PBR
2016/07/05～2016/11/30
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, 株式分割 1→2 |
| 2016 |
| 11/30 | 961 | 1,024 | 961 | 1,000 | +4.82% | 148,600 | 200億 | +7.76% | 10.79 | 1.31 |
| 11/29 | 932 | 959 | 932 | 954 | +1.6% | 50,200 | 190億8000万 | +3.36% | 10.29 | 1.25 |
| 11/28 | 926 | 943 | 914 | 939 | -0.27% | 102,800 | 187億8000万 | +2.18% | 10.13 | 1.23 |
| 11/25 | 966 | 973 | 927 | 942 | -2.64% | 211,400 | 188億3000万 | +2.78% | 10.16 | 1.23 |
| 11/24 | 980 | 980 | 966 | 967 | -1.58% | 65,600 | 193億4000万 | +5.91% | 10.43 | 1.26 |
| 11/22 | 988 | 988 | 961 | 983 | -0.81% | 78,400 | 196億5000万 | +8.09% | 10.6 | 1.28 |
| 11/21 | 995 | 995 | 975 | 991 | +0.46% | 42,000 | 198億1000万 | +9.69% | 10.69 | 1.3 |
| 11/18 | 978 | 989 | 978 | 986 | +1.91% | 54,200 | 197億2000万 | +9.8% | 10.64 | 1.29 |
| 11/17 | 926 | 968 | 926 | 968 | +4.48% | 71,200 | 193億5000万 | +8.46% | 10.44 | 1.27 |
| 11/16 | 928 | 928 | 921 | 926 | +0.16% | 31,200 | 185億2000万 | +4.4% | 9.99 | 1.21 |
| 11/15 | 920 | 925 | 910 | 925 | +0.49% | 21,400 | 184億9000万 | +4.58% | 9.97 | 1.21 |
| 11/14 | 900 | 925 | 900 | 920 | +2.51% | 55,800 | 184億 | +4.43% | 9.93 | 1.2 |
| 11/11 | 923 | 925 | 883 | 898 | -2.5% | 56,600 | 179億5000万 | +2.1% | 9.68 | 1.17 |
| 11/10 | 925 | 925 | 913 | 921 | +3.08% | 37,800 | 184億1000万 | +4.96% | 9.93 | 1.2 |
| 11/09 | 930 | 932 | 875 | 893 | -3.46% | 86,800 | 178億6000万 | +2.17% | 9.64 | 1.17 |
| 11/08 | 930 | 935 | 918 | 925 | -0.32% | 48,600 | 185億 | +6.08% | 9.98 | 1.21 |
| 11/07 | 888 | 930 | 888 | 928 | +5.51% | 151,000 | 185億6000万 | +6.67% | 10.01 | 1.21 |
| 11/04 | 893 | 893 | 876 | 880 | -1.73% | 80,800 | 175億9000万 | +1.32% | 9.49 | 1.15 |
| 11/02 | 895 | 908 | 883 | 895 | -0.33% | 103,800 | 179億 | +3.23% | 9.66 | 1.17 |
| 11/01 | 884 | 907 | 878 | 898 | +1.76% | 92,400 | 179億6000万 | +3.7% | 9.69 | 1.17 |
| 10/31 | 896 | 899 | 865 | 883 | -1.51% | 96,000 | 176億5000万 | +2.14% | 9.52 | 1.15 |
| 10/28 | 905 | 908 | 889 | 896 | -0.28% | 82,200 | 179億2000万 | +4.07% | 9.67 | 1.17 |
| 10/27 | 895 | 904 | 892 | 899 | +0.34% | 37,600 | 179億7000万 | +4.72% | 9.69 | 1.18 |
| 10/26 | 881 | 909 | 880 | 896 | +1.47% | 52,800 | 179億1000万 | +4.98% | 9.66 | 1.17 |
| 10/25 | 885 | 885 | 880 | 883 | +0.8% | 22,600 | 176億5000万 | +4.07% | 9.52 | 1.15 |
| 10/24 | 867 | 880 | 865 | 876 | +1.21% | 35,400 | 175億1000万 | +3.73% | 9.45 | 1.14 |
| 10/21 | 865 | 869 | 862 | 865 | 0% | 23,000 | 173億 | +2.85% | 9.33 | 1.13 |
| 10/20 | 860 | 867 | 860 | 865 | +0.64% | 27,800 | 173億 | +3.22% | 9.33 | 1.13 |
| 10/19 | 862 | 864 | 859 | 860 | -0.17% | 11,400 | 171億9000万 | +2.81% | 9.27 | 1.12 |
| 10/18 | 850 | 865 | 850 | 861 | +1.18% | 33,200 | 172億2000万 | +3.24% | 9.29 | 1.13 |
| 10/17 | 852 | 855 | 850 | 851 | +0.12% | 17,400 | 170億2000万 | +2.16% | 9.18 | 1.11 |
| 10/14 | 850 | 860 | 846 | 850 | +0.12% | 17,400 | 170億 | +2.29% | 9.17 | 1.11 |
| 10/13 | 845 | 850 | 844 | 849 | +0.47% | 16,400 | 169億8000万 | +2.29% | 9.16 | 1.11 |
| 10/12 | 850 | 851 | 845 | 845 | -0.59% | 37,000 | 169億 | +2.05% | 9.12 | 1.11 |
| 10/11 | 846 | 853 | 846 | 850 | +0.53% | 20,600 | 170億 | +2.78% | 9.17 | 1.11 |
| 10/07 | 851 | 853 | 845 | 846 | -1.11% | 16,200 | 169億1000万 | +2.48% | 9.12 | 1.11 |
| 10/06 | 860 | 860 | 845 | 855 | -0.58% | 31,600 | 171億 | +3.76% | 9.23 | 1.12 |
| 10/05 | 850 | 865 | 845 | 860 | +1.78% | 48,200 | 172億 | +4.62% | 9.28 | 1.12 |
| 10/04 | 849 | 855 | 839 | 845 | -0.47% | 59,600 | 169億 | +2.92% | 9.12 | 1.11 |
| 10/03 | 829 | 851 | 827 | 849 | -2.3% | 108,400 | 169億8000万 | +3.41% | 9.16 | 1.11 |
| 09/30 | 866 | 878 | 866 | 869 | +0.35% | 23,600 | 173億8000万 | +5.72% | 9.38 | 1.14 |
| 09/29 | 871 | 878 | 866 | 866 | -0.74% | 23,600 | 173億2000万 | +5.22% | 9.34 | 1.13 |
| 09/28 | 875 | 875 | 851 | 873 | -0.11% | 29,800 | 174億5000万 | +5.89% | 9.41 | 1.14 |
| 09/27 | 840 | 875 | 839 | 874 | +4.05% | 59,400 | 174億7000万 | +6.01% | 9.42 | 1.14 |
| 09/26 | 842 | 844 | 833 | 840 | +2.75% | 30,000 | 167億9000万 | +1.88% | 9.06 | 1.1 |
| 09/23 | 801 | 824 | 801 | 817 | +2.06% | 49,400 | 163億4000万 | -1.09% | 8.82 | 1.07 |
| 09/21 | 785 | 801 | 780 | 801 | +2.83% | 14,800 | 160億1000万 | -3.44% | 8.64 | 1.05 |
| 09/20 | 785 | 785 | 778 | 779 | -0.76% | 23,400 | 155億7000万 | -6.32% | 8.4 | 1.02 |
| 09/16 | 783 | 788 | 782 | 785 | +0.26% | 11,400 | 156億9000万 | -6.16% | 8.46 | 1.03 |
| 09/15 | 789 | 790 | 782 | 783 | -1.01% | 9,600 | 156億5000万 | -6.73% | 8.44 | 1.02 |
| 09/14 | 790 | 801 | 784 | 791 | -0.69% | 25,600 | 158億1000万 | -6.12% | 8.53 | 1.03 |
| 09/13 | 810 | 813 | 796 | 796 | -2.09% | 23,000 | 159億2000万 | -5.8% | 8.59 | 1.04 |
| 09/12 | 813 | 813 | 806 | 813 | 0% | 5,800 | 162億6000万 | -4.13% | 8.77 | 1.06 |
| 09/09 | 819 | 819 | 813 | 813 | -0.67% | 7,600 | 162億6000万 | -4.35% | 8.77 | 1.06 |
| 09/08 | 811 | 820 | 811 | 819 | +0.31% | 26,800 | 163億7000万 | -3.93% | 8.83 | 1.07 |
| 09/07 | 819 | 819 | 805 | 816 | +0.74% | 11,200 | 163億2000万 | -4.45% | 8.8 | 1.07 |
| 09/06 | 813 | 822 | 804 | 810 | -0.31% | 29,200 | 162億 | -5.48% | 8.74 | 1.06 |
| 09/05 | 813 | 820 | 811 | 813 | 0% | 19,200 | 162億5000万 | -5.41% | 8.77 | 1.06 |
| 09/02 | 813 | 818 | 811 | 813 | +0.12% | 13,600 | 162億5000万 | -5.85% | 8.77 | 1.06 |
| 09/01 | 806 | 822 | 806 | 812 | +0.74% | 20,800 | 162億3000万 | -6.18% | 8.76 | 1.06 |
| 08/31 | 807 | 815 | 797 | 806 | -1.35% | 47,600 | 161億1000万 | -7.2% | 8.69 | 1.05 |
| 08/30 | 831 | 839 | 806 | 817 | -1.69% | 29,600 | 163億3000万 | -6.26% | 8.81 | 1.07 |
| 08/29 | 865 | 865 | 826 | 831 | -2.87% | 49,200 | 166億1000万 | -4.87% | 8.96 | 1.09 |
| 08/26 | 874 | 874 | 839 | 855 | -2.34% | 29,400 | 171億 | -2.06% | 9.23 | 1.12 |
| 08/25 | 886 | 886 | 865 | 876 | -0.74% | 41,800 | 175億1000万 | +0.29% | 9.45 | 1.14 |
| 08/24 | 889 | 892 | 881 | 882 | +0.11% | 10,400 | 176億4000万 | +1.26% | 9.52 | 1.15 |
| 08/23 | 880 | 892 | 877 | 881 | -0.62% | 17,400 | 176億2000万 | +1.5% | 9.51 | 1.15 |
| 08/22 | 885 | 891 | 878 | 887 | +0.91% | 43,000 | 177億3000万 | +2.49% | 9.56 | 1.16 |
| 08/19 | 884 | 884 | 868 | 879 | -0.68% | 22,200 | 175億7000万 | +1.8% | 9.48 | 1.15 |
| 08/18 | 883 | 890 | 870 | 885 | +0.06% | 46,200 | 176億9000万 | +2.85% | 9.54 | 1.16 |
| 08/17 | 867 | 890 | 859 | 884 | +1.96% | 71,600 | 176億8000万 | +3.03% | 9.54 | 1.16 |
| 08/16 | 882 | 882 | 861 | 867 | -1.64% | 40,800 | 173億4000万 | +1.29% | 9.35 | 1.13 |
| 08/15 | 865 | 894 | 865 | 882 | +1.91% | 25,600 | 176億3000万 | +3.22% | 9.51 | 1.15 |
| 08/12 | 868 | 873 | 855 | 865 | -0.35% | 19,200 | 173億 | +1.53% | 9.33 | 1.13 |
| 08/10 | 871 | 871 | 863 | 868 | -0.46% | 10,600 | 173億6000万 | +1.88% | 9.37 | 1.14 |
| 08/09 | 868 | 873 | 868 | 872 | +0.46% | 12,800 | 174億4000万 | +2.47% | 9.41 | 1.14 |
| 08/08 | 872 | 872 | 864 | 868 | +0.64% | 20,200 | 173億6000万 | +2.12% | 9.37 | 1.14 |
| 08/05 | 864 | 868 | 861 | 863 | -0.06% | 21,800 | 172億5000万 | +1.59% | 9.31 | 1.13 |
| 08/04 | 863 | 873 | 853 | 863 | 0% | 46,000 | 172億6000万 | +1.89% | 9.31 | 1.13 |
| 08/03 | 861 | 870 | 861 | 863 | -1.76% | 21,400 | 172億6000万 | +2.25% | 9.31 | 1.13 |
| 08/02 | 879 | 889 | 875 | 879 | +0.06% | 11,800 | 175億7000万 | +4.58% | 9.48 | 1.15 |
| 08/01 | 879 | 894 | 875 | 878 | -2.34% | 34,200 | 175億6000万 | +5.15% | 9.47 | 1.15 |
| 07/29 | 878 | 899 | 865 | 899 | +2.45% | 51,800 | 179億8000万 | +8.31% | 9.7 | 1.18 |
| 07/28 | 875 | 878 | 855 | 878 | +0.46% | 83,000 | 175億5000万 | +6.23% | 9.47 | 1.15 |
| 07/27 | 881 | 889 | 865 | 874 | -1.19% | 49,600 | 174億7000万 | +6.14% | 9.42 | 1.14 |
| 07/26 | 855 | 892 | 848 | 884 | +3.33% | 68,200 | 176億8000万 | +7.94% | 9.54 | 1.16 |
| 07/25 | 854 | 857 | 847 | 856 | +0.71% | 58,000 | 171億1000万 | +4.84% | 9.23 | 1.12 |
| 07/22 | 836 | 850 | 830 | 850 | +1.61% | 34,800 | 169億9000万 | +4.62% | 9.17 | 1.11 |
| 07/21 | 844 | 845 | 836 | 836 | +0.18% | 17,600 | 167億2000万 | +3.47% | 9.02 | 1.09 |
| 07/20 | 824 | 843 | 821 | 835 | +1.77% | 31,000 | 166億9000万 | +3.79% | 9 | 1.09 |
| 07/19 | 820 | 825 | 810 | 820 | +2.05% | 53,600 | 164億 | +2.5% | 8.85 | 1.07 |
| 07/15 | 825 | 831 | 803 | 804 | -2.49% | 53,600 | 160億7000万 | +0.69% | 8.67 | 1.05 |
| 07/14 | 820 | 830 | 818 | 824 | +2.04% | 48,000 | 164億8000万 | +3.39% | 8.89 | 1.08 |
| 07/13 | 847 | 847 | 805 | 808 | -2.3% | 75,200 | 161億5000万 | +1.57% | 8.71 | 1.06 |
| 07/12 | 845 | 849 | 825 | 827 | -1.61% | 62,800 | 165億3000万 | +3.96% | 8.92 | 1.08 |
| 07/11 | 833 | 843 | 830 | 840 | +2.75% | 40,800 | 168億 | +5.93% | 9.06 | 1.1 |
| 07/08 | 834 | 848 | 812 | 818 | -2.97% | 93,800 | 163億5000万 | +3.35% | 8.82 | 1.07 |
| 07/07 | 850 | 869 | 835 | 843 | -0.88% | 100,200 | 168億5000万 | +6.65% | 9.09 | 1.1 |
| 07/06 | 850 | 850 | 825 | 850 | +0.06% | 58,200 | 170億 | +7.87% | 9.17 | 1.11 |
| 07/05 | 848 | 850 | 833 | 850 | +0.77% | 76,800 | 169億9000万 | +8.22% | 9.17 | 1.11 |
