PBR
2015/08/31~2016/01/29
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 |
01/29 | 330 | 334 | 326 | 334 | +1.21% | 20,600 | 309億1306万 | -2.05% | 30.16 | 0.91 |
01/28 | 334 | 335 | 329 | 330 | -0.9% | 14,200 | 305億4284万 | -3.23% | 29.8 | 0.9 |
01/27 | 331 | 335 | 331 | 333 | 0% | 15,200 | 308億2051万 | -2.63% | 30.07 | 0.91 |
01/26 | 337 | 340 | 330 | 333 | -0.89% | 28,100 | 308億2051万 | -2.92% | 30.07 | 0.91 |
01/25 | 326 | 336 | 326 | 336 | +3.38% | 16,700 | 310億9817万 | -2.33% | 30.34 | 0.91 |
01/22 | 315 | 330 | 315 | 325 | +4.17% | 28,400 | 300億8007万 | -5.52% | 29.35 | 0.88 |
01/21 | 333 | 335 | 311 | 312 | -6.87% | 72,200 | 288億7687万 | -9.57% | 28.17 | 0.85 |
01/20 | 336 | 337 | 335 | 335 | -0.3% | 17,900 | 310億561万 | -3.46% | 30.25 | 0.91 |
01/19 | 336 | 339 | 336 | 336 | -0.59% | 10,500 | 310億9817万 | -3.45% | 30.34 | 0.91 |
01/18 | 341 | 342 | 336 | 338 | -1.17% | 23,700 | 312億8328万 | -3.15% | 30.52 | 0.92 |
01/15 | 341 | 343 | 341 | 342 | +0.59% | 14,200 | 316億5349万 | -2.01% | 30.88 | 0.93 |
01/14 | 342 | 344 | 340 | 340 | -0.58% | 32,100 | 314億6838万 | -2.86% | 30.7 | 0.93 |
01/13 | 343 | 345 | 341 | 342 | +0.29% | 20,600 | 316億5349万 | -2.56% | 30.88 | 0.93 |
01/12 | 347 | 347 | 341 | 341 | -1.73% | 38,900 | 315億6094万 | -2.85% | 30.79 | 0.93 |
01/08 | 347 | 349 | 345 | 347 | 0% | 18,600 | 321億1626万 | -1.42% | 31.33 | 0.94 |
01/07 | 351 | 351 | 347 | 347 | -0.86% | 16,100 | 321億1626万 | -1.42% | 31.33 | 0.94 |
01/06 | 352 | 354 | 350 | 350 | -0.57% | 9,800 | 323億9392万 | -0.85% | 31.6 | 0.95 |
01/05 | 351 | 354 | 351 | 352 | +0.28% | 10,800 | 325億7903万 | -0.28% | 31.78 | 0.96 |
01/04 | 360 | 360 | 351 | 351 | -1.4% | 16,100 | 324億8648万 | -0.85% | 31.69 | 0.96 |
2015 |
12/30 | 355 | 356 | 353 | 356 | +0.85% | 13,600 | 329億4925万 | +0.56% | 32.14 | 0.97 |
12/29 | 349 | 353 | 349 | 353 | +1.44% | 19,800 | 326億7159万 | -0.28% | 31.87 | 0.96 |
12/28 | 351 | 352 | 346 | 348 | +0.29% | 18,700 | 322億882万 | -1.97% | 31.42 | 0.95 |
12/25 | 345 | 350 | 344 | 347 | +0.58% | 29,700 | 321億1626万 | -2.53% | 31.33 | 0.94 |
12/24 | 350 | 350 | 345 | 345 | -0.58% | 28,900 | 319億3115万 | -3.09% | 31.15 | 0.94 |
12/22 | 348 | 351 | 346 | 347 | -0.57% | 30,200 | 321億1626万 | -2.8% | 31.33 | 0.94 |
12/21 | 350 | 352 | 348 | 349 | -0.29% | 21,500 | 323億137万 | -2.24% | 31.51 | 0.95 |
12/18 | 354 | 355 | 347 | 350 | -0.85% | 29,100 | 323億9392万 | -1.96% | 31.6 | 0.95 |
12/17 | 351 | 359 | 350 | 353 | +0.86% | 19,500 | 326億7159万 | -1.12% | 31.87 | 0.96 |
12/16 | 352 | 355 | 349 | 350 | -0.28% | 36,400 | 323億9392万 | -1.96% | 31.6 | 0.95 |
12/15 | 355 | 357 | 351 | 351 | -0.57% | 22,700 | 324億8648万 | -1.68% | 31.69 | 0.96 |
12/14 | 360 | 360 | 352 | 353 | -1.94% | 27,500 | 326億7159万 | -1.12% | 31.87 | 0.96 |
12/11 | 359 | 363 | 355 | 360 | +2.56% | 58,500 | 333億1947万 | +0.84% | 32.51 | 0.98 |
12/10 | 353 | 353 | 351 | 351 | -0.85% | 26,600 | 324億8648万 | -1.68% | 31.69 | 0.96 |
12/09 | 356 | 357 | 352 | 354 | -0.84% | 18,300 | 327億6414万 | -0.84% | 31.96 | 0.96 |
12/08 | 359 | 359 | 355 | 357 | +0.28% | 21,100 | 330億4180万 | 0% | 32.23 | 0.97 |
12/07 | 355 | 360 | 355 | 356 | +0.28% | 18,300 | 329億4925万 | -0.28% | 32.14 | 0.97 |
12/04 | 356 | 357 | 355 | 355 | -0.28% | 19,400 | 328億5670万 | -0.28% | 32.05 | 0.97 |
12/03 | 360 | 360 | 355 | 356 | -0.84% | 23,400 | 329億4925万 | 0% | 32.14 | 0.97 |
12/02 | 360 | 360 | 358 | 359 | +0.28% | 11,600 | 332億2691万 | +0.84% | 32.42 | 0.98 |
12/01 | 362 | 362 | 357 | 358 | -0.83% | 21,100 | 331億3436万 | +0.56% | 32.32 | 0.97 |
11/30 | 361 | 363 | 359 | 361 | +0.28% | 13,600 | 334億1202万 | +1.4% | 32.6 | 0.98 |
11/27 | 363 | 363 | 356 | 360 | -0.83% | 26,600 | 333億1947万 | +1.41% | 32.51 | 0.98 |
11/26 | 360 | 365 | 360 | 363 | +0.55% | 24,600 | 335億9713万 | +2.25% | 32.78 | 0.99 |
11/25 | 365 | 365 | 361 | 361 | -1.1% | 20,200 | 334億1202万 | +1.69% | 32.6 | 0.98 |
11/24 | 362 | 365 | 361 | 365 | +0.27% | 30,100 | 337億8224万 | +3.11% | 32.96 | 0.99 |
11/20 | 363 | 364 | 360 | 364 | +0.28% | 13,900 | 336億8968万 | +2.82% | 32.87 | 0.99 |
11/19 | 364 | 364 | 360 | 363 | +0.83% | 24,500 | 335億9713万 | +2.83% | 32.78 | 0.99 |
11/18 | 359 | 363 | 359 | 360 | -0.28% | 18,400 | 333億1947万 | +1.98% | 32.51 | 0.98 |
11/17 | 355 | 366 | 354 | 361 | +1.69% | 52,300 | 334億1202万 | +2.27% | 32.6 | 0.98 |
11/16 | 355 | 355 | 352 | 355 | 0% | 16,400 | 328億5670万 | +0.85% | 32.05 | 0.97 |
11/13 | 354 | 355 | 352 | 355 | +0.85% | 14,200 | 328億5670万 | +0.57% | 32.05 | 0.97 |
11/12 | 353 | 355 | 351 | 352 | -0.28% | 28,900 | 325億7903万 | -0.56% | 31.78 | 0.96 |
11/11 | 351 | 354 | 351 | 353 | +0.28% | 10,500 | 326億7159万 | -0.84% | 31.87 | 0.96 |
11/10 | 351 | 353 | 351 | 352 | -0.28% | 14,100 | 325億7903万 | -1.4% | 31.78 | 0.96 |
11/09 | 351 | 353 | 350 | 353 | +0.86% | 21,300 | 326億7159万 | -1.4% | 31.87 | 0.96 |
11/06 | 350 | 351 | 347 | 350 | 0% | 25,600 | 323億9392万 | -2.23% | 31.6 | 0.95 |
11/05 | 351 | 353 | 350 | 350 | -0.28% | 17,400 | 323億9392万 | -2.51% | 31.6 | 0.95 |
11/04 | 354 | 354 | 350 | 351 | +0.57% | 15,300 | 324億8648万 | -2.23% | 31.69 | 0.96 |
11/02 | 350 | 351 | 348 | 349 | -0.57% | 26,600 | 323億137万 | -3.06% | 31.51 | 0.95 |
10/30 | 351 | 354 | 350 | 351 | 0% | 37,000 | 324億8648万 | -2.5% | 31.69 | 0.96 |
10/29 | 355 | 355 | 351 | 351 | -0.85% | 17,000 | 324億8648万 | -2.5% | 31.69 | 0.96 |
10/28 | 354 | 354 | 352 | 354 | +0.57% | 9,700 | 327億6414万 | -1.39% | 31.96 | 0.96 |
10/27 | 352 | 354 | 352 | 352 | -0.56% | 16,100 | 325億7903万 | -1.95% | 31.78 | 0.96 |
10/26 | 357 | 357 | 353 | 354 | 0% | 33,000 | 327億6414万 | -1.39% | 31.96 | 0.96 |
10/23 | 354 | 354 | 352 | 354 | +0.57% | 23,900 | 327億6414万 | -1.39% | 31.96 | 0.96 |
10/22 | 353 | 354 | 351 | 352 | -0.56% | 20,700 | 325億7903万 | -1.95% | 31.78 | 0.96 |
10/21 | 346 | 355 | 346 | 354 | +1.72% | 30,700 | 327億6414万 | -1.67% | 31.96 | 0.96 |
10/20 | 352 | 354 | 346 | 348 | -1.14% | 33,900 | 322億882万 | -3.33% | 31.42 | 0.95 |
10/19 | 352 | 355 | 351 | 352 | 0% | 12,600 | 325億7903万 | -2.22% | 31.78 | 0.96 |
10/16 | 355 | 355 | 350 | 352 | -0.56% | 27,900 | 325億7903万 | -2.22% | 31.78 | 0.96 |
10/15 | 350 | 355 | 349 | 354 | +0.85% | 19,300 | 327億6414万 | -1.39% | 31.96 | 0.96 |
10/14 | 353 | 353 | 350 | 351 | -0.85% | 34,500 | 324億8648万 | -2.23% | 31.69 | 0.96 |
10/13 | 356 | 358 | 353 | 354 | 0% | 54,300 | 327億6414万 | -1.67% | 31.96 | 0.96 |
10/09 | 351 | 356 | 348 | 354 | -3.54% | 178,100 | 327億6414万 | -1.67% | 31.96 | 0.96 |
10/08 | 376 | 377 | 365 | 367 | -4.43% | 178,800 | 339億6734万 | +1.94% | 33.14 | 1 |
10/07 | 399 | 400 | 380 | 384 | -3.76% | 172,500 | 355億4076万 | +6.37% | 34.67 | 1.05 |
10/06 | 392 | 399 | 390 | 399 | +2.84% | 128,100 | 369億2907万 | +10.83% | 36.03 | 1.09 |
10/05 | 383 | 388 | 376 | 388 | +5.15% | 86,900 | 359億1098万 | +8.08% | 35.03 | 1.06 |
10/02 | 364 | 369 | 360 | 369 | +0.27% | 28,800 | 341億5245万 | +3.36% | 33.32 | 1 |
10/01 | 367 | 370 | 360 | 368 | +1.1% | 29,600 | 340億5990万 | +3.08% | 33.23 | 1 |
09/30 | 358 | 370 | 358 | 364 | +3.41% | 30,500 | 336億8968万 | +2.25% | 32.87 | 0.99 |
09/29 | 365 | 365 | 352 | 352 | -4.09% | 36,100 | 325億7903万 | -1.4% | 31.78 | 0.96 |
09/28 | 357 | 367 | 353 | 367 | +4.56% | 51,400 | 339億6734万 | +2.23% | 33.14 | 1 |
09/25 | 345 | 352 | 345 | 351 | +1.15% | 35,000 | 324億8648万 | -2.5% | 31.69 | 0.96 |
09/24 | 345 | 353 | 344 | 347 | +0.58% | 31,200 | 321億1626万 | -3.88% | 31.33 | 0.94 |
09/18 | 350 | 351 | 345 | 345 | -1.71% | 28,900 | 319億3115万 | -4.96% | 31.15 | 0.94 |
09/17 | 352 | 353 | 346 | 351 | 0% | 30,300 | 324億8648万 | -3.84% | 31.69 | 0.96 |
09/16 | 359 | 359 | 349 | 351 | -1.13% | 22,000 | 324億8648万 | -4.36% | 31.69 | 0.96 |
09/15 | 358 | 359 | 355 | 355 | +0.28% | 21,700 | 328億5670万 | -3.79% | 32.05 | 0.97 |
09/14 | 356 | 358 | 352 | 354 | -2.48% | 38,300 | 327億6414万 | -4.32% | 31.96 | 0.96 |
09/11 | 362 | 369 | 360 | 363 | +1.97% | 51,700 | 335億9713万 | -2.42% | 32.78 | 0.99 |
09/10 | 359 | 361 | 350 | 356 | -0.28% | 30,400 | 329億4925万 | -4.56% | 32.14 | 0.97 |
09/09 | 344 | 359 | 344 | 357 | +5.62% | 39,500 | 330億4180万 | -4.55% | 32.23 | 0.97 |
09/08 | 346 | 347 | 338 | 338 | -2.31% | 34,900 | 312億8328万 | -10.11% | 30.52 | 0.92 |
09/07 | 351 | 352 | 345 | 346 | -1.42% | 43,000 | 320億2371万 | -8.47% | 31.24 | 0.94 |
09/04 | 359 | 359 | 351 | 351 | -2.23% | 33,200 | 324億8648万 | -7.63% | 31.69 | 0.96 |
09/03 | 363 | 368 | 357 | 359 | -0.28% | 27,400 | 332億2691万 | -6.02% | 32.42 | 0.98 |
09/02 | 361 | 368 | 360 | 360 | -1.37% | 28,400 | 333億1947万 | -6.01% | 32.51 | 0.98 |
09/01 | 375 | 375 | 365 | 365 | -2.67% | 43,800 | 337億8224万 | -5.19% | 32.96 | 0.99 |
08/31 | 376 | 377 | 371 | 375 | 0% | 29,800 | 347億778万 | -2.85% | 33.86 | 1.02 |