PBR
2015/10/01~2016/02/29
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 |
---|
2019 | 9/1, 株式分割 1→2 |
2016 |
02/29 | 503 | 509 | 496 | 496 | -1.39% | 62,400 | 72億9068万 | -7.73% | - | 2.3 |
02/26 | 511 | 514 | 503 | 503 | -1.76% | 57,000 | 73億9368万 | -6.6% | - | 2.34 |
02/25 | 506 | 520 | 502 | 512 | -8.09% | 124,400 | 75億2610万 | -4.75% | - | 2.38 |
02/24 | 543 | 561 | 543 | 557 | +1% | 100,800 | 81億8822万 | +3.63% | - | 2.59 |
02/23 | 561 | 561 | 549 | 551 | -1.61% | 58,800 | 81億730万 | +2.61% | - | 2.56 |
02/22 | 552 | 562 | 551 | 560 | +1.91% | 44,400 | 82億3972万 | +4.48% | - | 2.6 |
02/19 | 544 | 550 | 540 | 550 | +0.92% | 24,600 | 80億8523万 | +2.52% | - | 2.56 |
02/18 | 529 | 547 | 529 | 545 | +2.64% | 47,800 | 80億1166万 | +1.59% | - | 2.53 |
02/17 | 545 | 545 | 527 | 531 | -0.47% | 25,400 | 78億567万 | -1.58% | - | 2.47 |
02/16 | 530 | 542 | 525 | 533 | +0.66% | 21,000 | 78億4245万 | -1.48% | - | 2.48 |
02/15 | 521 | 538 | 509 | 530 | +7.84% | 51,800 | 77億9095万 | -2.67% | - | 2.46 |
02/12 | 500 | 512 | 490 | 491 | -4.57% | 106,800 | 72億2447万 | -10.24% | - | 2.28 |
02/10 | 536 | 542 | 503 | 515 | -3.2% | 84,000 | 75億7025万 | -6.79% | - | 2.39 |
02/09 | 539 | 550 | 532 | 532 | -4.66% | 38,200 | 78億2038万 | -4.58% | - | 2.47 |
02/08 | 545 | 559 | 542 | 558 | +4.4% | 21,000 | 82億294万 | -0.45% | - | 2.59 |
02/05 | 550 | 555 | 526 | 534 | -3.78% | 49,200 | 78億5716万 | -5.15% | - | 2.48 |
02/04 | 562 | 562 | 555 | 555 | -1.33% | 29,200 | 81億6615万 | -2.12% | - | 2.58 |
02/03 | 563 | 564 | 556 | 563 | -1.14% | 35,800 | 82億7651万 | -1.14% | - | 2.62 |
02/02 | 564 | 581 | 562 | 569 | +0.89% | 33,800 | 83億7215万 | -0.18% | - | 2.65 |
02/01 | 556 | 565 | 552 | 564 | +3.39% | 50,600 | 82億9858万 | -1.23% | - | 2.62 |
01/29 | 539 | 550 | 533 | 546 | +1.77% | 46,800 | 80億2637万 | -4.8% | - | 2.54 |
01/28 | 534 | 539 | 531 | 536 | -0.09% | 28,000 | 78億8659万 | -6.94% | - | 2.49 |
01/27 | 539 | 539 | 530 | 537 | +2.48% | 32,000 | 78億9395万 | -7.5% | - | 2.5 |
01/26 | 525 | 537 | 523 | 524 | -2.42% | 34,600 | 77億267万 | -10.36% | - | 2.43 |
01/25 | 525 | 537 | 517 | 537 | +4.58% | 43,200 | 78億9395万 | -8.76% | - | 2.5 |
01/22 | 496 | 517 | 496 | 513 | +5.88% | 59,800 | 75億4817万 | -13.2% | - | 2.39 |
01/21 | 514 | 528 | 482 | 485 | -7.98% | 130,000 | 71億2883万 | -18.57% | - | 2.25 |
01/20 | 550 | 550 | 526 | 527 | -3.04% | 44,400 | 77億4681万 | -12.25% | - | 2.45 |
01/19 | 543 | 547 | 537 | 543 | +1.12% | 31,200 | 79億8959万 | -10.1% | - | 2.53 |
01/18 | 521 | 550 | 515 | 537 | -0.56% | 64,200 | 79億131万 | -11.68% | - | 2.5 |
01/15 | 559 | 565 | 539 | 540 | -3.23% | 87,000 | 79億4545万 | -11.62% | - | 2.51 |
01/14 | 540 | 562 | 538 | 558 | -9.12% | 167,000 | 82億1030万 | -9.27% | - | 2.6 |
01/13 | 598 | 617 | 598 | 614 | +4.16% | 35,000 | 90億3427万 | -0.65% | - | 2.86 |
01/12 | 623 | 623 | 590 | 590 | -3.2% | 72,400 | 86億7378万 | -4.77% | - | 2.74 |
01/08 | 599 | 620 | 589 | 609 | +0.25% | 45,000 | 89億6070万 | -1.93% | - | 2.83 |
01/07 | 615 | 620 | 606 | 608 | -2.1% | 43,800 | 89億3863万 | -2.33% | - | 2.83 |
01/06 | 623 | 632 | 612 | 621 | -0.32% | 29,800 | 91億2991万 | -0.4% | - | 2.89 |
01/05 | 616 | 624 | 609 | 623 | -0.24% | 37,800 | 91億5934万 | -0.24% | - | 2.9 |
01/04 | 645 | 645 | 623 | 624 | -0.32% | 44,800 | 91億8141万 | 0% | - | 2.9 |
2015 |
12/30 | 623 | 638 | 623 | 626 | +0.56% | 33,000 | 92億1083万 | +0.16% | - | 2.91 |
12/29 | 611 | 625 | 611 | 623 | +2.3% | 48,800 | 91億5934万 | -0.56% | - | 2.9 |
12/28 | 599 | 611 | 596 | 609 | +2.44% | 25,800 | 89億5334万 | -2.95% | - | 2.83 |
12/25 | 595 | 600 | 592 | 594 | -0.25% | 51,600 | 87億3999万 | -5.41% | - | 2.76 |
12/24 | 616 | 617 | 595 | 596 | -3.33% | 70,000 | 87億6206万 | -5.48% | - | 2.77 |
12/22 | 626 | 630 | 614 | 616 | -1.91% | 40,600 | 90億6370万 | -2.53% | - | 2.86 |
12/21 | 629 | 637 | 625 | 628 | -0.16% | 22,800 | 92億4026万 | -0.79% | - | 2.92 |
12/18 | 635 | 649 | 628 | 629 | -0.16% | 49,600 | 92億5498万 | -0.63% | - | 2.93 |
12/17 | 639 | 651 | 625 | 630 | +0.8% | 84,400 | 92億6969万 | -0.47% | - | 2.93 |
12/16 | 611 | 627 | 610 | 625 | +2.54% | 41,400 | 91億9612万 | -1.11% | - | 2.91 |
12/15 | 604 | 616 | 604 | 610 | -0.33% | 47,000 | 89億6806万 | -3.25% | - | 2.83 |
12/14 | 610 | 614 | 603 | 612 | -2% | 34,200 | 89億9748万 | -2.63% | - | 2.84 |
12/11 | 625 | 630 | 622 | 624 | -0.16% | 26,000 | 91億8141万 | -0.48% | - | 2.9 |
12/10 | 625 | 627 | 619 | 625 | 0% | 24,400 | 91億9612万 | +0.16% | - | 2.91 |
12/09 | 628 | 630 | 625 | 625 | -0.64% | 20,400 | 91億9612万 | +0.64% | - | 2.91 |
12/08 | 628 | 634 | 626 | 629 | -0.94% | 37,600 | 92億5498万 | +1.78% | - | 2.93 |
12/07 | 640 | 641 | 634 | 635 | +1.2% | 34,400 | 93億4326万 | +3.08% | - | 2.95 |
12/04 | 635 | 636 | 627 | 628 | -1.41% | 43,200 | 92億3290万 | +2.37% | - | 2.92 |
12/03 | 639 | 639 | 635 | 637 | -0.31% | 15,000 | 93億6533万 | +4.17% | - | 2.96 |
12/02 | 646 | 646 | 636 | 639 | -0.16% | 25,000 | 93億9476万 | +5.02% | - | 2.97 |
12/01 | 650 | 650 | 636 | 640 | -0.47% | 30,000 | 94億947万 | +5.7% | - | 2.97 |
11/30 | 633 | 645 | 633 | 643 | +1.58% | 20,400 | 94億5361万 | +6.73% | - | 2.99 |
11/27 | 635 | 643 | 633 | 633 | -0.55% | 25,400 | 93億647万 | +5.77% | - | 2.94 |
11/26 | 645 | 646 | 633 | 636 | -1.47% | 59,800 | 93億5797万 | +6.89% | - | 2.96 |
11/25 | 649 | 650 | 641 | 646 | -0.54% | 30,400 | 94億9775万 | +9.22% | - | 3 |
11/24 | 651 | 653 | 645 | 649 | +1.01% | 35,200 | 95億4925万 | +10.56% | - | 3.02 |
11/20 | 650 | 651 | 631 | 643 | +0.23% | 33,000 | 94億5361万 | +10.21% | - | 2.99 |
11/19 | 658 | 658 | 640 | 641 | -1% | 46,000 | 94億3154万 | +10.9% | - | 2.98 |
11/18 | 643 | 660 | 643 | 648 | +1.25% | 61,800 | 95億2718万 | +12.8% | - | 3.01 |
11/17 | 631 | 640 | 629 | 640 | +1.67% | 35,600 | 94億947万 | +12.39% | - | 2.97 |
11/16 | 622 | 634 | 611 | 629 | -1.18% | 38,800 | 92億5498万 | +11.52% | - | 2.93 |
11/13 | 630 | 642 | 611 | 637 | +0.87% | 80,000 | 93億6533万 | +13.46% | - | 2.96 |
11/12 | 615 | 638 | 606 | 631 | +6.95% | 120,200 | 92億8440万 | +13.29% | - | 2.93 |
11/11 | 589 | 605 | 585 | 590 | +0.68% | 64,000 | 86億8114万 | +6.5% | - | 2.74 |
11/10 | 570 | 589 | 570 | 586 | +2.9% | 49,000 | 86億2228万 | +6.35% | - | 2.73 |
11/09 | 568 | 575 | 565 | 570 | +0.62% | 59,200 | 83億7950万 | +3.73% | - | 2.65 |
11/06 | 561 | 568 | 561 | 566 | +1.43% | 26,800 | 83億2801万 | +3.47% | - | 2.63 |
11/05 | 558 | 562 | 556 | 558 | +0.18% | 25,400 | 82億1030万 | +2.2% | - | 2.6 |
11/04 | 565 | 567 | 556 | 557 | +0.54% | 21,600 | 81億9558万 | +2.2% | - | 2.59 |
11/02 | 563 | 563 | 552 | 554 | -1.25% | 30,800 | 81億5144万 | +1.65% | - | 2.58 |
10/30 | 568 | 573 | 561 | 561 | -2.09% | 43,600 | 82億5444万 | +3.13% | - | 2.61 |
10/29 | 561 | 573 | 561 | 573 | +2.14% | 47,000 | 84億3100万 | +5.52% | - | 2.66 |
10/28 | 570 | 570 | 558 | 561 | -1.06% | 38,400 | 82億5444万 | +3.51% | - | 2.61 |
10/27 | 566 | 570 | 565 | 567 | +0.27% | 30,600 | 83億4272万 | +4.81% | - | 2.64 |
10/26 | 567 | 570 | 564 | 566 | +0.8% | 28,200 | 83億2065万 | +4.92% | - | 2.63 |
10/23 | 557 | 569 | 553 | 561 | +2.28% | 57,000 | 82億5444万 | +4.08% | - | 2.61 |
10/22 | 554 | 558 | 547 | 549 | -0.45% | 27,600 | 80億7051万 | +1.95% | - | 2.55 |
10/21 | 552 | 559 | 543 | 551 | -1.08% | 55,600 | 80億9407万 | +2.42% | - | 2.56 |
10/20 | 548 | 557 | 546 | 557 | +2.58% | 89,000 | 81億8221万 | +3.53% | - | 2.59 |
10/19 | 545 | 545 | 532 | 543 | +0.84% | 25,400 | 79億7656万 | +1.12% | - | 2.52 |
10/16 | 530 | 548 | 530 | 539 | +1.7% | 48,000 | 79億1045万 | +0.47% | - | 2.5 |
10/15 | 522 | 530 | 522 | 530 | +1.63% | 26,400 | 77億7824万 | -1.03% | - | 2.46 |
10/14 | 525 | 525 | 518 | 521 | -0.67% | 41,000 | 76億5338万 | -2.62% | - | 2.42 |
10/13 | 521 | 531 | 521 | 525 | -0.38% | 50,800 | 77億480万 | -2.33% | - | 2.44 |
10/09 | 515 | 535 | 515 | 527 | -3.04% | 135,600 | 77億3417万 | -2.14% | - | 2.44 |
10/08 | 550 | 550 | 532 | 543 | -0.28% | 36,000 | 79億7656万 | +0.74% | - | 2.52 |
10/07 | 555 | 558 | 537 | 545 | -0.18% | 36,600 | 79億9859万 | +0.46% | - | 2.53 |
10/06 | 545 | 552 | 541 | 546 | +2.54% | 39,600 | 80億1328万 | +0.28% | - | 2.53 |
10/05 | 537 | 539 | 526 | 532 | +2.01% | 32,400 | 78億1497万 | -2.56% | - | 2.47 |
10/02 | 519 | 523 | 514 | 522 | -0.29% | 21,600 | 76億6073万 | -4.49% | - | 2.42 |
10/01 | 514 | 530 | 508 | 523 | -3.95% | 118,200 | 76億8276万 | -4.04% | - | 2.43 |