PBR
2016/08/01~2016/12/27
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2016 |
12/27 | 665 | 675 | 665 | 668 | +0.07% | 24,200 | 184億358万 | 0% | 18.07 | 2.28 |
12/26 | 683 | 686 | 650 | 668 | -3.12% | 85,200 | 183億8981万 | +0.38% | 18.05 | 2.27 |
12/22 | 699 | 700 | 656 | 689 | -1.5% | 113,600 | 189億8214万 | +3.92% | 18.63 | 2.35 |
12/21 | 691 | 710 | 691 | 700 | +1.97% | 70,000 | 192億7141万 | +6.15% | 18.92 | 2.38 |
12/20 | 666 | 689 | 666 | 686 | +3.08% | 62,200 | 188億9949万 | +4.73% | 18.55 | 2.34 |
12/19 | 691 | 691 | 650 | 666 | -3.48% | 78,200 | 183億3471万 | +2.07% | 18 | 2.27 |
12/16 | 700 | 715 | 689 | 690 | -1.15% | 77,600 | 189億9591万 | +6.4% | 18.65 | 2.35 |
12/15 | 685 | 698 | 680 | 698 | +2.42% | 65,600 | 192億1631万 | +8.14% | 18.86 | 2.38 |
12/14 | 681 | 684 | 678 | 681 | +0.22% | 40,600 | 187億6173万 | +6.41% | 18.42 | 2.32 |
12/13 | 663 | 682 | 659 | 680 | +2.41% | 58,400 | 187億2041万 | +6.84% | 18.38 | 2.32 |
12/12 | 663 | 665 | 654 | 664 | +1.53% | 53,600 | 182億7960万 | +4.82% | 17.95 | 2.26 |
12/09 | 640 | 654 | 640 | 654 | +0.23% | 57,400 | 180億410万 | +3.9% | 17.67 | 2.23 |
12/08 | 652 | 655 | 644 | 652 | +0.54% | 43,600 | 179億6278万 | +4.32% | 17.63 | 2.22 |
12/07 | 654 | 659 | 632 | 649 | -0.77% | 121,000 | 178億6635万 | +4.09% | 17.54 | 2.21 |
12/06 | 672 | 687 | 645 | 654 | -2.39% | 79,800 | 180億410万 | +5.4% | 17.67 | 2.23 |
12/05 | 642 | 671 | 638 | 670 | +1.9% | 74,400 | 184億4491万 | +8.51% | 18.11 | 2.28 |
12/02 | 690 | 690 | 653 | 657 | -5.19% | 81,400 | 181億53万 | +7.18% | 17.77 | 2.24 |
12/01 | 693 | 705 | 688 | 693 | +1.32% | 106,000 | 190億9234万 | +13.42% | 18.74 | 2.36 |
11/30 | 660 | 688 | 660 | 684 | +4.03% | 114,600 | 188億4439万 | +12.87% | 18.5 | 2.33 |
11/29 | 641 | 660 | 639 | 658 | +2.9% | 55,400 | 181億1430万 | +9.22% | 17.78 | 2.24 |
11/28 | 637 | 647 | 633 | 639 | +0.39% | 39,000 | 176億462万 | +6.68% | 17.28 | 2.18 |
11/25 | 654 | 655 | 622 | 637 | -2.68% | 97,200 | 175億3575万 | +6.44% | 17.21 | 2.17 |
11/24 | 663 | 663 | 649 | 654 | -0.61% | 56,400 | 180億1788万 | +9.73% | 17.69 | 2.23 |
11/22 | 662 | 688 | 649 | 658 | +0.46% | 197,600 | 181億2808万 | +11.15% | 17.8 | 2.24 |
11/21 | 630 | 661 | 622 | 655 | +8.18% | 178,600 | 180億4543万 | +11.21% | 17.72 | 2.23 |
11/18 | 608 | 610 | 604 | 606 | -0.25% | 30,400 | 166億8169万 | +3.5% | 16.38 | 2.06 |
11/17 | 595 | 609 | 594 | 607 | +1.59% | 66,800 | 167億2301万 | +4.12% | 16.42 | 2.07 |
11/16 | 595 | 598 | 594 | 598 | +0.42% | 24,200 | 164億6129万 | +2.84% | 16.16 | 2.04 |
11/15 | 597 | 597 | 591 | 595 | -0.34% | 13,000 | 163億9241万 | +2.76% | 16.09 | 2.03 |
11/14 | 590 | 598 | 590 | 597 | +1.53% | 22,800 | 164億4751万 | +3.47% | 16.15 | 2.03 |
11/11 | 593 | 595 | 586 | 588 | -0.68% | 21,200 | 161億9956万 | +2.26% | 15.9 | 2 |
11/10 | 586 | 598 | 585 | 592 | +1.98% | 38,600 | 163億976万 | +3.14% | 16.01 | 2.02 |
11/09 | 589 | 594 | 560 | 581 | -1.02% | 73,000 | 159億9293万 | +1.31% | 15.7 | 1.98 |
11/08 | 589 | 589 | 583 | 587 | -0.42% | 20,600 | 161億5823万 | +2.71% | 15.86 | 2 |
11/07 | 579 | 589 | 577 | 589 | +1.64% | 30,600 | 162億2711万 | +3.7% | 15.93 | 2.01 |
11/04 | 520 | 580 | 520 | 580 | +4.13% | 93,400 | 159億6538万 | +2.39% | 15.67 | 1.97 |
11/02 | 556 | 570 | 556 | 557 | -4.55% | 37,600 | 153億3172万 | -1.33% | 15.05 | 1.9 |
11/01 | 578 | 583 | 565 | 583 | +0.95% | 23,200 | 160億6181万 | +3.55% | 15.77 | 1.99 |
10/31 | 581 | 582 | 570 | 578 | -1.45% | 17,600 | 159億1028万 | +3.13% | 15.62 | 1.97 |
10/28 | 581 | 586 | 574 | 586 | +0.69% | 38,600 | 161億4446万 | +5.02% | 15.85 | 2 |
10/27 | 586 | 586 | 579 | 582 | -0.77% | 11,400 | 160億3426万 | +4.86% | 15.74 | 1.98 |
10/26 | 582 | 587 | 576 | 587 | +0.77% | 26,000 | 161億5823万 | +6.25% | 15.86 | 2 |
10/25 | 588 | 589 | 580 | 582 | -0.85% | 31,000 | 160億3426万 | +6.01% | 15.74 | 1.98 |
10/24 | 583 | 588 | 567 | 587 | +0.26% | 29,800 | 161億7201万 | +7.51% | 15.88 | 2 |
10/21 | 592 | 592 | 584 | 586 | -1.26% | 15,200 | 161億3068万 | +7.83% | 15.84 | 2 |
10/20 | 587 | 595 | 587 | 593 | +1.54% | 29,800 | 163億3731万 | +9.81% | 16.04 | 2.02 |
10/19 | 574 | 584 | 573 | 584 | +1.74% | 26,200 | 160億8936万 | +8.75% | 15.79 | 1.99 |
10/18 | 572 | 575 | 569 | 574 | +0.61% | 15,000 | 158億1385万 | +7.49% | 15.52 | 1.96 |
10/17 | 558 | 571 | 557 | 571 | +2.42% | 22,800 | 157億1743万 | +7.24% | 15.43 | 1.94 |
10/14 | 558 | 564 | 554 | 557 | -0.09% | 38,800 | 153億4550万 | +5.29% | 15.06 | 1.9 |
10/13 | 552 | 560 | 552 | 558 | +0.81% | 22,800 | 153億5927万 | +5.79% | 15.08 | 1.9 |
10/12 | 555 | 560 | 553 | 553 | -0.27% | 20,600 | 152億3530万 | +5.33% | 14.96 | 1.88 |
10/11 | 547 | 558 | 547 | 555 | +0.82% | 12,000 | 152億7662万 | +6.02% | 15 | 1.89 |
10/07 | 552 | 552 | 543 | 550 | -0.36% | 24,800 | 151億5265万 | +5.57% | 14.88 | 1.87 |
10/06 | 554 | 564 | 544 | 552 | -0.27% | 38,200 | 152億775万 | +6.36% | 14.93 | 1.88 |
10/05 | 552 | 555 | 547 | 554 | +0.27% | 33,400 | 152億4907万 | +7.27% | 14.97 | 1.89 |
10/04 | 540 | 557 | 540 | 552 | +2.7% | 52,200 | 152億775万 | +7.6% | 14.93 | 1.88 |
10/03 | 530 | 543 | 530 | 538 | +1.9% | 34,000 | 148億827万 | +5.19% | 14.54 | 1.83 |
09/30 | 525 | 530 | 518 | 528 | -0.19% | 32,200 | 145億3277万 | +3.84% | 14.22 | 1.79 |
09/29 | 527 | 530 | 523 | 529 | +0.57% | 29,200 | 145億6032万 | +4.45% | 14.25 | 1.8 |
09/28 | 524 | 528 | 515 | 526 | -2.14% | 30,800 | 144億7767万 | +4.27% | 14.16 | 1.78 |
09/27 | 512 | 537 | 509 | 537 | +3.57% | 96,600 | 147億9449万 | +6.97% | 14.47 | 1.82 |
09/26 | 520 | 520 | 511 | 519 | -0.29% | 41,600 | 142億8481万 | +3.7% | 13.98 | 1.76 |
09/23 | 513 | 520 | 513 | 520 | +1.86% | 48,400 | 143億2614万 | +4.42% | 14.02 | 1.77 |
09/21 | 507 | 512 | 500 | 511 | +0.69% | 38,400 | 140億6441万 | +3.13% | 13.76 | 1.73 |
09/20 | 505 | 510 | 504 | 507 | 0% | 40,000 | 139億6799万 | +2.84% | 13.67 | 1.72 |
09/16 | 499 | 509 | 498 | 507 | +1.3% | 29,000 | 139億6799万 | +3.05% | 13.67 | 1.72 |
09/15 | 511 | 514 | 497 | 501 | -2.34% | 67,400 | 137億8891万 | +2.14% | 13.49 | 1.7 |
09/14 | 514 | 515 | 506 | 513 | -0.29% | 30,000 | 141億1951万 | +4.81% | 13.81 | 1.74 |
09/13 | 513 | 515 | 513 | 514 | +0.19% | 26,600 | 141億6084万 | +5.54% | 13.85 | 1.75 |
09/12 | 511 | 519 | 506 | 513 | -1.25% | 39,800 | 141億3329万 | +5.77% | 13.83 | 1.74 |
09/09 | 515 | 520 | 515 | 520 | +1.86% | 33,800 | 143億1236万 | +7.56% | 14 | 1.76 |
09/08 | 514 | 524 | 505 | 510 | -0.49% | 46,400 | 140億5064万 | +6.03% | 13.75 | 1.73 |
09/07 | 504 | 513 | 504 | 513 | +1.38% | 41,600 | 141億1951万 | +6.77% | 13.81 | 1.74 |
09/06 | 505 | 512 | 504 | 506 | +0.2% | 29,800 | 139億2666万 | +5.53% | 13.63 | 1.72 |
09/05 | 505 | 509 | 505 | 505 | +0.2% | 24,400 | 138億9911万 | +4.89% | 13.6 | 1.71 |
09/02 | 504 | 512 | 501 | 504 | -0.49% | 46,200 | 138億7156万 | +3.6% | 13.57 | 1.71 |
09/01 | 490 | 508 | 490 | 506 | +3.37% | 111,400 | 139億4044万 | +3.48% | 13.64 | 1.72 |
08/31 | 487 | 495 | 487 | 490 | +0.72% | 49,400 | 134億8586万 | -0.71% | 13.19 | 1.66 |
08/30 | 485 | 492 | 484 | 486 | +0.41% | 35,000 | 133億8943万 | -2.02% | 13.1 | 1.65 |
08/29 | 483 | 485 | 482 | 484 | +0.21% | 40,200 | 133億3433万 | -3.01% | 13.05 | 1.64 |
08/26 | 485 | 485 | 479 | 483 | +0.42% | 34,400 | 133億678万 | -3.78% | 13.02 | 1.64 |
08/25 | 480 | 485 | 479 | 481 | +0.21% | 42,800 | 132億5168万 | -4.75% | 12.97 | 1.63 |
08/24 | 478 | 480 | 474 | 480 | +0.84% | 41,200 | 132億2413万 | -5.51% | 12.94 | 1.63 |
08/23 | 471 | 478 | 471 | 476 | +0.21% | 53,000 | 131億1393万 | -6.67% | 12.83 | 1.62 |
08/22 | 469 | 478 | 469 | 475 | +1.28% | 38,200 | 130億8638万 | -7.05% | 12.8 | 1.61 |
08/19 | 471 | 471 | 465 | 469 | -0.42% | 36,800 | 129億2108万 | -8.58% | 12.64 | 1.59 |
08/18 | 473 | 475 | 467 | 471 | +2.84% | 83,000 | 129億7618万 | -8.37% | 12.7 | 1.6 |
08/17 | 464 | 470 | 457 | 458 | -1.29% | 56,600 | 126億1802万 | -11.07% | 12.35 | 1.56 |
08/16 | 466 | 470 | 463 | 464 | -0.54% | 31,000 | 127億8332万 | -10.25% | 12.51 | 1.58 |
08/15 | 469 | 472 | 461 | 467 | -0.53% | 33,800 | 128億5220万 | -9.77% | 12.57 | 1.58 |
08/12 | 468 | 473 | 466 | 469 | +0.32% | 37,600 | 129億2108万 | -9.46% | 12.64 | 1.59 |
08/10 | 470 | 471 | 462 | 468 | +0.21% | 32,400 | 128億7975万 | -9.92% | 12.6 | 1.59 |
08/09 | 456 | 468 | 456 | 467 | +1.97% | 32,200 | 128億5220万 | -10.29% | 12.57 | 1.58 |
08/08 | 468 | 468 | 454 | 458 | -0.11% | 41,200 | 126億425万 | -12.19% | 12.33 | 1.55 |
08/05 | 475 | 477 | 452 | 458 | -3.07% | 68,200 | 126億1802万 | -12.26% | 12.35 | 1.56 |
08/04 | 482 | 482 | 470 | 473 | -2.28% | 63,800 | 130億1750万 | -9.66% | 12.74 | 1.6 |
08/03 | 489 | 493 | 482 | 484 | -1.02% | 87,400 | 133億2055万 | -7.73% | 13.03 | 1.64 |
08/02 | 485 | 508 | 484 | 489 | -14.82% | 338,600 | 134億5831万 | -6.6% | 13.17 | 1.66 |
08/01 | 614 | 614 | 557 | 574 | -6.6% | 161,000 | 158億8万 | +9.66% | 15.46 | 1.95 |