PBR
2016/03/04～2016/07/29
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 |
|---|
| 2019 | 2/1, 株式分割 1→2 |
| 2016 |
| 07/29 | 1,134 | 1,212 | 1,134 | 1,205 | +5.01% | 81,800 | 99億9494万 | -7.42% | 28.03 | 5.31 |
| 07/28 | 1,198 | 1,200 | 1,141 | 1,147 | -5.98% | 87,400 | 95億1780万 | -11.57% | 26.69 | 5.06 |
| 07/27 | 1,272 | 1,275 | 1,214 | 1,220 | -6.26% | 94,200 | 101億2356万 | -5.94% | 28.39 | 5.38 |
| 07/26 | 1,375 | 1,375 | 1,276 | 1,302 | -3.98% | 119,600 | 107億9984万 | +0.58% | 30.29 | 5.74 |
| 07/25 | 1,345 | 1,364 | 1,339 | 1,356 | +1.65% | 60,400 | 112億4793万 | +5.49% | 31.55 | 5.98 |
| 07/22 | 1,315 | 1,335 | 1,310 | 1,334 | +1.41% | 38,000 | 110億6538万 | +4.92% | 31.03 | 5.88 |
| 07/21 | 1,336 | 1,336 | 1,306 | 1,315 | -1.24% | 29,000 | 109億1187万 | +4.37% | 30.6 | 5.8 |
| 07/20 | 1,313 | 1,334 | 1,276 | 1,332 | +3.42% | 43,200 | 110億4878万 | +6.26% | 30.99 | 5.87 |
| 07/19 | 1,340 | 1,340 | 1,253 | 1,288 | -4.28% | 123,800 | 106億8367万 | +3.58% | 29.96 | 5.68 |
| 07/15 | 1,374 | 1,375 | 1,294 | 1,345 | -1.9% | 94,400 | 111億6081万 | +9% | 31.3 | 5.93 |
| 07/14 | 1,345 | 1,375 | 1,342 | 1,371 | +0.44% | 77,200 | 113億7655万 | +12.01% | 31.91 | 6.05 |
| 07/13 | 1,395 | 1,395 | 1,335 | 1,365 | -1.02% | 52,600 | 113億2677万 | +12.81% | 31.77 | 6.02 |
| 07/12 | 1,349 | 1,380 | 1,336 | 1,379 | +3.68% | 81,200 | 114億4294万 | +15.4% | 32.09 | 6.08 |
| 07/11 | 1,369 | 1,373 | 1,316 | 1,330 | +0.83% | 65,000 | 110億3634万 | +12.71% | 30.95 | 5.86 |
| 07/08 | 1,400 | 1,402 | 1,281 | 1,319 | -4.42% | 119,400 | 109億4506万 | +12.93% | 30.7 | 5.82 |
| 07/07 | 1,360 | 1,410 | 1,360 | 1,380 | +2.15% | 107,400 | 114億5124万 | +19.69% | 32.12 | 6.08 |
| 07/06 | 1,339 | 1,380 | 1,321 | 1,351 | -0.95% | 99,800 | 112億1059万 | +18.93% | 31.44 | 5.96 |
| 07/05 | 1,386 | 1,393 | 1,316 | 1,364 | -1.52% | 103,800 | 113億1847万 | +21.46% | 31.74 | 6.01 |
| 07/04 | 1,365 | 1,440 | 1,356 | 1,385 | +5.28% | 180,000 | 114億9273万 | +25% | 32.23 | 6.11 |
| 07/01 | 1,275 | 1,368 | 1,262 | 1,316 | +4.53% | 179,600 | 109億1601万 | +20.47% | 30.62 | 5.8 |
| 06/30 | 1,300 | 1,300 | 1,259 | 1,259 | -0.36% | 80,000 | 104億4303万 | +16.85% | 29.29 | 5.55 |
| 06/29 | 1,300 | 1,310 | 1,251 | 1,263 | -2.09% | 184,400 | 104億8037万 | +18.7% | 29.39 | 5.57 |
| 06/28 | 1,245 | 1,311 | 1,199 | 1,290 | +4.71% | 227,200 | 107億442万 | +22.62% | 30.02 | 5.69 |
| 06/27 | 1,125 | 1,235 | 1,122 | 1,232 | +14.6% | 277,600 | 102億2313万 | +18.58% | 28.67 | 5.43 |
| 06/24 | 1,163 | 1,163 | 940 | 1,075 | -3.37% | 228,200 | 89億2035万 | +4.37% | 25.02 | 4.74 |
| 06/23 | 1,150 | 1,156 | 1,075 | 1,113 | -3.85% | 69,200 | 92億3152万 | +8.33% | 25.89 | 4.91 |
| 06/22 | 1,145 | 1,172 | 1,132 | 1,157 | +2.89% | 139,800 | 96億78万 | +13.65% | 26.93 | 5.1 |
| 06/21 | 1,075 | 1,135 | 1,050 | 1,125 | +4.75% | 83,600 | 93億3110万 | +11.56% | 26.17 | 4.96 |
| 06/20 | 1,035 | 1,088 | 1,035 | 1,074 | +4.38% | 92,200 | 89億790万 | +7.46% | 24.98 | 4.73 |
| 06/17 | 1,080 | 1,093 | 990 | 1,029 | -2.74% | 98,000 | 85億3449万 | +3.68% | 23.94 | 4.53 |
| 06/16 | 1,150 | 1,150 | 1,021 | 1,058 | -6.42% | 138,800 | 87億7513万 | +7.14% | 24.61 | 4.66 |
| 06/15 | 1,075 | 1,140 | 1,051 | 1,130 | +4.29% | 79,000 | 93億7674万 | +14.95% | 26.3 | 4.98 |
| 06/14 | 1,070 | 1,108 | 955 | 1,084 | +1.26% | 163,400 | 89億9088万 | +11.24% | 25.22 | 4.78 |
| 06/13 | 1,104 | 1,104 | 1,050 | 1,070 | -0.83% | 119,000 | 88億7886万 | +10.54% | 24.9 | 4.72 |
| 06/10 | 1,009 | 1,081 | 992 | 1,079 | +4.35% | 173,000 | 89億5354万 | +11.93% | 25.11 | 4.76 |
| 06/09 | 991 | 1,040 | 991 | 1,034 | +4.13% | 73,000 | 85億8013万 | +8.05% | 24.06 | 4.56 |
| 06/08 | 1,000 | 1,008 | 988 | 993 | -0.8% | 21,200 | 82億3991万 | +4.53% | 23.11 | 4.38 |
| 06/07 | 1,015 | 1,030 | 1,000 | 1,001 | -1.09% | 36,800 | 83億629万 | +5.93% | 23.3 | 4.41 |
| 06/06 | 944 | 1,024 | 941 | 1,012 | +5.97% | 79,800 | 83億9757万 | +7.66% | 23.55 | 4.46 |
| 06/03 | 971 | 981 | 950 | 955 | -1.14% | 62,800 | 79億2459万 | +2.25% | 22.23 | 4.21 |
| 06/02 | 998 | 1,000 | 955 | 966 | -4.21% | 56,800 | 80億1586万 | +3.76% | 22.48 | 4.26 |
| 06/01 | 991 | 1,049 | 991 | 1,009 | +1.2% | 120,400 | 83億6853万 | +8.56% | 23.47 | 4.45 |
| 05/31 | 993 | 1,025 | 977 | 997 | +1.68% | 102,400 | 82億6895万 | +7.5% | 23.19 | 4.39 |
| 05/30 | 954 | 986 | 950 | 980 | +3.81% | 66,000 | 81億3204万 | +6.18% | 22.81 | 4.32 |
| 05/27 | 939 | 961 | 939 | 944 | +0.59% | 21,600 | 78億3331万 | +2.61% | 21.97 | 4.16 |
| 05/26 | 970 | 972 | 938 | 939 | -3.2% | 43,600 | 77億8767万 | +2.01% | 21.84 | 4.14 |
| 05/25 | 961 | 995 | 961 | 970 | +0.73% | 47,800 | 80億4491万 | +5.61% | 22.56 | 4.27 |
| 05/24 | 1,005 | 1,005 | 955 | 963 | -3.17% | 50,600 | 79億8682万 | +5.31% | 22.4 | 4.24 |
| 05/23 | 999 | 1,000 | 969 | 994 | -0.5% | 90,600 | 82億4821万 | +8.99% | 23.13 | 4.38 |
| 05/20 | 917 | 999 | 915 | 999 | +10.82% | 184,000 | 82億8970万 | +10.26% | 23.25 | 4.4 |
| 05/19 | 897 | 904 | 875 | 902 | +0.5% | 29,400 | 74億8064万 | +0.28% | 20.98 | 3.97 |
| 05/18 | 896 | 922 | 870 | 897 | -0.61% | 54,600 | 74億4330万 | +0.22% | 20.88 | 3.96 |
| 05/17 | 908 | 929 | 896 | 903 | +0.56% | 40,600 | 74億8894万 | +1.52% | 21 | 3.98 |
| 05/16 | 911 | 923 | 895 | 898 | -1.43% | 33,800 | 74億4745万 | +1.53% | 20.89 | 3.96 |
| 05/13 | 951 | 958 | 860 | 911 | -3.55% | 110,600 | 75億5532万 | +3.58% | 21.19 | 4.01 |
| 05/12 | 900 | 947 | 900 | 944 | +2.94% | 33,200 | 78億3331万 | +8.01% | 21.97 | 4.16 |
| 05/11 | 949 | 949 | 911 | 917 | -2.29% | 23,200 | 76億926万 | +5.65% | 21.34 | 4.04 |
| 05/10 | 960 | 962 | 925 | 939 | -1.47% | 43,400 | 77億8767万 | +8.5% | 21.84 | 4.14 |
| 05/09 | 915 | 967 | 912 | 953 | +5.25% | 70,200 | 79億384万 | +10.63% | 22.17 | 4.2 |
| 05/06 | 889 | 917 | 880 | 905 | +3.84% | 39,200 | 75億969万 | +6.1% | 21.06 | 3.99 |
| 05/02 | 845 | 879 | 840 | 872 | +0.75% | 28,000 | 72億3170万 | +3.01% | 20.28 | 3.84 |
| 04/28 | 870 | 880 | 851 | 865 | -0.57% | 37,600 | 71億7777万 | +3.1% | 20.13 | 3.81 |
| 04/27 | 850 | 876 | 848 | 870 | +1.16% | 40,600 | 72億1926万 | +4.44% | 20.25 | 3.84 |
| 04/26 | 900 | 900 | 838 | 860 | -3.48% | 84,800 | 71億3628万 | +3.99% | 20.01 | 3.79 |
| 04/25 | 920 | 935 | 884 | 891 | -2.41% | 51,400 | 73億9351万 | +8.53% | 20.74 | 3.93 |
| 04/22 | 938 | 938 | 885 | 913 | -3.28% | 73,800 | 75億7607万 | +12.16% | 21.25 | 4.03 |
| 04/21 | 920 | 968 | 920 | 944 | +3.11% | 68,200 | 78億3331万 | +16.98% | 21.97 | 4.16 |
| 04/20 | 908 | 938 | 908 | 916 | +0.88% | 65,200 | 75億9681万 | +14.44% | 21.31 | 4.04 |
| 04/19 | 940 | 950 | 907 | 908 | -2.05% | 51,200 | 75億3043万 | +14.44% | 21.12 | 4 |
| 04/18 | 876 | 960 | 871 | 927 | +4.63% | 129,600 | 76億8809万 | +17.73% | 21.56 | 4.09 |
| 04/15 | 878 | 888 | 860 | 886 | -0.23% | 43,800 | 73億4787万 | +13.53% | 20.61 | 3.9 |
| 04/14 | 905 | 922 | 861 | 888 | -0.95% | 79,600 | 73億6447万 | +14.22% | 20.65 | 3.91 |
| 04/13 | 841 | 896 | 841 | 896 | +6.29% | 72,600 | 74億3500万 | +15.91% | 20.85 | 3.95 |
| 04/12 | 828 | 869 | 828 | 843 | +1.87% | 73,200 | 69億9521万 | +9.62% | 19.62 | 3.72 |
| 04/11 | 800 | 828 | 798 | 828 | +3.7% | 41,800 | 68億6659万 | +7.89% | 19.26 | 3.65 |
| 04/08 | 765 | 800 | 763 | 798 | +3.91% | 25,800 | 66億2180万 | +4.18% | 18.57 | 3.52 |
| 04/07 | 774 | 783 | 764 | 768 | +0.46% | 20,400 | 63億7286万 | +0.26% | 17.87 | 3.39 |
| 04/06 | 766 | 785 | 756 | 765 | -0.07% | 36,600 | 63億4382万 | -0.33% | 17.79 | 3.37 |
| 04/05 | 805 | 805 | 755 | 765 | -4.97% | 50,000 | 63億4797万 | -0.26% | 17.8 | 3.37 |
| 04/04 | 780 | 812 | 780 | 805 | +2.88% | 46,400 | 66億7989万 | +5.09% | 18.73 | 3.55 |
| 04/01 | 830 | 830 | 769 | 783 | -6.06% | 97,600 | 64億9318万 | +2.42% | 18.21 | 3.45 |
| 03/31 | 856 | 863 | 809 | 833 | -2% | 93,600 | 69億1223万 | +9.17% | 19.39 | 3.67 |
| 03/30 | 773 | 875 | 773 | 850 | +11.55% | 186,800 | 70億5330万 | +11.99% | 19.78 | 3.75 |
| 03/29 | 725 | 770 | 720 | 762 | +6.57% | 65,400 | 63億2307万 | +0.93% | 17.73 | 3.36 |
| 03/28 | 714 | 716 | 705 | 715 | +1.06% | 29,200 | 59億3307万 | -5.05% | 16.64 | 3.15 |
| 03/25 | 725 | 725 | 705 | 708 | -1.05% | 54,400 | 58億7083万 | -6.17% | 16.47 | 3.12 |
| 03/24 | 719 | 726 | 713 | 715 | +0.92% | 43,200 | 59億3307万 | -5.17% | 16.64 | 3.15 |
| 03/23 | 712 | 715 | 700 | 709 | -0.28% | 30,000 | 58億7913万 | -6.03% | 16.49 | 3.12 |
| 03/22 | 713 | 734 | 710 | 711 | -0.35% | 48,000 | 58億9572万 | -5.64% | 16.54 | 3.13 |
| 03/18 | 726 | 726 | 699 | 713 | -2.99% | 84,400 | 59億1647万 | -5.19% | 16.59 | 3.14 |
| 03/17 | 779 | 785 | 715 | 735 | -6.07% | 130,800 | 60億9903万 | -1.74% | 17.11 | 3.24 |
| 03/16 | 800 | 820 | 768 | 783 | +4.75% | 188,000 | 64億9318万 | +4.75% | 18.21 | 3.45 |
| 03/15 | 759 | 765 | 744 | 747 | -0.99% | 14,000 | 61億9860万 | +0.4% | 17.39 | 3.29 |
| 03/14 | 750 | 757 | 739 | 755 | +1.28% | 35,200 | 62億6084万 | +1.28% | 17.56 | 3.33 |
| 03/11 | 742 | 774 | 732 | 745 | -7.11% | 103,800 | 61億8201万 | -0.27% | 17.34 | 3.28 |
| 03/10 | 786 | 817 | 772 | 802 | +1.2% | 46,800 | 66億5499万 | +6.93% | 18.67 | 3.54 |
| 03/09 | 790 | 794 | 761 | 793 | 0% | 15,400 | 65億7616万 | +5.53% | 18.44 | 3.49 |
| 03/08 | 800 | 801 | 750 | 793 | -0.81% | 27,200 | 65億7616万 | +5.11% | 18.44 | 3.49 |
| 03/07 | 803 | 806 | 785 | 799 | +0.44% | 14,600 | 66億3010万 | +5.27% | 18.6 | 3.52 |
| 03/04 | 800 | 805 | 780 | 796 | -2.15% | 17,800 | 66億105万 | +4.53% | 18.51 | 3.51 |
