/26 | 453 | 454 | 437 | 448 | -1.24% | 2,195,200 | 1226億700万 | +16.4% | 20.55 | 5.66 |
| 10/25 | 468 | 468 | 453 | 454 | -2.42% | 1,997,600 | 1241億4600万 | +20.04% | 20.81 | 5.73 |
| 10/24 | 459 | 468 | 454 | 465 | +1.64% | 2,665,600 | 1272億2400万 | +25.34% | 21.32 | 5.87 |
| 10/21 | 460 | 474 | 450 | 458 | +0.14% | 3,225,600 | 1251億7200万 | +26.03% | 20.98 | 5.78 |
| 10/20 | 450 | 459 | 444 | 457 | +2.52% | 1,784,000 | 1250億100万 | +28.7% | 20.95 | 5.77 |
| 10/19 | 444 | 456 | 434 | 446 | +2.15% | 2,999,200 | 1219億2300万 | +28.05% | 20.44 | 5.63 |
| 10/18 | 419 | 441 | 418 | 436 | +4.02% | 2,490,400 | 1193億5800万 | +27.93% | 20.01 | 5.51 |
| 10/17 | 418 | 424 | 409 | 419 | +0.6% | 1,720,000 | 1147億4100万 | +25.56% | 19.23 | 5.3 |
| 10/14 | 419 | 429 | 406 | 417 | +1.68% | 3,163,200 | 1140億5700万 | +27.1% | 19.12 | 5.26 |
| 10/13 | 384 | 415 | 383 | 410 | +7.72% | 2,918,400 | 1121億7600万 | +27.33% | 18.8 | 5.18 |
| 10/12 | 372 | 382 | 368 | 381 | +1.87% | 1,742,400 | 1041億3900万 | +20.45% | 17.46 | 4.81 |
| 10/11 | 364 | 381 | 362 | 374 | +4.18% | 2,286,400 | 1022億2380万 | +19.75% | 17.13 | 4.72 |
| 10/07 | 363 | 364 | 355 | 359 | -2.22% | 1,270,400 | 981億1980万 | +16.44% | 16.45 | 4.53 |
| 10/06 | 363 | 368 | 361 | 367 | +1.28% | 1,196,800 | 1003億4280万 | +20.64% | 16.82 | 4.63 |
| 10/05 | 367 | 367 | 361 | 362 | -0.52% | 1,024,000 | 990億7740万 | +20.71% | 16.61 | 4.57 |
| 10/04 | 366 | 374 | 361 | 364 | +0.55% | 1,868,800 | 995億9040万 | +22.97% | 16.69 | 4.6 |
| 10/03 | 352 | 363 | 346 | 362 | +3.69% | 1,571,200 | 990億4320万 | +23.97% | 16.6 | 4.57 |
| 09/30 | 353 | 366 | 346 | 349 | -2.82% | 1,640,800 | 955億2060万 | +21.22% | 16.01 | 4.41 |
| 09/29 | 373 | 380 | 354 | 359 | -1.47% | 2,715,200 | 982億9080万 | +26.05% | 16.48 | 4.54 |
| 09/28 | 350 | 366 | 348 | 365 | +7.24% | 2,669,600 | 997億6140万 | +29.76% | 16.72 | 4.6 |
| 09/27 | 324 | 345 | 320 | 340 | +4.9% | 2,222,400 | 930億2400万 | +22.74% | 15.59 | 4.29 |
| 09/26 | 330 | 331 | 320 | 324 | +0.23% | 1,412,000 | 886億8060万 | +18.73% | 14.86 | 4.09 |
| 09/23 | 310 | 326 | 308 | 323 | +4.48% | 3,136,800 | 884億7540万 | +19.77% | 14.83 | 4.08 |
| 09/21 | 277 | 313 | 275 | 310 | +11.38% | 3,091,200 | 846億7920万 | +15.49% | 14.19 | 3.91 |
| 09/20 | 276 | 279 | 273 | 278 | +1.46% | 808,000 | 760億2660万 | +4.86% | 12.74 | 3.51 |
| 09/16 | 266 | 275 | 266 | 274 | +3.11% | 1,044,800 | 749億3220万 | +3.35% | 12.56 | 3.46 |
| 09/15 | 270 | 274 | 265 | 266 | -2.12% | 958,400 | 726億7500万 | +0.62% | 12.18 | 3.35 |
| 09/14 | 274 | 279 | 270 | 271 | -1.23% | 1,718,400 | 742億4820万 | +2.79% | 12.45 | 3.43 |
| 09/13 | 271 | 276 | 268 | 275 | +1.67% | 715,200 | 751億7160万 | +4.07% | 12.6 | 3.47 |
| 09/12 | 264 | 272 | 261 | 270 | +1.79% | 802,400 | 739億4040万 | +2.76% | 12.39 | 3.41 |
| 09/09 | 264 | 268 | 264 | 266 | -1.44% | 594,400 | 726億4080万 | +1.34% | 12.18 | 3.35 |
| 09/08 | 267 | 270 | 265 | 269 | +0.8% | 567,200 | 737億100万 | +3.21% | 12.35 | 3.4 |
| 09/07 | 266 | 268 | 265 | 267 | +0.05% | 285,600 | 731億1960万 | +3.19% | 12.26 | 3.37 |
| 09/06 | 269 | 269 | 265 | 267 | -0.14% | 397,600 | 730億8540万 | +3.14% | 12.25 | 3.37 |
| 09/05 | 269 | 272 | 267 | 268 | +0.42% | 350,400 | 731億8800万 | +3.68% | 12.27 | 3.38 |
| 09/02 | 272 | 272 | 265 | 266 | -2.65% | 420,000 | 728億8020万 | +3.25% | 12.22 | 3.36 |
| 09/01 | 264 | 275 | 264 | 274 | +3.74% | 1,081,600 | 748億6380万 | +6.47% | 12.55 | 3.46 |
| 08/31 | 264 | 265 | 261 | 264 | -0.05% | 281,600 | 721億6200万 | +3.03% | 12.1 | 3.33 |
| 08/30 | 259 | 265 | 257 | 264 | +1.15% | 368,000 | 721億9620万 | +3.08% | 12.1 | 3.33 |
| 08/29 | 273 | 275 | 260 | 261 | -3.51% | 744,800 | 713億7540万 | +1.9% | 11.96 | 3.29 |
| 08/26 | 269 | 272 | 267 | 270 | +0.84% | 1,017,600 | 739億7460万 | +5.62% | 12.4 | 3.41 |
| 08/25 | 263 | 269 | 263 | 268 | +2.14% | 938,400 | 733億5900万 | +4.74% | 12.3 | 3.39 |
| 08/24 | 264 | 267 | 261 | 263 | +0.91% | 437,600 | 718億2000万 | +2.54% | 12.04 | 3.31 |
| 08/23 | 257 | 261 | 256 | 260 | +1.46% | 367,200 | 711億7020万 | +1.61% | 11.93 | 3.28 |
| 08/22 | 255 | 262 | 255 | 256 | +0.39% | 357,600 | 701億4420万 | +0.15% | 11.76 | 3.24 |
| 08/19 | 254 | 261 | 253 | 255 | +0.34% | 460,000 | 698億7060万 | -0.24% | 11.71 | 3.22 |
| 08/18 | 254 | 262 | 254 | 255 | -0.2% | 468,800 | 696億3120万 | -0.97% | 11.67 | 3.21 |
| 08/17 | 253 | 257 | 253 | 255 | -0.29% | 342,400 | 697億6800万 | -0.78% | 11.69 | 3.22 |
| 08/16 | 255 | 261 | 255 | 256 | -0.34% | 251,200 | 699億7320万 | -0.87% | 11.73 | 3.23 |
| 08/15 | 257 | 261 | 256 | 257 | -1.25% | 164,000 | 702億1260万 | -0.15% | 11.77 | 3.24 |
| 08/12 | 264 | 264 | 258 | 260 | -1.56% | 593,600 | 711億180万 | +1.12% | 11.92 | 3.28 |
| 08/10 | 263 | 267 | 262 | 264 | -1.77% | 674,400 | 722億3040万 | +2.72% | 12.11 | 3.33 |
| 08/09 | 255 | 269 | 254 | 269 | +7.77% | 2,094,400 | 735億3000万 | +4.57% | 12.32 | 3.39 |
| 08/08 | 240 | 250 | 239 | 249 | +5.67% | 712,800 | 682億2900万 | -2.97% | 11.44 | 3.15 |
| 08/05 | 239 | 240 | 235 | 236 | -2.07% | 889,600 | 645億6960万 | -8.53% | 10.82 | 2.98 |
| 08/04 | 242 | 243 | 237 | 241 | -0.46% | 1,088,000 | 659億3760万 | -6.95% | 11.05 | 3.04 |
| 08/03 | 246 | 246 | 240 | 242 | -2.66% | 1,360,800 | 662億4540万 | -6.52% | 11.1 | 3.06 |
| 08/02 | 249 | 251 | 246 | 249 | -0.7% | 701,600 | 680億5800万 | -4.33% | 11.41 | 3.14 |
| 08/01 | 253 | 254 | 249 | 251 | -2.2% | 970,400 | 685億3680万 | -4.02% | 11.49 | 3.16 |
| 07/29 | 253 | 257 | 250 | 256 | +1.29% | 620,000 | 700億7580万 | -1.87% | 11.75 | 3.23 |
| 07/28 | 255 | 257 | 250 | 253 | -0.93% | 1,474,400 | 691億8660万 | -3.11% | 11.6 | 3.19 |
| 07/27 | 253 | 256 | 253 | 255 | +0.89% | 507,200 | 698億3640万 | -2.2% | 11.71 | 3.22 |
| 07/26 | 262 | 262 | 251 | 253 | -3.39% | 790,400 | 692億2080万 | -3.07% | 11.6 | 3.19 |
| 07/25 | 263 | 268 | 262 | 262 | -1.46% | 560,000 | 716億4900万 | +0.34% | 12.01 | 3.31 |
| 07/22 | 265 | 266 | 262 | 266 | -0.42% | 669,600 | 727億920万 | +2.21% | 12.19 | 3.36 |
| 07/21 | 263 | 270 | 262 | 267 | +1.67% | 686,400 | 730億1700万 | +3.04% | 12.24 | 3.37 |
| 07/20 | 267 | 267 | 259 | 263 | -1.82% | 477,600 | 718億2000万 | +1.74% | 12.04 | 3.31 |
| 07/19 | 259 | 268 | 259 | 267 | +3.23% | 585,600 | 731億5380万 | +3.63% | 12.26 | 3.38 |
| 07/15 | 266 | 268 | 258 | 259 | -2.86% | 1,028,000 | 708億6240万 | +0.39% | 11.88 | 3.27 |
| 07/14 | 270 | 272 | 266 | 267 | -2.38% | 471,200 | 729億4860万 | +2.94% | 12.23 | 3.37 |
| 07/13 | 269 | 276 | 267 | 273 | +3.16% | 1,196,800 | 747億2700万 | +5.05% | 12.52 | 3.45 |
| 07/12 | 264 | 272 | 264 | 265 | +0.43% | 980,000 | 724億3560万 | +1.83% | 12.14 | 3.34 |
| 07/11 | 251 | 268 | 251 | 264 | +7.66% | 1,108,000 | 721億2780万 | +1.39% | 12.09 | 3.33 |
| 07/08 | 251 | 254 | 244 | 245 | -2.92% | 1,013,600 | 669億9780万 | -6.18% | 11.23 | 3.09 |
| 07/07 | 253 | 259 | 251 | 252 | -1.7% | 607,200 | 690億1560万 | -4.09% | 11.57 | 3.19 |
| 07/06 | 262 | 262 | 253 | 257 | -2.98% | 778,400 | 702億1260万 | -3.16% | 11.77 | 3.24 |
| 07/05 | 270 | 270 | 263 | 265 | -2.13% | 480,000 | 723億6720万 | -0.94% | 12.13 | 3.34 |
| 07/04 | 268 | 272 | 265 | 270 | +1.5% | 644,800 | 739億4040万 | +0.46% | 12.39 | 3.41 |
| 07/01 | 266 | 269 | 263 | 266 | +1.82% | 524,000 | 728億4600万 | -1.75% | 12.21 | 3.36 |
| 06/30 | 265 | 268 | 261 | 262 | +0.24% | 590,400 | 715億4640万 | -3.86% | 11.99 | 3.3 |
| 06/29 | 261 | 264 | 258 | 261 | +2.3% | 834,400 | 713億7540万 | -4.79% | 11.96 | 3.29 |
| 06/28 | 255 | 260 | 254 | 255 | -2.9% | 1,269,600 | 697億6800万 | -7.61% | 11.69 | 3.22 |
| 06/27 | 263 | 266 | 259 | 263 | +4.01% | 993,600 | 718億5420万 | -5.53% | 12.04 | 3.32 |
| 06/24 | 270 | 272 | 236 | 253 | -4.54% | 1,379,200 | 690億8400万 | -9.82% | 11.58 | 3.19 |
| 06/23 | 258 | 265 | 254 | 265 | +1.73% | 1,212,800 | 723億6720万 | -6.54% | 12.13 | 3.34 |
| 06/22 | 260 | 262 | 254 | 260 | -0.29% | 879,200 | 711億3600万 | -8.13% | 11.92 | 3.28 |
| 06/21 | 250 | 261 | 249 | 261 | +4.56% | 1,284,800 | 713億4120万 | -8.51% | 11.96 | 3.29 |
| 06/20 | 241 | 250 | 241 | 249 | +8.07% | 1,229,600 | 682億2900万 | -13.11% | 11.44 | 3.15 |
| 06/17 | 238 | 243 | 227 | 231 | 0% | 1,700,800 | 631億3320万 | -20.16% | 10.58 | 2.91 |
| 06/16 | 251 | 252 | 229 | 231 | -8.61% | 2,152,000 | 631億3320万 | -20.7% | 10.58 | 2.91 |
| 06/15 | 249 | 254 | 248 | 253 | +0.15% | 1,378,400 | 690億8400万 | -14.12% | 11.58 | 3.19 |
| 06/14 | 273 | 278 | 250 | 252 | -11.15% | 3,400,800 | 689億8140万 | -14.82% | 11.56 | 3.18 |
| 06/13 | 274 | 285 | 272 | 284 | +2.9% | 1,261,600 | 776億3400万 | -5.1% | 13.01 | 3.58 |
| 06/10 | 280 | 280 | 274 | 276 | -1.43% | 1,313,600 | 754億4520万 | -7.78% | 12.65 | 3.48 |
| 06/09 | 284 | 289 | 280 | 280 | -0.13% | 1,594,400 | 765億3960万 | -6.75% | 12.83 | 3.53 |
| 06/08 | 278 | 281 | 276 | 280 | +0.95% | 851,200 | 766億4220万 | -6.94% | 12.85 | 3.54 |
| 06/07 | 274 | 284 | 274 | 278 | +2.12% | 1,770,400 | 759億2400万 | -8.11% | 12.73 | 3.5 |
