PBR
2015/11/04～2016/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,835 | 1,840 | 1,815 | 1,815 | -0.82% | 53,600 | 899億695万 | -2.58% | 12.92 | 0.97 |
| 03/30 | 1,835 | 1,835 | 1,815 | 1,830 | -0.27% | 50,800 | 906億4998万 | -1.77% | 13.02 | 0.98 |
| 03/29 | 1,820 | 1,840 | 1,800 | 1,835 | -0.27% | 51,000 | 908億9766万 | -1.45% | 13.06 | 0.98 |
| 03/28 | 1,810 | 1,840 | 1,800 | 1,840 | +1.1% | 107,400 | 911億4534万 | -1.13% | 13.09 | 0.98 |
| 03/25 | 1,830 | 1,830 | 1,800 | 1,820 | -0.27% | 68,600 | 901億5463万 | -2.15% | 12.95 | 0.97 |
| 03/24 | 1,855 | 1,865 | 1,815 | 1,825 | -2.41% | 81,000 | 904億230万 | -1.88% | 12.99 | 0.97 |
| 03/23 | 1,895 | 1,895 | 1,865 | 1,870 | -1.06% | 59,800 | 926億3140万 | +0.75% | 13.31 | 1 |
| 03/22 | 1,885 | 1,915 | 1,880 | 1,890 | +1.07% | 80,800 | 936億2211万 | +2.05% | 13.45 | 1.01 |
| 03/18 | 1,875 | 1,900 | 1,840 | 1,870 | -0.8% | 99,400 | 926億3140万 | +1.41% | 13.31 | 1 |
| 03/17 | 1,920 | 1,925 | 1,880 | 1,885 | -1.05% | 65,600 | 933億7444万 | +2.84% | 13.41 | 1.01 |
| 03/16 | 1,930 | 1,940 | 1,900 | 1,905 | -1.8% | 78,600 | 943億6515万 | +4.38% | 13.56 | 1.02 |
| 03/15 | 1,925 | 1,955 | 1,915 | 1,940 | +0.78% | 104,600 | 960億9889万 | +6.77% | 13.81 | 1.04 |
| 03/14 | 1,905 | 1,925 | 1,885 | 1,925 | +2.12% | 114,400 | 953億5586万 | +6.35% | 13.7 | 1.03 |
| 03/11 | 1,845 | 1,890 | 1,845 | 1,885 | +0.27% | 88,800 | 933億7444万 | +4.61% | 13.41 | 1.01 |
| 03/10 | 1,830 | 1,885 | 1,830 | 1,880 | +2.73% | 89,000 | 931億2676万 | +4.62% | 13.38 | 1 |
| 03/09 | 1,840 | 1,845 | 1,805 | 1,830 | -1.35% | 147,600 | 906億4998万 | +2.18% | 13.02 | 0.98 |
| 03/08 | 1,875 | 1,880 | 1,830 | 1,855 | -1.07% | 124,200 | 918億8837万 | +3.63% | 13.2 | 0.99 |
| 03/07 | 1,885 | 1,890 | 1,865 | 1,875 | -0.53% | 104,000 | 928億7908万 | +4.87% | 13.34 | 1 |
| 03/04 | 1,870 | 1,895 | 1,855 | 1,885 | -0.53% | 180,000 | 933億7444万 | +5.66% | 13.41 | 1.01 |
| 03/03 | 1,890 | 1,905 | 1,880 | 1,895 | +0.26% | 118,400 | 938億6979万 | +6.52% | 13.49 | 1.01 |
| 03/02 | 1,885 | 1,910 | 1,875 | 1,890 | +2.44% | 211,200 | 936億2211万 | +6.6% | 13.45 | 1.01 |
| 03/01 | 1,850 | 1,855 | 1,815 | 1,845 | +0.82% | 184,200 | 913億9301万 | +4.53% | 13.13 | 0.99 |
| 02/29 | 1,855 | 1,890 | 1,825 | 1,830 | +0.55% | 181,600 | 906億4998万 | +3.98% | 13.02 | 0.98 |
| 02/26 | 1,850 | 1,875 | 1,815 | 1,820 | -0.82% | 139,200 | 901億5463万 | +3.82% | 12.95 | 0.97 |
| 02/25 | 1,800 | 1,875 | 1,800 | 1,835 | +1.38% | 247,000 | 908億9766万 | +5.34% | 13.06 | 0.98 |
| 02/24 | 1,790 | 1,835 | 1,770 | 1,810 | -0.28% | 130,000 | 896億5927万 | +4.44% | 12.88 | 0.97 |
| 02/23 | 1,835 | 1,850 | 1,805 | 1,815 | 0% | 134,200 | 899億695万 | +5.16% | 12.92 | 0.97 |
| 02/22 | 1,800 | 1,840 | 1,795 | 1,815 | +0.28% | 205,800 | 899億695万 | +5.65% | 12.92 | 0.97 |
| 02/19 | 1,805 | 1,825 | 1,785 | 1,810 | +0.28% | 182,800 | 896億5927万 | +5.85% | 12.88 | 0.97 |
| 02/18 | 1,770 | 1,840 | 1,765 | 1,805 | +4.64% | 285,400 | 894億1159万 | +5.99% | 12.85 | 0.96 |
| 02/17 | 1,770 | 1,810 | 1,695 | 1,725 | -2.54% | 314,600 | 854億4875万 | +1.71% | 12.28 | 0.92 |
| 02/16 | 1,675 | 1,795 | 1,670 | 1,770 | +3.51% | 503,200 | 876億7785万 | +4.67% | 12.6 | 0.95 |
| 02/15 | 1,640 | 1,725 | 1,630 | 1,710 | +7.21% | 382,400 | 847億572万 | +1.42% | 12.17 | 0.91 |
| 02/12 | 1,585 | 1,645 | 1,570 | 1,595 | -4.2% | 642,800 | 790億914万 | -5.17% | 11.35 | 0.85 |
| 02/10 | 1,720 | 1,735 | 1,640 | 1,665 | -2.63% | 400,000 | 824億7662万 | -1.13% | 11.85 | 0.89 |
| 02/09 | 1,725 | 1,735 | 1,695 | 1,710 | -3.12% | 356,000 | 847億572万 | +1.66% | 12.17 | 0.91 |
| 02/08 | 1,705 | 1,780 | 1,700 | 1,765 | +1.44% | 227,000 | 874億3017万 | +5.25% | 12.56 | 0.94 |
| 02/05 | 1,700 | 1,770 | 1,600 | 1,740 | 0% | 339,600 | 861億9179万 | +4.07% | 12.38 | 0.93 |
| 02/04 | 1,715 | 1,765 | 1,715 | 1,740 | -0.29% | 198,000 | 861億9179万 | +4.32% | 12.38 | 0.93 |
| 02/03 | 1,750 | 1,750 | 1,715 | 1,745 | -2.51% | 248,800 | 864億3946万 | +4.87% | 12.42 | 0.93 |
| 02/02 | 1,795 | 1,805 | 1,770 | 1,790 | -0.83% | 310,200 | 886億6856万 | +8.03% | 12.74 | 0.96 |
| 02/01 | 1,800 | 1,820 | 1,800 | 1,805 | +0.56% | 187,800 | 894億1159万 | +9.46% | 12.85 | 0.96 |
| 01/29 | 1,760 | 1,800 | 1,735 | 1,795 | +2.87% | 272,600 | 889億1624万 | +9.45% | 12.77 | 0.96 |
| 01/28 | 1,750 | 1,770 | 1,735 | 1,745 | -0.57% | 204,200 | 864億3946万 | +6.92% | 12.42 | 0.93 |
| 01/27 | 1,735 | 1,765 | 1,725 | 1,755 | +3.54% | 263,400 | 869億3482万 | +7.87% | 12.49 | 0.94 |
| 01/26 | 1,690 | 1,710 | 1,665 | 1,695 | -0.29% | 261,400 | 839億6269万 | +4.37% | 12.06 | 0.91 |
| 01/25 | 1,690 | 1,730 | 1,650 | 1,700 | +2.72% | 243,200 | 842億1037万 | +4.87% | 12.1 | 0.91 |
| 01/22 | 1,625 | 1,660 | 1,610 | 1,655 | +6.09% | 261,400 | 819億8127万 | +2.35% | 11.78 | 0.88 |
| 01/21 | 1,595 | 1,640 | 1,560 | 1,560 | -2.19% | 312,600 | 772億7539万 | -3.47% | 11.1 | 0.83 |
| 01/20 | 1,635 | 1,655 | 1,590 | 1,595 | -3.63% | 338,400 | 790億914万 | -1.54% | 11.35 | 0.85 |
| 01/19 | 1,610 | 1,660 | 1,605 | 1,655 | +3.12% | 237,800 | 819億8127万 | +2.03% | 11.78 | 0.88 |
| 01/18 | 1,595 | 1,610 | 1,545 | 1,605 | -1.23% | 252,400 | 795億449万 | -1.11% | 11.42 | 0.86 |
| 01/15 | 1,635 | 1,660 | 1,610 | 1,625 | 0% | 276,800 | 804億9520万 | -0.12% | 11.56 | 0.87 |
| 01/14 | 1,595 | 1,625 | 1,585 | 1,625 | -0.61% | 247,200 | 804億9520万 | -0.37% | 11.56 | 0.87 |
| 01/13 | 1,615 | 1,640 | 1,600 | 1,635 | +2.51% | 164,200 | 809億9056万 | +0.12% | 11.64 | 0.87 |
| 01/12 | 1,620 | 1,630 | 1,595 | 1,595 | -2.74% | 302,400 | 790億914万 | -2.57% | 11.35 | 0.85 |
| 01/08 | 1,615 | 1,655 | 1,595 | 1,640 | +1.23% | 207,200 | 812億3823万 | -0.24% | 11.67 | 0.88 |
| 01/07 | 1,620 | 1,635 | 1,605 | 1,620 | -0.92% | 235,400 | 802億4752万 | -1.88% | 11.53 | 0.87 |
| 01/06 | 1,625 | 1,645 | 1,615 | 1,635 | +0.31% | 207,800 | 809億9056万 | -1.39% | 11.64 | 0.87 |
| 01/05 | 1,585 | 1,640 | 1,565 | 1,630 | +3.16% | 218,200 | 807億4288万 | -2.04% | 11.6 | 0.87 |
| 01/04 | 1,620 | 1,625 | 1,570 | 1,580 | -3.36% | 176,400 | 782億6610万 | -5.5% | 11.24 | 0.84 |
| 2015 |
| 12/30 | 1,645 | 1,655 | 1,620 | 1,635 | 0% | 108,200 | 809億9056万 | -2.74% | 11.64 | 0.87 |
| 12/29 | 1,625 | 1,645 | 1,610 | 1,635 | 0% | 113,200 | 809億9056万 | -3.2% | 11.64 | 0.87 |
| 12/28 | 1,580 | 1,650 | 1,580 | 1,635 | +2.83% | 205,400 | 809億9056万 | -3.54% | 11.64 | 0.87 |
| 12/25 | 1,580 | 1,605 | 1,555 | 1,590 | +0.95% | 239,600 | 787億6146万 | -6.58% | 11.32 | 0.85 |
| 12/24 | 1,600 | 1,620 | 1,565 | 1,575 | -0.94% | 211,200 | 780億1843万 | -7.89% | 11.21 | 0.84 |
| 12/22 | 1,605 | 1,605 | 1,575 | 1,590 | -0.31% | 155,800 | 787億6146万 | -7.56% | 11.32 | 0.85 |
| 12/21 | 1,610 | 1,610 | 1,575 | 1,595 | -1.85% | 189,400 | 790億914万 | -7.7% | 11.35 | 0.85 |
| 12/18 | 1,665 | 1,680 | 1,625 | 1,625 | -2.4% | 220,200 | 804億9520万 | -6.5% | 11.57 | 0.87 |
| 12/17 | 1,640 | 1,680 | 1,640 | 1,665 | +2.78% | 184,000 | 824億7662万 | -4.64% | 11.85 | 0.89 |
| 12/16 | 1,625 | 1,635 | 1,615 | 1,620 | +1.25% | 140,200 | 802億4752万 | -7.64% | 11.53 | 0.87 |
| 12/15 | 1,620 | 1,625 | 1,600 | 1,600 | -1.54% | 189,600 | 792億5681万 | -9.35% | 11.39 | 0.85 |
| 12/14 | 1,635 | 1,640 | 1,600 | 1,625 | -2.11% | 253,600 | 804億9520万 | -8.45% | 11.57 | 0.87 |
| 12/11 | 1,640 | 1,665 | 1,640 | 1,660 | +0.3% | 179,000 | 822億2894万 | -6.95% | 11.81 | 0.89 |
| 12/10 | 1,650 | 1,670 | 1,645 | 1,655 | -1.19% | 225,400 | 819億8127万 | -7.49% | 11.78 | 0.88 |
| 12/09 | 1,695 | 1,700 | 1,670 | 1,675 | -2.05% | 237,200 | 829億7198万 | -6.63% | 11.92 | 0.89 |
| 12/08 | 1,710 | 1,715 | 1,685 | 1,710 | -0.29% | 214,400 | 847億572万 | -4.95% | 12.17 | 0.91 |
| 12/07 | 1,720 | 1,725 | 1,710 | 1,715 | +1.18% | 183,000 | 849億5340万 | -4.93% | 12.21 | 0.92 |
| 12/04 | 1,715 | 1,735 | 1,685 | 1,695 | -2.31% | 449,200 | 839億6269万 | -6.3% | 12.06 | 0.91 |
| 12/03 | 1,760 | 1,765 | 1,710 | 1,735 | -1.98% | 447,400 | 859億4411万 | -4.41% | 12.35 | 0.93 |
| 12/02 | 1,800 | 1,800 | 1,765 | 1,770 | -1.67% | 227,000 | 876億7785万 | -2.69% | 12.6 | 0.95 |
| 12/01 | 1,785 | 1,800 | 1,780 | 1,800 | +0.56% | 172,000 | 891億6392万 | -1.21% | 12.81 | 0.96 |
| 11/30 | 1,805 | 1,805 | 1,780 | 1,790 | -0.83% | 148,600 | 886億6856万 | -1.81% | 12.74 | 0.96 |
| 11/27 | 1,815 | 1,820 | 1,795 | 1,805 | -0.82% | 199,400 | 894億1159万 | -0.82% | 12.85 | 0.96 |
| 11/26 | 1,815 | 1,845 | 1,815 | 1,820 | +0.55% | 206,200 | 901億5463万 | +0.11% | 12.95 | 0.97 |
| 11/25 | 1,815 | 1,820 | 1,800 | 1,810 | -0.55% | 151,400 | 896億5927万 | -0.22% | 12.88 | 0.97 |
| 11/24 | 1,805 | 1,820 | 1,800 | 1,820 | +0.83% | 156,400 | 901億5463万 | +0.44% | 12.95 | 0.97 |
| 11/20 | 1,810 | 1,820 | 1,795 | 1,805 | -0.28% | 136,800 | 894億1159万 | -0.22% | 12.85 | 0.96 |
| 11/19 | 1,810 | 1,815 | 1,795 | 1,810 | +1.12% | 186,200 | 896億5927万 | +0.22% | 12.88 | 0.97 |
| 11/18 | 1,830 | 1,830 | 1,785 | 1,790 | -1.65% | 223,800 | 886億6856万 | -0.67% | 12.74 | 0.96 |
| 11/17 | 1,805 | 1,830 | 1,800 | 1,820 | +1.96% | 215,000 | 901億5463万 | +1.11% | 12.95 | 0.97 |
| 11/16 | 1,805 | 1,815 | 1,775 | 1,785 | -2.72% | 297,000 | 884億2088万 | -0.72% | 12.7 | 0.95 |
| 11/13 | 1,810 | 1,845 | 1,795 | 1,835 | +0.27% | 248,000 | 908億9766万 | +2.23% | 13.06 | 0.98 |
| 11/12 | 1,875 | 1,885 | 1,810 | 1,830 | -2.4% | 365,200 | 906億4998万 | +2.18% | 13.02 | 0.98 |
| 11/11 | 1,870 | 1,900 | 1,855 | 1,875 | -0.27% | 354,400 | 928億7908万 | +4.87% | 13.34 | 1 |
| 11/10 | 1,840 | 1,885 | 1,840 | 1,880 | +0.8% | 330,800 | 931億2676万 | +5.38% | 13.38 | 1 |
| 11/09 | 1,845 | 1,880 | 1,840 | 1,865 | +1.63% | 434,000 | 923億8372万 | +4.83% | 13.27 | 1 |
| 11/06 | 1,870 | 1,875 | 1,815 | 1,835 | +2.51% | 582,400 | 908億9766万 | +3.21% | 13.06 | 0.98 |
| 11/05 | 1,755 | 1,805 | 1,750 | 1,790 | +0.56% | 349,600 | 886億6856万 | +0.79% | 12.74 | 0.96 |
| 11/04 | 1,835 | 1,845 | 1,775 | 1,780 | -1.66% | 370,600 | 881億7321万 | +0.39% | 12.67 | 0.95 |
