PBR
2015/12/24～2016/07/21
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 | 2/1, 株式分割 1→2 |
| 2016 |
| 07/21 | 1,177 | 1,210 | 1,165 | 1,173 | -0.34% | 47,000 | 166億9472万 | -1.26% | 5.77 | 1.47 |
| 07/20 | 1,194 | 1,199 | 1,158 | 1,177 | +1.68% | 44,200 | 167億5165万 | -1.42% | 5.79 | 1.47 |
| 07/19 | 1,090 | 1,163 | 1,090 | 1,158 | +5.18% | 72,800 | 164億7411万 | -3.46% | 5.69 | 1.45 |
| 07/15 | 1,140 | 1,149 | 1,090 | 1,101 | -3.76% | 87,600 | 156億6286万 | -8.97% | 5.41 | 1.38 |
| 07/14 | 1,175 | 1,189 | 1,125 | 1,144 | -1.85% | 70,200 | 162億7486万 | -6.42% | 5.62 | 1.43 |
| 07/13 | 1,200 | 1,208 | 1,157 | 1,165 | -0.81% | 45,200 | 165億8086万 | -5.67% | 5.73 | 1.46 |
| 07/12 | 1,167 | 1,187 | 1,166 | 1,175 | +3.3% | 57,200 | 167億1607万 | -5.89% | 5.78 | 1.47 |
| 07/11 | 1,118 | 1,147 | 1,108 | 1,137 | +2.25% | 46,200 | 161億8235万 | -9.69% | 5.59 | 1.42 |
| 07/08 | 1,130 | 1,140 | 1,093 | 1,112 | -1.59% | 66,600 | 158億2654万 | -12.44% | 5.47 | 1.39 |
| 07/07 | 1,172 | 1,188 | 1,115 | 1,130 | -3.54% | 71,800 | 160億8272万 | -11.79% | 5.56 | 1.41 |
| 07/06 | 1,151 | 1,180 | 1,136 | 1,172 | -0.76% | 61,400 | 166億7337万 | -9.33% | 5.76 | 1.47 |
| 07/05 | 1,218 | 1,222 | 1,168 | 1,181 | -3.16% | 61,400 | 168億146万 | -9.26% | 5.81 | 1.48 |
| 07/04 | 1,211 | 1,225 | 1,190 | 1,219 | -0.2% | 55,200 | 173億4941万 | -6.8% | 5.99 | 1.53 |
| 07/01 | 1,201 | 1,240 | 1,201 | 1,222 | +2.3% | 52,400 | 173億8499万 | -7.04% | 6.01 | 1.53 |
| 06/30 | 1,210 | 1,243 | 1,192 | 1,194 | +1.32% | 107,200 | 169億9360万 | -9.41% | 5.87 | 1.49 |
| 06/29 | 1,193 | 1,207 | 1,155 | 1,179 | +3.06% | 66,000 | 167億7300万 | -11.06% | 5.8 | 1.47 |
| 06/28 | 1,108 | 1,155 | 1,080 | 1,144 | -0.35% | 156,200 | 162億7486万 | -14.09% | 5.62 | 1.43 |
| 06/27 | 1,178 | 1,230 | 1,145 | 1,148 | -1.12% | 148,600 | 163億3179万 | -14.17% | 5.64 | 1.44 |
| 06/24 | 1,323 | 1,323 | 1,064 | 1,161 | -10.73% | 264,200 | 165億1681万 | -13.72% | 5.71 | 1.45 |
| 06/23 | 1,269 | 1,312 | 1,242 | 1,300 | +2.32% | 59,000 | 185億225万 | -3.56% | 6.39 | 1.63 |
| 06/22 | 1,349 | 1,364 | 1,253 | 1,271 | -4% | 83,800 | 180億8239万 | -5.19% | 6.25 | 1.59 |
| 06/21 | 1,295 | 1,360 | 1,291 | 1,324 | +4.21% | 135,200 | 188億3671万 | -0.79% | 6.51 | 1.66 |
| 06/20 | 1,218 | 1,280 | 1,218 | 1,270 | +4.74% | 80,200 | 180億7527万 | -4.3% | 6.25 | 1.59 |
| 06/17 | 1,250 | 1,290 | 1,193 | 1,213 | -1.34% | 120,200 | 172億5690万 | -8.35% | 5.96 | 1.52 |
| 06/16 | 1,311 | 1,336 | 1,156 | 1,229 | -8.01% | 208,200 | 174億9174万 | -7.11% | 6.04 | 1.54 |
| 06/15 | 1,250 | 1,393 | 1,225 | 1,336 | +3.57% | 201,600 | 190億1462万 | +1.52% | 6.57 | 1.67 |
| 06/14 | 1,408 | 1,421 | 1,282 | 1,290 | -8.28% | 248,600 | 183億5992万 | -1.38% | 6.34 | 1.61 |
| 06/13 | 1,390 | 1,432 | 1,350 | 1,407 | -2.16% | 164,400 | 200億1801万 | +7.94% | 6.92 | 1.76 |
| 06/10 | 1,450 | 1,463 | 1,417 | 1,438 | -2.31% | 125,800 | 204億5921万 | +11.35% | 7.07 | 1.8 |
| 06/09 | 1,470 | 1,493 | 1,452 | 1,472 | -0.91% | 98,400 | 209億4312万 | +15.5% | 7.24 | 1.84 |
| 06/08 | 1,446 | 1,500 | 1,433 | 1,485 | +1.85% | 180,200 | 211億3526万 | +18.42% | 7.3 | 1.86 |
| 06/07 | 1,423 | 1,458 | 1,395 | 1,458 | +4.29% | 166,400 | 207億5098万 | +18.25% | 7.17 | 1.82 |
| 06/06 | 1,378 | 1,405 | 1,368 | 1,398 | -0.14% | 79,200 | 198億9703万 | +15.25% | 6.88 | 1.75 |
| 06/03 | 1,406 | 1,442 | 1,376 | 1,400 | +0.39% | 151,400 | 199億2550万 | +17.45% | 6.88 | 1.75 |
| 06/02 | 1,397 | 1,465 | 1,368 | 1,395 | -0.43% | 226,200 | 198億4722万 | +18.88% | 6.86 | 1.74 |
| 06/01 | 1,360 | 1,420 | 1,343 | 1,401 | +3.02% | 172,600 | 199億3261万 | +21.57% | 6.89 | 1.75 |
| 05/31 | 1,383 | 1,389 | 1,353 | 1,360 | -0.04% | 98,000 | 193億4908万 | +20.1% | 6.69 | 1.7 |
| 05/30 | 1,337 | 1,430 | 1,328 | 1,360 | +2.76% | 221,000 | 193億5620万 | +22.19% | 6.69 | 1.7 |
| 05/27 | 1,346 | 1,372 | 1,324 | 1,324 | -3% | 182,400 | 188億3671万 | +20.98% | 6.51 | 1.66 |
| 05/26 | 1,345 | 1,410 | 1,310 | 1,365 | +2.21% | 346,000 | 194億2024万 | +27.05% | 6.71 | 1.71 |
| 05/25 | 1,325 | 1,345 | 1,320 | 1,335 | +2.69% | 180,600 | 190億38万 | +26.9% | 6.57 | 1.67 |
| 05/24 | 1,375 | 1,387 | 1,258 | 1,300 | -2.91% | 299,800 | 185億225万 | +26.09% | 6.39 | 1.63 |
| 05/23 | 1,245 | 1,348 | 1,245 | 1,339 | +9.31% | 398,400 | 190億5731万 | +32.31% | 6.58 | 1.68 |
| 05/20 | 1,131 | 1,264 | 1,130 | 1,225 | +9.33% | 330,200 | 174億3481万 | +23.74% | 6.02 | 1.53 |
| 05/19 | 1,105 | 1,133 | 1,077 | 1,121 | +1.22% | 66,800 | 159億4751万 | +15.28% | 5.51 | 1.4 |
| 05/18 | 1,150 | 1,159 | 1,075 | 1,107 | -4.86% | 149,800 | 157億5537万 | +15.55% | 5.44 | 1.38 |
| 05/17 | 1,132 | 1,169 | 1,095 | 1,164 | +1.04% | 219,800 | 165億5951万 | +22.99% | 5.72 | 1.46 |
| 05/16 | 1,187 | 1,210 | 1,151 | 1,152 | -4.83% | 338,600 | 163億8872万 | +23.82% | 5.66 | 1.44 |
| 05/13 | 1,124 | 1,240 | 1,124 | 1,210 | +13.4% | 625,200 | 172億2132万 | +32.53% | 5.95 | 1.51 |
| 05/12 | 1,110 | 1,124 | 1,067 | 1,067 | -5.99% | 174,600 | 151億8607万 | +19.08% | 5.25 | 1.33 |
| 05/11 | 1,150 | 1,158 | 1,090 | 1,135 | -1.52% | 232,200 | 161億5388万 | +28.39% | 5.58 | 1.42 |
| 05/10 | 1,091 | 1,160 | 1,055 | 1,153 | +2.86% | 428,600 | 164億295万 | +32.32% | 5.67 | 1.44 |
| 05/09 | 1,042 | 1,133 | 1,026 | 1,121 | +10.23% | 344,400 | 159億4751万 | +30.59% | 5.51 | 1.4 |
| 05/06 | 990 | 1,030 | 970 | 1,017 | +4.9% | 273,600 | 144億6733万 | +20.15% | 5 | 1.27 |
| 05/02 | 931 | 980 | 920 | 969 | +2% | 155,600 | 137億9129万 | +15.63% | 4.77 | 1.21 |
| 04/28 | 970 | 995 | 905 | 950 | 0% | 406,600 | 135億2087万 | +14.18% | 4.67 | 1.19 |
| 04/27 | 900 | 959 | 875 | 950 | +6.92% | 213,400 | 135億2087万 | +14.73% | 4.67 | 1.19 |
| 04/26 | 905 | 913 | 865 | 889 | -2.9% | 135,000 | 126億4557万 | +7.83% | 4.37 | 1.11 |
| 04/25 | 895 | 916 | 875 | 915 | +3.39% | 189,200 | 130億2273万 | +11.18% | 4.5 | 1.14 |
| 04/22 | 871 | 885 | 850 | 885 | -0.11% | 146,600 | 125億9576万 | +7.8% | 4.35 | 1.11 |
| 04/21 | 900 | 909 | 871 | 886 | -1.28% | 175,600 | 126億999万 | +8.45% | 4.36 | 1.11 |
| 04/20 | 870 | 900 | 870 | 898 | +3.46% | 263,600 | 127億7366万 | +10.26% | 4.41 | 1.12 |
| 04/19 | 840 | 870 | 840 | 868 | +4.27% | 193,400 | 123億4669万 | +7.36% | 4.27 | 1.09 |
| 04/18 | 822 | 835 | 810 | 832 | +0.79% | 94,600 | 118億4144万 | +3.87% | 4.09 | 1.04 |
| 04/15 | 823 | 832 | 808 | 826 | +2.17% | 122,000 | 117億4892万 | +3.71% | 4.06 | 1.03 |
| 04/14 | 818 | 824 | 807 | 808 | -0.8% | 102,600 | 114億9986万 | +2.28% | 3.97 | 1.01 |
| 04/13 | 800 | 823 | 797 | 815 | +3.49% | 123,000 | 115億9237万 | +3.76% | 4.01 | 1.02 |
| 04/12 | 779 | 795 | 779 | 787 | +1.03% | 78,400 | 112億97万 | +1.03% | 3.87 | 0.98 |
| 04/11 | 780 | 785 | 752 | 779 | -0.32% | 88,600 | 110億8711万 | +0.65% | 3.83 | 0.97 |
| 04/08 | 764 | 795 | 759 | 782 | -1.76% | 81,200 | 111億2269万 | +1.36% | 3.84 | 0.98 |
| 04/07 | 750 | 796 | 750 | 796 | +5.09% | 91,600 | 113億2195万 | +3.99% | 3.91 | 1 |
| 04/06 | 740 | 760 | 737 | 757 | +1.47% | 87,400 | 107億7400万 | -0.13% | 3.72 | 0.95 |
| 04/05 | 770 | 786 | 738 | 746 | -4.11% | 136,200 | 106億1744万 | -0.93% | 3.67 | 0.93 |
| 04/04 | 760 | 800 | 730 | 778 | +1.57% | 119,400 | 110億7288万 | +4.01% | 3.83 | 0.97 |
| 04/01 | 802 | 814 | 751 | 766 | -6.41% | 298,600 | 109億209万 | +3.1% | 3.77 | 0.96 |
| 03/31 | 818 | 824 | 810 | 819 | +0.06% | 85,000 | 116億4930万 | +10.91% | 7.04 | 1.3 |
| 03/30 | 825 | 836 | 816 | 818 | -0.37% | 115,800 | 116億4218万 | +12.05% | 7.04 | 1.3 |
| 03/29 | 800 | 824 | 800 | 821 | +1.36% | 261,200 | 116億8488万 | +13.55% | 7.07 | 1.3 |
| 03/28 | 820 | 821 | 805 | 810 | -1.88% | 162,000 | 115億2832万 | +13.13% | 6.97 | 1.28 |
| 03/25 | 831 | 840 | 820 | 826 | -1.96% | 146,200 | 117億4892万 | +16.43% | 7.1 | 1.31 |
| 03/24 | 846 | 863 | 841 | 842 | -2.21% | 149,000 | 119億8376万 | +20.29% | 7.25 | 1.33 |
| 03/23 | 860 | 873 | 838 | 861 | +0.64% | 169,600 | 122億5418万 | +24.78% | 7.41 | 1.37 |
| 03/22 | 865 | 880 | 834 | 856 | -1.04% | 343,600 | 121億7590万 | +25.81% | 7.36 | 1.36 |
| 03/18 | 781 | 865 | 781 | 865 | +8.61% | 521,000 | 123億399万 | +29.03% | 7.44 | 1.37 |
| 03/17 | 819 | 819 | 775 | 796 | -0.5% | 353,800 | 113億2907万 | +20.97% | 6.85 | 1.26 |
| 03/16 | 804 | 830 | 787 | 800 | +8.4% | 886,600 | 113億8600万 | +23.08% | 6.88 | 1.27 |
| 03/15 | 715 | 750 | 709 | 738 | +3.29% | 311,400 | 105億358万 | +14.95% | 6.35 | 1.17 |
| 03/14 | 695 | 715 | 691 | 715 | +4% | 284,200 | 101億6912万 | +12.17% | 6.15 | 1.13 |
| 03/11 | 675 | 693 | 675 | 687 | +1.1% | 73,400 | 97億7772万 | +8.53% | 5.91 | 1.09 |
| 03/10 | 688 | 707 | 677 | 680 | -0.73% | 253,200 | 96億7098万 | +7.86% | 5.85 | 1.08 |
| 03/09 | 675 | 687 | 665 | 685 | +1.18% | 98,000 | 97億4214万 | +9.17% | 5.89 | 1.09 |
| 03/08 | 658 | 680 | 651 | 677 | +1.42% | 151,400 | 96億2828万 | +8.59% | 5.82 | 1.07 |
| 03/07 | 697 | 702 | 666 | 667 | -2.2% | 252,800 | 94億9307万 | +7.41% | 5.74 | 1.06 |
| 03/04 | 655 | 682 | 647 | 682 | +5.9% | 315,400 | 97億656万 | +10.36% | 5.87 | 1.08 |
| 03/03 | 640 | 644 | 625 | 644 | +2.55% | 109,200 | 91億6573万 | +5.23% | 5.54 | 1.02 |
| 03/02 | 634 | 639 | 625 | 628 | +0.72% | 76,000 | 89億3801万 | +3.29% | 5.4 | 1 |
| 03/01 | 621 | 631 | 613 | 624 | +0.48% | 77,800 | 88億7396万 | +3.06% | 5.37 | 0.99 |
| 02/29 | 650 | 651 | 621 | 621 | -3.35% | 110,200 | 88億3126万 | +3.07% | 5.34 | 0.98 |
| 02/26 | 651 | 655 | 641 | 642 | -1% | 43,200 | 91億3726万 | +7.18% | 5.52 | 1.02 |
| 02/25 | 634 | 656 | 634 | 649 | +2.61% | 58,400 | 92億2977万 | +9.36% | 5.58 | 1.03 |
| 02/24 | 625 | 643 | 622 | 632 | -0.55% | 83,800 | 89億9494万 | +7.3% | 5.44 | 1 |
| 02/23 | 665 | 673 | 636 | 636 | -2.9% | 197,800 | 90億4475万 | +8.08% | 5.47 | 1.01 |
| 02/22 | 615 | 655 | 613 | 655 | +6.6% | 154,400 | 93億1517万 | +11.69% | 5.63 | 1.04 |
| 02/19 | 613 | 618 | 604 | 614 | +0.16% | 46,600 | 87億3875万 | +5.14% | 5.28 | 0.97 |
| 02/18 | 615 | 617 | 606 | 613 | +2.08% | 58,400 | 87億2452万 | +5.15% | 5.28 | 0.97 |
| 02/17 | 602 | 614 | 598 | 601 | 0% | 104,200 | 85億4661万 | +3% | 5.17 | 0.95 |
| 02/16 | 603 | 624 | 601 | 601 | -0.25% | 144,800 | 85億4661万 | +3.18% | 5.17 | 0.95 |
| 02/15 | 598 | 610 | 583 | 602 | +4.88% | 163,400 | 85億6796万 | +3.26% | 5.18 | 0.95 |
| 02/12 | 561 | 585 | 560 | 574 | -1.63% | 153,200 | 81億6945万 | -1.54% | 4.94 | 0.91 |
| 02/10 | 609 | 611 | 566 | 584 | -1.68% | 218,000 | 83億466万 | -0.09% | 5.02 | 0.93 |
| 02/09 | 613 | 615 | 592 | 594 | -4.96% | 199,400 | 84億4698万 | +1.28% | 5.11 | 0.94 |
| 02/08 | 624 | 630 | 615 | 625 | +2.21% | 268,200 | 88億8819万 | +6.39% | 5.37 | 0.99 |
| 02/05 | 615 | 616 | 595 | 611 | -1.05% | 162,400 | 86億9605万 | +4.09% | 5.26 | 0.97 |
| 02/04 | 620 | 620 | 596 | 618 | +1.23% | 141,200 | 87億8856万 | +5.38% | 5.31 | 0.98 |
| 02/03 | 604 | 620 | 595 | 610 | +3.65% | 259,600 | 86億8182万 | +4.1% | 5.25 | 0.97 |
| 02/02 | 596 | 599 | 585 | 589 | -2.89% | 119,000 | 83億7582万 | +0.43% | 5.06 | 0.93 |
| 02/01 | 625 | 631 | 605 | 606 | +2.8% | 496,200 | 86億2489万 | +3.41% | 5.22 | 0.96 |
| 01/29 | 545 | 590 | 533 | 590 | +7.77% | 295,200 | 83億9005万 | - | 5.07 | 0.93 |
| 01/28 | 543 | 549 | 541 | 547 | +1.58% | 13,200 | 77億8517万 | - | 4.71 | 0.87 |
| 01/27 | 545 | 551 | 535 | 539 | -1.28% | 156,000 | 76億6420万 | - | 4.63 | 0.85 |
| 01/26 | 545 | 551 | 542 | 546 | -1.09% | 15,600 | 77億6382万 | - | 4.69 | 0.86 |
| 01/25 | 551 | 560 | 546 | 552 | +1.38% | 73,200 | 78億4922万 | - | 4.75 | 0.87 |
| 01/22 | 530 | 550 | 525 | 544 | +7.62% | 171,400 | 77億4248万 | - | 4.68 | 0.86 |
| 01/21 | 550 | 557 | 503 | 506 | -8.09% | 188,400 | 71億9452万 | - | 4.35 | 0.8 |
| 01/20 | 599 | 600 | 535 | 550 | -7.64% | 386,600 | 78億2787万 | - | 4.73 | 0.87 |
| 01/19 | 600 | 600 | 589 | 596 | 0% | 57,200 | 84億7545万 | - | 5.12 | 0.94 |
| 01/18 | 590 | 597 | 583 | 596 | -0.25% | 35,000 | 84億7545万 | - | 5.12 | 0.94 |
| 01/15 | 600 | 602 | 590 | 597 | +1.02% | 42,600 | 84億9680万 | - | 5.14 | 0.95 |
| 01/14 | 591 | 596 | 583 | 591 | -2.39% | 38,200 | 84億1140万 | - | 5.09 | 0.94 |
| 01/13 | 595 | 610 | 592 | 606 | +2.19% | 50,600 | 86億1777万 | - | 5.21 | 0.96 |
| 01/12 | 601 | 605 | 578 | 593 | -2.55% | 184,600 | 84億3275万 | - | 5.1 | 0.94 |
| 01/08 | 603 | 610 | 601 | 608 | +0.75% | 66,800 | 86億5336万 | - | 5.23 | 0.96 |
| 01/07 | 614 | 615 | 601 | 604 | -1.95% | 183,200 | 85億8931万 | - | 5.19 | 0.96 |
| 01/06 | 613 | 617 | 610 | 616 | +0.08% | 72,000 | 87億6010万 | - | 5.3 | 0.98 |
| 01/05 | 619 | 620 | 611 | 615 | -0.89% | 111,400 | 87億5298万 | - | 5.29 | 0.98 |
| 01/04 | 620 | 624 | 608 | 621 | -0.16% | 206,400 | 88億3126万 | - | 5.34 | 0.98 |
| 2015 |
| 12/30 | 605 | 625 | 605 | 622 | +2.73% | 251,600 | 88億4549万 | - | 5.35 | 0.99 |
| 12/29 | 601 | 610 | 599 | 605 | -0.33% | 211,200 | 86億1066万 | - | 5.21 | 0.96 |
| 12/28 | 605 | 608 | 597 | 607 | +0.91% | 214,800 | 86億3912万 | - | 5.22 | 0.96 |
| 12/25 | 612 | 615 | 595 | 602 | -0.58% | 475,800 | 85億6084万 | - | 5.18 | 0.95 |
| 12/24 | 641 | 659 | 605 | 605 | 0% | 5,083,800 | 86億1066万 | - | 5.21 | 0.96 |
