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 |
|---|
| 2016 |
| 03/31 | 753 | 762 | 746 | 761 | +1.47% | 11,487,000 | 1兆673億 | +9.18% | 11.58 | 1.02 |
| 03/30 | 751 | 756 | 744 | 750 | -0.66% | 8,209,000 | 1兆519億 | +8.23% | 11.42 | 1.01 |
| 03/29 | 740 | 760 | 738 | 755 | +0.8% | 7,516,000 | 1兆589億 | +9.58% | 11.49 | 1.01 |
| 03/28 | 735 | 749 | 735 | 749 | +2.88% | 8,529,000 | 1兆505億 | +9.34% | 11.4 | 1 |
| 03/25 | 729 | 731 | 722 | 728 | +0.55% | 5,096,000 | 1兆211億 | +6.74% | 11.08 | 0.98 |
| 03/24 | 724 | 732 | 718 | 724 | -0.55% | 7,017,000 | 1兆154億 | +6.47% | 11.02 | 0.97 |
| 03/23 | 727 | 732 | 726 | 728 | +0.28% | 5,380,000 | 1兆211億 | +7.22% | 11.08 | 0.98 |
| 03/22 | 718 | 727 | 715 | 726 | +1.82% | 7,876,000 | 1兆182億 | +7.08% | 11.05 | 0.97 |
| 03/18 | 703 | 713 | 695 | 713 | +2.89% | 12,577,000 | 1兆6544万 | +5.32% | 10.85 | 0.96 |
| 03/17 | 700 | 714 | 689 | 693 | 0% | 5,928,000 | 9720億1311万 | +2.67% | 10.55 | 0.93 |
| 03/16 | 689 | 701 | 688 | 693 | -0.43% | 5,123,000 | 9720億1311万 | +2.67% | 10.55 | 0.93 |
| 03/15 | 698 | 703 | 686 | 696 | -0.71% | 5,653,000 | 9762億2096万 | +2.96% | 10.6 | 0.93 |
| 03/14 | 685 | 704 | 682 | 701 | +3.55% | 6,476,000 | 9832億3404万 | +3.39% | 10.67 | 0.94 |
| 03/11 | 659 | 678 | 658 | 677 | +1.35% | 7,852,000 | 9495億7125万 | -0.44% | 10.31 | 0.91 |
| 03/10 | 666 | 672 | 657 | 668 | +1.37% | 7,804,000 | 9369億4770万 | -2.05% | 10.17 | 0.9 |
| 03/09 | 667 | 672 | 658 | 659 | -5.86% | 14,286,000 | 9243億2416万 | -3.65% | 10.03 | 0.88 |
| 03/08 | 706 | 714 | 688 | 700 | -0.99% | 9,864,000 | 9818億3143万 | +1.89% | 10.66 | 0.94 |
| 03/07 | 699 | 724 | 697 | 707 | +2.02% | 9,210,000 | 9916億4974万 | +2.32% | 10.76 | 0.95 |
| 03/04 | 683 | 694 | 678 | 693 | +1.17% | 6,364,000 | 9720億1311万 | 0% | 10.55 | 0.93 |
| 03/03 | 676 | 690 | 674 | 685 | +2.24% | 5,374,000 | 9607億9218万 | -1.58% | 10.43 | 0.92 |
| 03/02 | 652 | 672 | 648 | 670 | +6.52% | 8,173,000 | 9397億5294万 | -4.15% | 10.2 | 0.9 |
| 03/01 | 632 | 635 | 612 | 629 | -1.41% | 8,985,000 | 8822億4567万 | -10.27% | 9.58 | 0.84 |
| 02/29 | 650 | 660 | 638 | 638 | -0.62% | 8,542,000 | 8948億6921万 | -9.63% | 9.71 | 0.86 |
| 02/26 | 658 | 665 | 642 | 642 | -1.53% | 6,041,000 | 9004億7968万 | -9.58% | 9.77 | 0.86 |
| 02/25 | 638 | 656 | 637 | 652 | +1.4% | 8,199,000 | 9145億584万 | -8.43% | 9.93 | 0.87 |
| 02/24 | 644 | 650 | 631 | 643 | -1.38% | 6,101,000 | 9018億8230万 | -10.07% | 9.79 | 0.86 |
| 02/23 | 658 | 666 | 650 | 652 | -0.61% | 7,147,000 | 9145億584万 | -9.32% | 9.93 | 0.87 |
| 02/22 | 649 | 668 | 645 | 656 | -1.94% | 8,864,000 | 9201億1631万 | -9.27% | 9.99 | 0.88 |
| 02/19 | 687 | 688 | 661 | 669 | -4.02% | 7,998,000 | 9383億5032万 | -8.1% | 10.18 | 0.9 |
| 02/18 | 701 | 707 | 691 | 697 | +1.75% | 9,201,000 | 9776億2358万 | -4.78% | 10.61 | 0.93 |
| 02/17 | 702 | 716 | 674 | 685 | -3.79% | 10,640,000 | 9607億9218万 | -6.93% | 10.43 | 0.92 |
| 02/16 | 691 | 724 | 688 | 712 | +1.14% | 6,275,000 | 9986億6282万 | -3.65% | 10.84 | 0.95 |
| 02/15 | 676 | 708 | 667 | 704 | +8.98% | 7,428,000 | 9874億4189万 | -5.12% | 10.72 | 0.94 |
| 02/12 | 654 | 667 | 644 | 646 | -7.45% | 12,807,000 | 9060億9015万 | -13.4% | 9.83 | 0.87 |
| 02/10 | 717 | 722 | 687 | 698 | -2.92% | 9,056,000 | 9790億2619万 | -7.43% | 10.63 | 0.94 |
| 02/09 | 734 | 738 | 717 | 719 | -5.39% | 7,135,000 | 1兆84億 | -5.39% | 10.95 | 0.96 |
| 02/08 | 719 | 764 | 715 | 760 | +4.54% | 9,103,000 | 1兆659億 | -0.52% | 11.57 | 1.02 |
| 02/05 | 715 | 730 | 713 | 727 | -0.68% | 6,062,000 | 1兆197億 | -5.09% | 11.07 | 0.97 |
| 02/04 | 710 | 743 | 710 | 732 | +2.66% | 6,202,000 | 1兆267億 | -4.94% | 11.14 | 0.98 |
| 02/03 | 743 | 745 | 713 | 713 | -5.44% | 7,131,000 | 1兆6544万 | -7.88% | 10.85 | 0.96 |
| 02/02 | 765 | 771 | 754 | 754 | -3.58% | 6,559,000 | 1兆575億 | -2.96% | 11.48 | 1.01 |
| 02/01 | 790 | 802 | 774 | 782 | +1.03% | 9,286,000 | 1兆968億 | +0.51% | 11.9 | 1.05 |
| 01/29 | 756 | 781 | 741 | 774 | +3.06% | 9,957,000 | 1兆856億 | -0.51% | 11.78 | 1.04 |
| 01/28 | 757 | 764 | 749 | 751 | -1.18% | 7,062,000 | 1兆533億 | -3.59% | 11.43 | 1.01 |
| 01/27 | 755 | 765 | 751 | 760 | +3.26% | 6,727,000 | 1兆659億 | -2.56% | 11.57 | 1.02 |
| 01/26 | 744 | 748 | 734 | 736 | -2.52% | 6,259,000 | 1兆323億 | -5.76% | 11.2 | 0.99 |
| 01/25 | 752 | 761 | 744 | 755 | +3.42% | 8,980,000 | 1兆589億 | -3.58% | 11.49 | 1.01 |
| 01/22 | 717 | 731 | 710 | 730 | +4.73% | 7,267,000 | 1兆239億 | -6.77% | 11.11 | 0.98 |
| 01/21 | 716 | 730 | 697 | 697 | -2.92% | 11,838,000 | 9776億2358万 | -11.32% | 10.61 | 0.93 |
| 01/20 | 751 | 753 | 717 | 718 | -5.03% | 10,900,000 | 1兆70億 | -9.11% | 10.93 | 0.96 |
| 01/19 | 751 | 763 | 745 | 756 | 0% | 6,136,000 | 1兆603億 | -4.67% | 11.51 | 1.01 |
| 01/18 | 748 | 760 | 740 | 756 | -0.92% | 6,506,000 | 1兆603億 | -4.91% | 11.51 | 1.01 |
| 01/15 | 780 | 784 | 759 | 763 | -0.65% | 6,555,000 | 1兆701億 | -4.27% | 11.62 | 1.02 |
| 01/14 | 773 | 776 | 754 | 768 | -3.4% | 10,065,000 | 1兆772億 | -3.88% | 11.69 | 1.03 |
| 01/13 | 775 | 802 | 772 | 795 | +4.06% | 7,941,000 | 1兆1150億 | -0.75% | 12.1 | 1.07 |
| 01/12 | 777 | 789 | 764 | 764 | -3.41% | 12,711,000 | 1兆715億 | -4.86% | 11.63 | 1.02 |
| 01/08 | 801 | 813 | 791 | 791 | -2.22% | 15,422,000 | 1兆1094億 | -1.86% | 12.04 | 1.06 |
| 01/07 | 825 | 834 | 807 | 809 | -2.65% | 10,001,000 | 1兆1347億 | 0% | 12.32 | 1.08 |
| 01/06 | 850 | 863 | 827 | 831 | -2.12% | 16,768,000 | 1兆1655億 | +2.59% | 12.65 | 1.11 |
| 01/05 | 834 | 851 | 828 | 849 | +3.28% | 18,122,000 | 1兆1908億 | +4.81% | 12.92 | 1.14 |
| 01/04 | 811 | 839 | 809 | 822 | -0.12% | 10,493,000 | 1兆1529億 | +1.61% | 12.51 | 1.1 |
| 2015 |
| 12/30 | 838 | 845 | 822 | 823 | -0.72% | 6,450,000 | 1兆1543億 | +1.73% | 12.53 | 1.1 |
| 12/29 | 823 | 830 | 814 | 829 | -0.24% | 7,058,000 | 1兆1627億 | +2.73% | 12.62 | 1.11 |
| 12/28 | 798 | 834 | 798 | 831 | +5.86% | 13,079,000 | 1兆1655億 | +3.36% | 12.65 | 1.11 |
| 12/25 | 785 | 792 | 777 | 785 | +0.26% | 3,925,000 | 1兆1010億 | -2.12% | 11.95 | 1.05 |
| 12/24 | 789 | 798 | 782 | 783 | +0.38% | 5,302,000 | 1兆982億 | -2.13% | 11.92 | 1.05 |
| 12/22 | 783 | 789 | 776 | 780 | -1.64% | 6,443,000 | 1兆940億 | -2.38% | 11.87 | 1.05 |
| 12/21 | 765 | 796 | 757 | 793 | +2.19% | 13,596,000 | 1兆1122億 | -0.5% | 12.07 | 1.06 |
| 12/18 | 785 | 809 | 776 | 776 | -1.4% | 13,323,000 | 1兆884億 | -2.39% | 11.81 | 1.04 |
| 12/17 | 794 | 807 | 784 | 787 | +1.42% | 12,529,000 | 1兆1038億 | -1.01% | 11.98 | 1.06 |
| 12/16 | 770 | 782 | 764 | 776 | +1.97% | 12,075,000 | 1兆884億 | -2.14% | 11.81 | 1.04 |
| 12/15 | 795 | 798 | 760 | 761 | -4.99% | 17,511,000 | 1兆673億 | -3.91% | 11.58 | 1.02 |
| 12/14 | 791 | 803 | 784 | 801 | -0.87% | 8,726,000 | 1兆1234億 | +1.14% | 12.19 | 1.07 |
| 12/11 | 788 | 810 | 788 | 808 | +1.25% | 10,806,000 | 1兆1333億 | +2.41% | 12.3 | 1.08 |
| 12/10 | 788 | 805 | 787 | 798 | +0.5% | 8,166,000 | 1兆1192億 | +1.53% | 12.15 | 1.07 |
| 12/09 | 795 | 805 | 791 | 794 | -1.12% | 9,043,000 | 1兆1136億 | +1.4% | 12.09 | 1.06 |
| 12/08 | 824 | 825 | 803 | 803 | -2.55% | 12,141,000 | 1兆1263億 | +2.95% | 12.22 | 1.08 |
| 12/07 | 829 | 832 | 823 | 824 | 0% | 5,960,000 | 1兆1557億 | +5.91% | 12.54 | 1.1 |
| 12/04 | 832 | 834 | 820 | 824 | -1.79% | 14,778,000 | 1兆1557億 | +6.46% | 12.54 | 1.1 |
| 12/03 | 830 | 841 | 820 | 839 | +0.84% | 9,912,000 | 1兆1767億 | +8.68% | 12.77 | 1.12 |
| 12/02 | 850 | 850 | 832 | 832 | -2.69% | 12,061,000 | 1兆1669億 | +8.19% | 12.67 | 1.12 |
| 12/01 | 841 | 859 | 825 | 855 | +1.54% | 18,682,000 | 1兆1992億 | +11.47% | 13.02 | 1.15 |
| 11/30 | 827 | 842 | 818 | 842 | +1.94% | 19,677,000 | 1兆1810億 | +10.5% | 12.82 | 1.13 |
| 11/27 | 845 | 848 | 824 | 826 | -0.96% | 19,463,000 | 1兆1585億 | +8.97% | 12.57 | 1.11 |
| 11/26 | 817 | 847 | 817 | 834 | +3.09% | 27,791,000 | 1兆1697億 | +10.61% | 12.7 | 1.12 |
| 11/25 | 773 | 813 | 764 | 809 | +4.39% | 30,270,000 | 1兆1347億 | +8.01% | 12.32 | 1.08 |
| 11/24 | 789 | 790 | 766 | 775 | +0.13% | 13,401,000 | 1兆870億 | +3.89% | 11.8 | 1.04 |
| 11/20 | 762 | 777 | 757 | 774 | +1.57% | 16,669,000 | 1兆856億 | +3.61% | 11.78 | 1.04 |
| 11/19 | 756 | 764 | 748 | 762 | +1.87% | 11,865,000 | 1兆687億 | +2.01% | 11.6 | 1.02 |
| 11/18 | 750 | 758 | 743 | 748 | -0.13% | 12,927,000 | 1兆491億 | -0.8% | 11.39 | 1 |
| 11/17 | 745 | 752 | 740 | 749 | +1.22% | 9,280,000 | 1兆505億 | -1.58% | 11.4 | 1 |
| 11/16 | 735 | 743 | 733 | 740 | -0.94% | 8,479,000 | 1兆379億 | -3.65% | 11.27 | 0.99 |
| 11/13 | 746 | 750 | 736 | 747 | -1.19% | 12,531,000 | 1兆477億 | -3.49% | 11.37 | 1 |
| 11/12 | 751 | 758 | 749 | 756 | +0.53% | 9,607,000 | 1兆603億 | -3.2% | 11.51 | 1.01 |
| 11/11 | 745 | 759 | 743 | 752 | +0.8% | 8,664,000 | 1兆547億 | -4.2% | 11.45 | 1.01 |
| 11/10 | 744 | 750 | 739 | 746 | -1.19% | 10,289,000 | 1兆463億 | -5.57% | 11.36 | 1 |
| 11/09 | 741 | 758 | 735 | 755 | +2.86% | 14,358,000 | 1兆589億 | -4.91% | 11.49 | 1.01 |
| 11/06 | 742 | 750 | 726 | 734 | +0.27% | 19,662,000 | 1兆295億 | -8.02% | 11.17 | 0.98 |
| 11/05 | 710 | 733 | 704 | 732 | +2.95% | 22,319,000 | 1兆267億 | -8.73% | 11.14 | 0.98 |
| 11/04 | 720 | 734 | 710 | 711 | -2.2% | 31,215,000 | 9972億6021万 | -11.79% | 10.82 | 0.95 |
