PBR
2015/09/09～2016/02/09
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 |
| 02/09 | 1,150 | 1,150 | 1,110 | 1,115 | -6.54% | 908,500 | 1993億6081万 | -5.27% | 16.43 | 0.76 |
| 02/08 | 1,173 | 1,198 | 1,148 | 1,193 | +1.71% | 543,500 | 2133億713万 | +0.93% | 17.57 | 0.81 |
| 02/05 | 1,148 | 1,181 | 1,148 | 1,173 | +1.38% | 729,500 | 2097億3115万 | -1.1% | 17.28 | 0.8 |
| 02/04 | 1,140 | 1,167 | 1,125 | 1,157 | +0.09% | 823,700 | 2068億7037万 | -2.77% | 17.04 | 0.79 |
| 02/03 | 1,173 | 1,176 | 1,146 | 1,156 | -3.67% | 704,100 | 2066億9157万 | -3.26% | 17.03 | 0.79 |
| 02/02 | 1,217 | 1,226 | 1,196 | 1,200 | -2.2% | 394,600 | 2145億5872万 | +0.08% | 17.68 | 0.82 |
| 02/01 | 1,210 | 1,229 | 1,210 | 1,227 | +2.25% | 612,600 | 2193億8629万 | +2.16% | 18.08 | 0.83 |
| 01/29 | 1,169 | 1,208 | 1,142 | 1,200 | +3.36% | 1,024,100 | 2145億5872万 | -0.25% | 17.68 | 0.82 |
| 01/28 | 1,143 | 1,162 | 1,132 | 1,161 | +0.78% | 837,600 | 2075億8556万 | -3.81% | 17.1 | 0.79 |
| 01/27 | 1,124 | 1,157 | 1,124 | 1,152 | +3.5% | 636,200 | 2059億7637万 | -4.95% | 16.97 | 0.78 |
| 01/26 | 1,138 | 1,142 | 1,108 | 1,113 | -4.71% | 1,040,400 | 1990億321万 | -8.7% | 16.4 | 0.76 |
| 01/25 | 1,182 | 1,188 | 1,163 | 1,168 | -0.09% | 612,400 | 2088億3716万 | -4.73% | 17.21 | 0.79 |
| 01/22 | 1,150 | 1,169 | 1,134 | 1,169 | +5.03% | 858,400 | 2090億1595万 | -5.04% | 17.22 | 0.79 |
| 01/21 | 1,142 | 1,165 | 1,111 | 1,113 | -0.71% | 1,056,800 | 1990億321万 | -9.88% | 16.4 | 0.76 |
| 01/20 | 1,173 | 1,183 | 1,120 | 1,121 | -4.35% | 986,100 | 2004億3361万 | -9.89% | 16.51 | 0.76 |
| 01/19 | 1,158 | 1,178 | 1,150 | 1,172 | +0.6% | 820,600 | 2095億5235万 | -6.31% | 17.26 | 0.8 |
| 01/18 | 1,152 | 1,174 | 1,150 | 1,165 | -1.44% | 620,900 | 2083億76万 | -7.32% | 17.16 | 0.79 |
| 01/15 | 1,212 | 1,218 | 1,175 | 1,182 | -0.17% | 687,700 | 2113億4034万 | -6.41% | 17.41 | 0.8 |
| 01/14 | 1,178 | 1,190 | 1,161 | 1,184 | -3.03% | 826,700 | 2116億9794万 | -6.85% | 17.44 | 0.8 |
| 01/13 | 1,192 | 1,221 | 1,175 | 1,221 | +3.13% | 726,200 | 2183億1350万 | -4.46% | 17.99 | 0.83 |
| 01/12 | 1,207 | 1,217 | 1,180 | 1,184 | -1.91% | 982,500 | 2116億9794万 | -7.86% | 17.44 | 0.8 |
| 01/08 | 1,192 | 1,225 | 1,185 | 1,207 | -0.58% | 1,706,900 | 2158億1031万 | -6.8% | 17.78 | 0.82 |
| 01/07 | 1,230 | 1,248 | 1,211 | 1,214 | -1.7% | 944,600 | 2170億6191万 | -6.76% | 17.88 | 0.82 |
| 01/06 | 1,238 | 1,245 | 1,222 | 1,235 | -0.4% | 785,200 | 2208億1668万 | -5.87% | 18.19 | 0.84 |
| 01/05 | 1,236 | 1,256 | 1,230 | 1,240 | -0.24% | 418,200 | 2217億1068万 | -6.13% | 18.27 | 0.84 |
| 01/04 | 1,273 | 1,289 | 1,238 | 1,243 | -3.04% | 738,700 | 2222億4708万 | -6.82% | 18.31 | 0.84 |
| 2015 |
| 12/30 | 1,285 | 1,299 | 1,278 | 1,282 | +0.31% | 341,800 | 2292億2023万 | -4.75% | 18.88 | 0.87 |
| 12/29 | 1,271 | 1,282 | 1,261 | 1,278 | 0% | 438,900 | 2285億504万 | -5.82% | 18.82 | 0.87 |
| 12/28 | 1,262 | 1,296 | 1,262 | 1,278 | +1.43% | 451,000 | 2285億504万 | -6.44% | 18.82 | 0.87 |
| 12/25 | 1,283 | 1,283 | 1,255 | 1,260 | -0.4% | 435,500 | 2252億8666万 | -8.43% | 18.56 | 0.86 |
| 12/24 | 1,285 | 1,295 | 1,265 | 1,265 | -0.24% | 413,600 | 2261億8065万 | -8.8% | 18.63 | 0.86 |
| 12/22 | 1,274 | 1,279 | 1,266 | 1,268 | -1.55% | 724,800 | 2267億1705万 | -9.36% | 18.68 | 0.86 |
| 12/21 | 1,289 | 1,292 | 1,262 | 1,288 | -0.77% | 782,000 | 2302億9303万 | -8.65% | 18.97 | 0.87 |
| 12/18 | 1,306 | 1,359 | 1,292 | 1,298 | -1.37% | 1,752,600 | 2320億8102万 | -8.59% | 19.12 | 0.88 |
| 12/17 | 1,328 | 1,335 | 1,312 | 1,316 | +1.23% | 1,142,400 | 2352億9940万 | -8.04% | 19.38 | 0.89 |
| 12/16 | 1,291 | 1,306 | 1,285 | 1,300 | +1.56% | 809,600 | 2324億3862万 | -9.72% | 19.15 | 0.88 |
| 12/15 | 1,297 | 1,308 | 1,277 | 1,280 | -0.54% | 953,600 | 2288億6264万 | -11.72% | 18.85 | 0.87 |
| 12/14 | 1,280 | 1,291 | 1,256 | 1,287 | -2.72% | 1,028,700 | 2301億1423万 | -12.09% | 18.96 | 0.87 |
| 12/11 | 1,300 | 1,330 | 1,296 | 1,323 | +1.85% | 1,943,500 | 2365億5099万 | -10.43% | 19.49 | 0.9 |
| 12/10 | 1,305 | 1,307 | 1,291 | 1,299 | -1.74% | 1,084,600 | 2322億5982万 | -12.7% | 19.13 | 0.88 |
| 12/09 | 1,328 | 1,335 | 1,313 | 1,322 | -0.75% | 874,100 | 2363億7219万 | -11.87% | 19.47 | 0.9 |
| 12/08 | 1,359 | 1,369 | 1,327 | 1,332 | -2.2% | 1,159,600 | 2381億6018万 | -11.85% | 19.62 | 0.9 |
| 12/07 | 1,370 | 1,375 | 1,359 | 1,362 | +0.22% | 1,009,600 | 2435億2415万 | -10.63% | 20.06 | 0.92 |
| 12/04 | 1,390 | 1,390 | 1,353 | 1,359 | -3.69% | 1,969,500 | 2429億8775万 | -11.35% | 20.02 | 0.92 |
| 12/03 | 1,415 | 1,424 | 1,405 | 1,411 | -0.42% | 1,188,600 | 2522億8530万 | -8.5% | 20.78 | 0.96 |
| 12/02 | 1,409 | 1,421 | 1,403 | 1,417 | +0.93% | 1,413,100 | 2533億5809万 | -8.46% | 20.87 | 0.96 |
| 12/01 | 1,445 | 1,446 | 1,401 | 1,404 | -3.57% | 2,101,300 | 2510億3371万 | -9.77% | 20.68 | 0.95 |
| 11/30 | 1,468 | 1,480 | 1,441 | 1,456 | -0.82% | 1,231,600 | 2603億3125万 | -6.85% | 21.45 | 0.99 |
| 11/27 | 1,479 | 1,498 | 1,441 | 1,468 | -5.84% | 2,630,100 | 2624億7684万 | -6.26% | 21.62 | 1 |
| 11/26 | 1,553 | 1,579 | 1,548 | 1,559 | +1.23% | 893,700 | 2787億4754万 | -0.57% | 22.96 | 1.06 |
| 11/25 | 1,553 | 1,554 | 1,532 | 1,540 | -0.32% | 759,200 | 2753億5036万 | -1.66% | 22.68 | 1.05 |
| 11/24 | 1,531 | 1,550 | 1,522 | 1,545 | +1.85% | 820,300 | 2762億4436万 | -1.28% | 22.76 | 1.05 |
| 11/20 | 1,534 | 1,540 | 1,507 | 1,517 | -1.11% | 894,000 | 2712億3799万 | -3.01% | 22.34 | 1.03 |
| 11/19 | 1,542 | 1,544 | 1,524 | 1,534 | +1.19% | 926,900 | 2742億7757万 | -1.92% | 22.59 | 1.04 |
| 11/18 | 1,560 | 1,565 | 1,502 | 1,516 | -3.01% | 1,384,200 | 2710億5919万 | -3.01% | 22.33 | 1.03 |
| 11/17 | 1,564 | 1,584 | 1,563 | 1,563 | +1.23% | 717,300 | 2794億6274万 | -0.06% | 23.02 | 1.06 |
| 11/16 | 1,524 | 1,549 | 1,522 | 1,544 | -0.64% | 575,100 | 2760億6556万 | -1.22% | 22.74 | 1.05 |
| 11/13 | 1,543 | 1,555 | 1,520 | 1,554 | -0.51% | 739,300 | 2778億5355万 | -0.38% | 22.89 | 1.06 |
| 11/12 | 1,535 | 1,569 | 1,530 | 1,562 | +0.9% | 547,000 | 2792億8394万 | +0.39% | 23.01 | 1.06 |
| 11/11 | 1,551 | 1,551 | 1,508 | 1,548 | +0.72% | 1,156,600 | 2767億8075万 | -0.26% | 22.8 | 1.05 |
| 11/10 | 1,620 | 1,636 | 1,505 | 1,537 | -6.28% | 1,407,500 | 2748億1396万 | -0.65% | 22.64 | 1.04 |
| 11/09 | 1,611 | 1,650 | 1,602 | 1,640 | +2.18% | 759,300 | 2932億3025万 | +6.36% | 24.16 | 1.11 |
| 11/06 | 1,602 | 1,626 | 1,585 | 1,605 | -0.56% | 582,100 | 2869億7229万 | +4.77% | 23.64 | 1.09 |
| 11/05 | 1,592 | 1,616 | 1,575 | 1,614 | +1.19% | 501,000 | 2885億8148万 | +6.11% | 23.77 | 1.1 |
| 11/04 | 1,622 | 1,627 | 1,593 | 1,595 | +0.31% | 784,900 | 2851億8430万 | +5.7% | 23.49 | 1.08 |
| 11/02 | 1,616 | 1,630 | 1,572 | 1,590 | -3.58% | 945,400 | 2842億9031万 | +6.07% | 23.42 | 1.08 |
| 10/30 | 1,605 | 1,661 | 1,577 | 1,649 | +3.32% | 1,305,900 | 2948億3945万 | +10.6% | 24.29 | 1.12 |
| 10/29 | 1,578 | 1,610 | 1,566 | 1,596 | +0.57% | 2,399,600 | 2853億6310万 | +7.77% | 23.51 | 1.08 |
| 10/28 | 1,575 | 1,591 | 1,545 | 1,587 | +1.41% | 882,300 | 2837億5391万 | +7.45% | 23.37 | 1.08 |
| 10/27 | 1,604 | 1,604 | 1,554 | 1,565 | -2.19% | 803,500 | 2798億2033万 | +6.17% | 23.05 | 1.06 |
| 10/26 | 1,589 | 1,620 | 1,575 | 1,600 | +1.01% | 712,700 | 2860億7830万 | +8.84% | 23.57 | 1.09 |
| 10/23 | 1,570 | 1,609 | 1,570 | 1,584 | +3.13% | 1,022,300 | 2832億1751万 | +8.2% | 23.33 | 1.08 |
| 10/22 | 1,520 | 1,554 | 1,520 | 1,536 | +0.39% | 408,200 | 2746億3517万 | +5.28% | 22.62 | 1.04 |
| 10/21 | 1,495 | 1,536 | 1,483 | 1,530 | +2.34% | 748,600 | 2735億6237万 | +5.08% | 22.54 | 1.04 |
| 10/20 | 1,507 | 1,508 | 1,482 | 1,495 | -0.8% | 778,000 | 2673億441万 | +2.89% | 22.02 | 1.02 |
| 10/19 | 1,523 | 1,531 | 1,491 | 1,507 | -1.05% | 969,000 | 2694億5000万 | +3.79% | 22.2 | 1.02 |
| 10/16 | 1,557 | 1,557 | 1,516 | 1,523 | -0.46% | 917,400 | 2723億1078万 | +5.33% | 22.43 | 1.03 |
| 10/15 | 1,501 | 1,534 | 1,482 | 1,530 | +1.26% | 682,000 | 2735億6237万 | +6.25% | 22.54 | 1.04 |
| 10/14 | 1,520 | 1,538 | 1,490 | 1,511 | -1.63% | 952,900 | 2701億6519万 | +5.44% | 22.26 | 1.03 |
| 10/13 | 1,510 | 1,569 | 1,509 | 1,536 | -0.84% | 1,127,500 | 2746億3517万 | +7.56% | 22.62 | 1.04 |
| 10/09 | 1,470 | 1,551 | 1,469 | 1,549 | +6.46% | 1,788,900 | 2769億5955万 | +8.85% | 22.82 | 1.05 |
| 10/08 | 1,451 | 1,489 | 1,442 | 1,455 | -0.61% | 1,120,100 | 2601億5245万 | +2.61% | 21.43 | 0.99 |
| 10/07 | 1,456 | 1,482 | 1,440 | 1,464 | +0.62% | 863,900 | 2617億6164万 | +3.24% | 21.56 | 0.99 |
| 10/06 | 1,450 | 1,468 | 1,445 | 1,455 | +1.89% | 835,400 | 2601億5245万 | +2.61% | 21.43 | 0.99 |
| 10/05 | 1,418 | 1,433 | 1,409 | 1,428 | +1.71% | 546,000 | 2553億2488万 | +0.85% | 21.03 | 0.97 |
| 10/02 | 1,372 | 1,411 | 1,362 | 1,404 | +1.74% | 690,600 | 2510億3371万 | -0.71% | 20.68 | 0.95 |
| 10/01 | 1,352 | 1,390 | 1,344 | 1,380 | +2.53% | 941,100 | 2467億4253万 | -2.13% | 20.33 | 0.94 |
| 09/30 | 1,359 | 1,359 | 1,331 | 1,346 | +2.2% | 842,000 | 2406億6337万 | -4.47% | 19.82 | 0.91 |
| 09/29 | 1,344 | 1,346 | 1,313 | 1,317 | -2.01% | 1,279,000 | 2354億7820万 | -6.66% | 19.39 | 0.89 |
| 09/28 | 1,379 | 1,384 | 1,334 | 1,344 | -3.38% | 861,000 | 2403億577万 | -5.02% | 19.79 | 0.91 |
| 09/25 | 1,392 | 1,397 | 1,369 | 1,391 | -0.14% | 1,457,000 | 2487億932万 | -1.9% | 20.48 | 0.94 |
| 09/24 | 1,430 | 1,433 | 1,387 | 1,393 | -6.51% | 1,210,000 | 2490億6692万 | -1.9% | 20.51 | 0.95 |
| 09/18 | 1,491 | 1,501 | 1,472 | 1,490 | -1.84% | 740,000 | 2664億1041万 | +4.71% | 21.94 | 1.01 |
| 09/17 | 1,484 | 1,524 | 1,484 | 1,518 | +2.92% | 727,000 | 2714億1678万 | +6.83% | 22.35 | 1.03 |
| 09/16 | 1,458 | 1,482 | 1,450 | 1,475 | +1.72% | 428,000 | 2637億2843万 | +3.95% | 21.72 | 1 |
| 09/15 | 1,460 | 1,472 | 1,445 | 1,450 | +0.76% | 538,000 | 2592億5846万 | +2.26% | 21.35 | 0.98 |
| 09/14 | 1,465 | 1,475 | 1,433 | 1,439 | -1.57% | 574,000 | 2572億9167万 | +1.48% | 21.19 | 0.98 |
| 09/11 | 1,449 | 1,469 | 1,437 | 1,462 | -0.07% | 1,906,000 | 2614億404万 | +3.03% | 21.53 | 0.99 |
| 09/10 | 1,425 | 1,464 | 1,406 | 1,463 | -0.48% | 674,000 | 2615億8284万 | +3.1% | 21.54 | 0.99 |
| 09/09 | 1,399 | 1,470 | 1,395 | 1,470 | +9.05% | 1,009,000 | 2628億3444万 | +3.74% | 21.64 | 1 |
