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 | 9/1, 株式分割 1→2 |
2016 |
11/30 | 950 | 972 | 939 | 944 | -1.31% | 241,400 | 136億3608万 | 0% | 5.78 | 1.34 |
11/29 | 970 | 985 | 937 | 957 | -2.3% | 505,800 | 138億1664万 | +1.86% | 5.86 | 1.36 |
11/28 | 938 | 996 | 937 | 979 | +1.82% | 312,400 | 141億4165万 | +4.59% | 6 | 1.39 |
11/25 | 976 | 1,002 | 960 | 962 | -0.83% | 359,600 | 138億8886万 | +3.17% | 5.89 | 1.36 |
11/24 | 1,010 | 1,015 | 965 | 970 | -4.01% | 419,400 | 140億442万 | +4.7% | 5.94 | 1.37 |
11/22 | 1,013 | 1,030 | 1,001 | 1,010 | -2.32% | 150,600 | 145億8945万 | +10.02% | 6.19 | 1.43 |
11/21 | 1,034 | 1,068 | 1,016 | 1,034 | +0.98% | 199,800 | 149億3613万 | +13.88% | 6.33 | 1.47 |
11/18 | 997 | 1,033 | 976 | 1,024 | +3.96% | 191,800 | 147億9168万 | +14.29% | 6.27 | 1.45 |
11/17 | 950 | 998 | 939 | 985 | +3.79% | 178,800 | 142億2832万 | +11.43% | 6.03 | 1.4 |
11/16 | 964 | 964 | 937 | 949 | -0.11% | 101,200 | 137億830万 | +8.71% | 5.81 | 1.35 |
11/15 | 968 | 974 | 940 | 950 | -1.4% | 111,000 | 137億2275万 | +9.95% | 5.82 | 1.35 |
11/14 | 990 | 990 | 953 | 964 | -0.67% | 210,800 | 139億1775万 | +12.69% | 5.9 | 1.37 |
11/11 | 937 | 984 | 937 | 970 | +8.14% | 547,800 | 140億1165万 | +14.66% | 5.94 | 1.37 |
11/10 | 896 | 924 | 885 | 897 | +4.85% | 179,200 | 129億5716万 | +7.3% | 5.49 | 1.27 |
11/09 | 900 | 912 | 824 | 856 | -5.68% | 273,000 | 123億5769万 | +3.2% | 5.24 | 1.21 |
11/08 | 930 | 934 | 896 | 907 | -3.41% | 132,800 | 131億161万 | +10.07% | 5.56 | 1.29 |
11/07 | 949 | 949 | 923 | 939 | +0.05% | 106,800 | 135億6385万 | +14.93% | 5.75 | 1.33 |
11/04 | 935 | 957 | 914 | 939 | +3.42% | 213,800 | 135億5663万 | +16.15% | 5.75 | 1.33 |
11/02 | 940 | 943 | 893 | 908 | -5.47% | 219,800 | 131億883万 | +13.3% | 5.56 | 1.29 |
11/01 | 968 | 970 | 953 | 960 | +1.27% | 152,600 | 138億6720万 | +20.91% | 5.88 | 1.36 |
10/31 | 950 | 965 | 926 | 948 | +0.85% | 190,600 | 136億9386万 | +20.76% | 5.81 | 1.34 |
10/28 | 925 | 945 | 911 | 940 | +3.81% | 275,800 | 135億7830万 | +20.98% | 5.76 | 1.33 |
10/27 | 875 | 912 | 869 | 906 | +5.11% | 195,200 | 130億7994万 | +17.75% | 5.55 | 1.28 |
10/26 | 840 | 862 | 827 | 862 | +3.55% | 140,800 | 124億4436万 | +13.06% | 5.28 | 1.22 |
10/25 | 839 | 840 | 814 | 832 | +0.42% | 108,800 | 120億1824万 | +9.91% | 5.1 | 1.18 |
10/24 | 861 | 864 | 811 | 829 | -5.31% | 416,200 | 119億6768万 | +10.03% | 5.07 | 1.17 |
10/21 | 872 | 908 | 865 | 875 | -1.74% | 368,000 | 126億3937万 | +16.82% | 5.36 | 1.24 |
10/20 | 834 | 937 | 833 | 891 | +10.21% | 847,200 | 128億6327万 | +19.69% | 5.45 | 1.26 |
10/19 | 779 | 819 | 770 | 808 | +4.33% | 339,800 | 116億7156万 | +9.49% | 4.95 | 1.15 |
10/18 | 783 | 783 | 760 | 775 | +1.24% | 239,000 | 111億8765万 | +5.23% | 4.74 | 1.1 |
10/17 | 770 | 785 | 746 | 765 | +6.62% | 538,400 | 110億5042万 | +4.22% | 4.69 | 1.08 |
10/14 | 719 | 721 | 708 | 718 | -1.64% | 124,000 | 103億6428万 | -2.11% | 4.39 | 1.02 |
10/13 | 718 | 730 | 714 | 730 | +1.74% | 133,200 | 105億3762万 | -0.61% | 4.47 | 1.03 |
10/12 | 725 | 733 | 703 | 717 | -1.38% | 98,400 | 103億5706万 | -2.18% | 4.39 | 1.02 |
10/11 | 740 | 747 | 719 | 727 | +0.35% | 129,800 | 105億151万 | -0.55% | 4.45 | 1.03 |
10/07 | 736 | 740 | 720 | 725 | -0.89% | 65,200 | 104億6540万 | -0.75% | 4.44 | 1.03 |
10/06 | 730 | 738 | 720 | 731 | +0.55% | 89,400 | 105億5929万 | +0.41% | 4.48 | 1.04 |
10/05 | 725 | 730 | 720 | 727 | +0.07% | 30,200 | 105億151万 | 0% | 4.45 | 1.03 |
10/04 | 725 | 730 | 720 | 727 | +0.28% | 56,400 | 104億9429万 | +0.21% | 4.45 | 1.03 |
10/03 | 728 | 732 | 712 | 725 | -0.34% | 62,800 | 104億6540万 | +0.21% | 4.44 | 1.03 |
09/30 | 725 | 737 | 719 | 727 | +0.28% | 29,800 | 105億151万 | +0.69% | 4.45 | 1.03 |
09/29 | 740 | 740 | 696 | 725 | -2.03% | 98,000 | 104億7262万 | +0.69% | 4.44 | 1.03 |
09/28 | 740 | 745 | 734 | 740 | -0.47% | 41,200 | 106億8930万 | +3.21% | 4.53 | 1.05 |
09/27 | 740 | 744 | 725 | 744 | +0.81% | 70,600 | 107億3985万 | +4.13% | 4.55 | 1.05 |
09/26 | 740 | 741 | 735 | 738 | +0.14% | 68,400 | 106億5318万 | +3.87% | 4.52 | 1.05 |
09/23 | 740 | 748 | 733 | 737 | -0.67% | 66,600 | 106億3874万 | +4.32% | 4.51 | 1.04 |
09/21 | 740 | 745 | 724 | 742 | +0.27% | 43,000 | 107億1096万 | +5.48% | 4.54 | 1.05 |
09/20 | 730 | 746 | 725 | 740 | +1.51% | 45,800 | 106億8207万 | +5.79% | 4.53 | 1.05 |
09/16 | 733 | 734 | 728 | 729 | -0.48% | 10,200 | 105億2318万 | +4.67% | 4.46 | 1.03 |
09/15 | 739 | 739 | 720 | 732 | -0.95% | 26,000 | 105億7374万 | +5.63% | 4.48 | 1.04 |
09/14 | 745 | 748 | 733 | 739 | -0.61% | 31,200 | 106億7485万 | +7.1% | 4.53 | 1.05 |
09/13 | 737 | 749 | 737 | 744 | +0.88% | 13,400 | 107億3985万 | +8.22% | 4.55 | 1.05 |
09/12 | 745 | 754 | 733 | 737 | -2.25% | 47,800 | 106億4596万 | +7.91% | 4.51 | 1.04 |
09/09 | 756 | 758 | 750 | 754 | +1% | 32,800 | 108億9153万 | +11.21% | 4.62 | 1.07 |
09/08 | 745 | 757 | 741 | 747 | +1.56% | 98,200 | 107億8319万 | +10.76% | 4.57 | 1.06 |
09/07 | 718 | 740 | 715 | 735 | +0.75% | 43,000 | 106億1707万 | +9.87% | 4.5 | 1.04 |
09/06 | 708 | 730 | 708 | 730 | +4.21% | 57,400 | 105億3762万 | +9.53% | 4.47 | 1.03 |
09/05 | 695 | 710 | 689 | 700 | +2.04% | 62,400 | 101億1150万 | +5.42% | 4.29 | 0.99 |
09/02 | 694 | 694 | 686 | 686 | -0.72% | 19,200 | 99億927万 | +3.78% | 4.2 | 0.97 |
09/01 | 689 | 699 | 686 | 691 | +0.07% | 34,400 | 99億8149万 | +4.86% | 4.23 | 0.98 |
08/31 | 693 | 693 | 687 | 691 | +1.02% | 23,400 | 99億7427万 | +5.1% | 4.23 | 0.98 |
08/30 | 696 | 696 | 680 | 684 | -1.44% | 32,200 | 98億7315万 | +4.35% | 4.19 | 0.97 |
08/29 | 688 | 697 | 683 | 694 | +1.99% | 50,000 | 100億1760万 | +6.04% | 4.25 | 0.98 |
08/26 | 693 | 693 | 674 | 680 | -2.37% | 54,800 | 98億2260万 | +4.13% | 4.17 | 0.96 |
08/25 | 669 | 697 | 669 | 697 | +4.42% | 71,400 | 100億6094万 | +6.99% | 4.27 | 0.99 |
08/24 | 655 | 668 | 652 | 667 | +1.37% | 40,000 | 96億3481万 | +2.93% | 4.09 | 0.95 |
08/23 | 655 | 658 | 652 | 658 | +0.46% | 12,600 | 95億481万 | +1.86% | 4.03 | 0.93 |
08/22 | 649 | 660 | 648 | 655 | +0.92% | 12,800 | 94億6147万 | +1.71% | 4.01 | 0.93 |
08/19 | 659 | 659 | 647 | 649 | +0.15% | 6,000 | 93億7480万 | +0.93% | 3.98 | 0.92 |
08/18 | 641 | 654 | 641 | 648 | -0.08% | 32,600 | 93億6036万 | +1.09% | 3.97 | 0.92 |
08/17 | 650 | 655 | 644 | 649 | -0.77% | 12,800 | 93億6758万 | +1.33% | 3.97 | 0.92 |
08/16 | 659 | 662 | 652 | 654 | -0.61% | 22,200 | 94億3980万 | +2.43% | 4 | 0.93 |
08/15 | 651 | 660 | 651 | 658 | +0.31% | 11,400 | 94億9758万 | +3.54% | 4.03 | 0.93 |
08/12 | 653 | 658 | 652 | 656 | +0.61% | 52,600 | 94億6869万 | +3.88% | 4.02 | 0.93 |
08/10 | 650 | 658 | 650 | 652 | -0.38% | 16,600 | 94億1091万 | +3.58% | 3.99 | 0.92 |
08/09 | 650 | 654 | 642 | 654 | +1.16% | 17,800 | 94億4703万 | +4.31% | 4.01 | 0.93 |
08/08 | 650 | 661 | 640 | 647 | +2.46% | 63,200 | 93億3869万 | +3.27% | 3.96 | 0.92 |
08/05 | 636 | 640 | 631 | 631 | -1.1% | 18,200 | 91億1479万 | +1.12% | 3.87 | 0.89 |
08/04 | 625 | 642 | 623 | 638 | +0.39% | 41,600 | 92億1591万 | +2.57% | 3.91 | 0.9 |
08/03 | 653 | 653 | 634 | 636 | -3.57% | 42,000 | 91億7979万 | +2.67% | 3.89 | 0.9 |
08/02 | 657 | 661 | 653 | 659 | -1.27% | 32,400 | 95億1925万 | +6.98% | 4.04 | 0.93 |
08/01 | 655 | 668 | 647 | 668 | +4.3% | 118,800 | 96億4203万 | +9.07% | 4.09 | 0.95 |
07/29 | 629 | 650 | 608 | 640 | +1.83% | 51,600 | 92億4480万 | +5.44% | 3.92 | 0.91 |
07/28 | 650 | 650 | 620 | 629 | -2.48% | 33,600 | 90億7868万 | +3.88% | 3.85 | 0.89 |
07/27 | 640 | 651 | 638 | 645 | +0.47% | 26,600 | 93億980万 | +6.71% | 3.95 | 0.91 |
07/26 | 655 | 655 | 630 | 642 | -2.21% | 44,600 | 92億6646万 | +6.56% | 3.93 | 0.91 |
07/25 | 660 | 670 | 645 | 656 | +0.08% | 130,600 | 94億7592万 | +9.33% | 4.02 | 0.93 |
07/22 | 633 | 660 | 633 | 656 | +2.99% | 116,200 | 94億6869万 | +9.8% | 4.02 | 0.93 |
07/21 | 627 | 643 | 624 | 637 | +1.03% | 54,600 | 91億9424万 | +7.34% | 3.9 | 0.9 |
07/20 | 620 | 632 | 618 | 630 | +1.94% | 76,600 | 91億35万 | +6.6% | 3.86 | 0.89 |
07/19 | 611 | 622 | 611 | 618 | +1.23% | 27,600 | 89億2701万 | +4.92% | 3.79 | 0.88 |
07/15 | 611 | 619 | 605 | 611 | -0.49% | 53,400 | 88億1867万 | +3.65% | 3.74 | 0.87 |
07/14 | 615 | 618 | 609 | 614 | 0% | 52,400 | 88億6200万 | +4.16% | 3.76 | 0.87 |
07/13 | 616 | 623 | 612 | 614 | +0.57% | 33,400 | 88億6200万 | +3.98% | 3.76 | 0.87 |
07/12 | 605 | 624 | 600 | 610 | +3.21% | 69,600 | 88億1145万 | +3.39% | 3.74 | 0.86 |
07/11 | 585 | 600 | 583 | 591 | +1.98% | 68,200 | 85億3699万 | +0.17% | 3.62 | 0.84 |
07/08 | 576 | 583 | 562 | 580 | -0.09% | 39,600 | 83億7087万 | -1.95% | 3.55 | 0.82 |
07/07 | 587 | 598 | 576 | 580 | -3.17% | 35,200 | 83億7810万 | -2.03% | 3.55 | 0.82 |
07/06 | 595 | 602 | 583 | 599 | -0.58% | 42,000 | 86億5255万 | +0.84% | 3.67 | 0.85 |
07/05 | 612 | 615 | 598 | 603 | -1.39% | 35,400 | 87億311万 | +1.26% | 3.69 | 0.85 |