PBR
2015/10/01~2016/02/29
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 |
---|
2016 |
02/29 | 726 | 745 | 725 | 725 | +0.69% | 644,700 | 839億4288万 | -6.09% | 58.03 | 0.7 |
02/26 | 720 | 728 | 718 | 720 | +0.84% | 332,100 | 833億6397万 | -7.1% | 57.63 | 0.69 |
02/25 | 710 | 720 | 702 | 714 | -0.42% | 427,300 | 826億6927万 | -8.11% | 57.15 | 0.68 |
02/24 | 714 | 723 | 704 | 717 | -0.55% | 529,600 | 830億1662万 | -8.19% | 57.39 | 0.69 |
02/23 | 732 | 737 | 717 | 721 | -1.1% | 337,100 | 834億7975万 | -8.04% | 57.71 | 0.69 |
02/22 | 719 | 732 | 715 | 729 | +1.39% | 491,800 | 844億602万 | -7.49% | 58.35 | 0.7 |
02/19 | 726 | 734 | 715 | 719 | -0.83% | 485,900 | 832億4818万 | -9.1% | 57.55 | 0.69 |
02/18 | 740 | 745 | 723 | 725 | 0% | 748,500 | 839億4288万 | -8.58% | 58.03 | 0.7 |
02/17 | 738 | 746 | 722 | 725 | -1.63% | 473,700 | 839億4288万 | -8.92% | 58.03 | 0.7 |
02/16 | 740 | 755 | 737 | 737 | -1.47% | 562,000 | 853億3228万 | -7.76% | 58.99 | 0.71 |
02/15 | 719 | 758 | 711 | 748 | +7.47% | 616,000 | 866億590万 | -6.73% | 59.87 | 0.72 |
02/12 | 718 | 728 | 694 | 696 | -5.05% | 592,000 | 805億8517万 | -13.43% | 55.71 | 0.67 |
02/10 | 764 | 768 | 720 | 733 | -4.18% | 478,400 | 848億6915万 | -9.39% | 58.67 | 0.7 |
02/09 | 780 | 786 | 758 | 765 | -4.61% | 620,700 | 885億7421万 | -5.9% | 61.23 | 0.73 |
02/08 | 780 | 812 | 780 | 802 | +1.01% | 446,900 | 928億5820万 | -1.6% | 64.19 | 0.77 |
02/05 | 794 | 804 | 788 | 794 | -1.49% | 529,100 | 919億3193万 | -2.7% | 63.55 | 0.76 |
02/04 | 817 | 820 | 801 | 806 | -3.01% | 484,300 | 933億2133万 | -1.35% | 64.51 | 0.77 |
02/03 | 840 | 848 | 825 | 831 | -2.81% | 426,200 | 962億1591万 | +1.71% | 66.51 | 0.8 |
02/02 | 867 | 871 | 851 | 855 | -2.62% | 473,000 | 989億9471万 | +4.78% | 68.43 | 0.82 |
02/01 | 870 | 881 | 859 | 878 | +2.33% | 385,500 | 1016億5773万 | +7.86% | 70.27 | 0.84 |
01/29 | 843 | 863 | 831 | 858 | +1.78% | 832,900 | 993億4206万 | +5.67% | 68.67 | 0.82 |
01/28 | 822 | 847 | 819 | 843 | +2.06% | 628,700 | 976億531万 | +4.07% | 67.47 | 0.81 |
01/27 | 824 | 829 | 818 | 826 | +2.1% | 620,500 | 956億3700万 | +2.1% | 66.11 | 0.79 |
01/26 | 814 | 819 | 798 | 809 | -1.58% | 558,900 | 936億6868万 | -0.12% | 64.75 | 0.78 |
01/25 | 807 | 823 | 804 | 822 | +2.24% | 388,600 | 951億7386万 | +1.48% | 65.79 | 0.79 |
01/22 | 787 | 806 | 782 | 804 | +4.96% | 414,700 | 930億8976万 | -0.74% | 64.35 | 0.77 |
01/21 | 789 | 804 | 765 | 766 | -4.73% | 350,400 | 886億9000万 | -5.55% | 61.31 | 0.73 |
01/20 | 807 | 824 | 800 | 804 | -1.11% | 494,200 | 930億8976万 | -1.23% | 64.35 | 0.77 |
01/19 | 797 | 816 | 796 | 813 | +1.63% | 590,500 | 941億3181万 | -0.37% | 65.07 | 0.78 |
01/18 | 803 | 813 | 790 | 800 | -0.87% | 735,900 | 926億2663万 | -2.32% | 64.03 | 0.77 |
01/15 | 798 | 814 | 798 | 807 | +2.15% | 520,000 | 934億3711万 | -1.94% | 64.59 | 0.77 |
01/14 | 777 | 801 | 777 | 790 | -1% | 1,305,200 | 914億6880万 | -4.47% | 63.23 | 0.76 |
01/13 | 770 | 798 | 764 | 798 | +1.79% | 334,500 | 923億9506万 | -3.97% | 63.87 | 0.77 |
01/12 | 798 | 800 | 777 | 784 | -3.57% | 683,300 | 907億7410万 | -6.11% | 62.75 | 0.75 |
01/08 | 812 | 821 | 804 | 813 | +0.12% | 654,600 | 941億3181万 | -3.1% | 65.07 | 0.78 |
01/07 | 821 | 829 | 810 | 812 | -1.1% | 573,600 | 940億1603万 | -3.45% | 64.99 | 0.78 |
01/06 | 823 | 828 | 817 | 821 | -0.24% | 474,500 | 950億5808万 | -2.73% | 65.71 | 0.79 |
01/05 | 829 | 854 | 822 | 823 | +1.11% | 1,132,400 | 952億8965万 | -2.72% | 65.87 | 0.79 |
01/04 | 823 | 832 | 813 | 814 | -1.81% | 375,700 | 942億4760万 | -4.12% | 65.15 | 0.78 |
2015 |
12/30 | 823 | 832 | 821 | 829 | +1.22% | 383,800 | 959億8434万 | -2.7% | 66.35 | 0.8 |
12/29 | 811 | 821 | 804 | 819 | +0.99% | 324,600 | 948億2651万 | -4.21% | 65.55 | 0.79 |
12/28 | 802 | 811 | 802 | 811 | +0.75% | 300,100 | 939億25万 | -5.48% | 64.91 | 0.78 |
12/25 | 809 | 811 | 802 | 805 | -0.74% | 303,600 | 932億555万 | -6.5% | 64.43 | 0.77 |
12/24 | 815 | 823 | 810 | 811 | +0.25% | 343,000 | 939億25万 | -6.24% | 64.91 | 0.78 |
12/22 | 814 | 817 | 807 | 809 | -0.86% | 295,800 | 936億6868万 | -6.9% | 64.75 | 0.78 |
12/21 | 828 | 829 | 806 | 816 | -1.57% | 387,300 | 944億7916万 | -6.42% | 65.31 | 0.78 |
12/18 | 831 | 844 | 826 | 829 | -0.96% | 673,400 | 959億8434万 | -5.37% | 66.35 | 0.8 |
12/17 | 837 | 848 | 830 | 837 | +1.7% | 767,300 | 969億1061万 | -4.78% | 66.99 | 0.8 |
12/16 | 825 | 826 | 816 | 823 | +0.37% | 643,700 | 952億8965万 | -6.58% | 65.87 | 0.79 |
12/15 | 825 | 833 | 820 | 820 | -0.85% | 533,000 | 949億4230万 | -7.24% | 65.63 | 0.79 |
12/14 | 823 | 827 | 815 | 827 | -1.19% | 454,800 | 957億5278万 | -6.66% | 66.19 | 0.79 |
12/11 | 831 | 841 | 830 | 837 | -0.83% | 925,000 | 969億1061万 | -5.85% | 66.99 | 0.8 |
12/10 | 888 | 889 | 837 | 844 | -5.91% | 1,430,100 | 977億2109万 | -5.17% | 67.55 | 0.81 |
12/09 | 899 | 908 | 893 | 897 | -0.44% | 364,000 | 1038億5761万 | +0.79% | 71.79 | 0.86 |
12/08 | 914 | 915 | 900 | 901 | -1.21% | 359,800 | 1043億2074万 | +1.46% | 72.11 | 0.86 |
12/07 | 897 | 913 | 893 | 912 | +2.24% | 460,900 | 1055億9436万 | +2.93% | 72.99 | 0.87 |
12/04 | 877 | 894 | 876 | 892 | +0.79% | 567,400 | 1032億7869万 | +0.9% | 71.39 | 0.86 |
12/03 | 883 | 886 | 878 | 885 | +0.34% | 334,100 | 1024億6821万 | +0.34% | 70.83 | 0.85 |
12/02 | 883 | 892 | 877 | 882 | +0.23% | 411,100 | 1021億2086万 | +0.23% | 70.59 | 0.85 |
12/01 | 869 | 886 | 866 | 880 | +1.03% | 402,500 | 1018億8929万 | +0.11% | 70.43 | 0.84 |
11/30 | 878 | 881 | 864 | 871 | -1.14% | 403,000 | 1008億4724万 | -0.8% | 71.72 | 0.86 |
11/27 | 888 | 891 | 875 | 881 | -0.79% | 267,400 | 1020億508万 | +0.57% | 72.54 | 0.87 |
11/26 | 886 | 893 | 885 | 888 | 0% | 297,100 | 1028億1556万 | +1.49% | 73.12 | 0.88 |
11/25 | 896 | 896 | 882 | 888 | -1.33% | 304,200 | 1028億1556万 | +1.83% | 73.12 | 0.88 |
11/24 | 900 | 903 | 894 | 900 | +0.11% | 314,300 | 1042億496万 | +3.57% | 74.1 | 0.89 |
11/20 | 898 | 904 | 894 | 899 | +1.01% | 745,600 | 1040億8918万 | +3.93% | 74.02 | 0.89 |
11/19 | 906 | 908 | 886 | 890 | -0.89% | 701,400 | 1030億4713万 | +3.13% | 73.28 | 0.88 |
11/18 | 909 | 909 | 897 | 898 | -1.21% | 549,200 | 1039億7339万 | +4.3% | 73.94 | 0.89 |
11/17 | 903 | 914 | 897 | 909 | +1.11% | 896,200 | 1052億4701万 | +5.7% | 74.84 | 0.9 |
11/16 | 896 | 901 | 890 | 899 | -0.55% | 556,800 | 1040億8918万 | +4.78% | 74.02 | 0.89 |
11/13 | 904 | 906 | 895 | 904 | +0.33% | 667,100 | 1046億6809万 | +5.48% | 74.43 | 0.89 |
11/12 | 900 | 909 | 892 | 901 | -0.33% | 712,300 | 1043億2074万 | +5.38% | 74.19 | 0.89 |
11/11 | 904 | 913 | 893 | 904 | +2.73% | 1,113,200 | 1046億6809万 | +5.85% | 74.43 | 0.89 |
11/10 | 871 | 882 | 868 | 880 | -0.68% | 302,200 | 1018億8929万 | +3.29% | 72.46 | 0.87 |
11/09 | 890 | 897 | 878 | 886 | 0% | 540,600 | 1025億8399万 | +3.99% | 72.95 | 0.87 |
11/06 | 868 | 890 | 861 | 886 | +2.67% | 554,000 | 1025億8399万 | +4.11% | 72.95 | 0.87 |
11/05 | 854 | 870 | 847 | 863 | +0.82% | 658,100 | 999億2098万 | +1.53% | 71.06 | 0.85 |
11/04 | 870 | 870 | 854 | 856 | +0.35% | 601,900 | 991億1049万 | +0.82% | 70.48 | 0.84 |
11/02 | 842 | 867 | 842 | 853 | +0.12% | 519,900 | 987億6314万 | +0.35% | 70.23 | 0.84 |
10/30 | 839 | 861 | 839 | 852 | +1.07% | 403,800 | 986億4736万 | 0% | 70.15 | 0.84 |
10/29 | 846 | 848 | 837 | 843 | -0.12% | 541,200 | 976億531万 | -1.06% | 69.41 | 0.83 |
10/28 | 855 | 856 | 839 | 844 | -0.94% | 359,500 | 977億2109万 | -1.17% | 69.49 | 0.83 |
10/27 | 857 | 874 | 851 | 852 | -0.7% | 682,700 | 986億4736万 | -0.58% | 70.15 | 0.84 |
10/26 | 858 | 872 | 851 | 858 | +1.66% | 445,100 | 993億4206万 | 0% | 70.65 | 0.85 |
10/23 | 850 | 852 | 836 | 844 | +1.56% | 494,300 | 977億2109万 | -1.75% | 69.49 | 0.83 |
10/22 | 821 | 842 | 821 | 831 | -0.6% | 518,900 | 962億1591万 | -3.48% | 68.42 | 0.82 |
10/21 | 815 | 836 | 808 | 836 | +2.96% | 556,900 | 967億9483万 | -3.02% | 68.83 | 0.82 |
10/20 | 821 | 825 | 807 | 812 | -0.49% | 364,800 | 940億1603万 | -6.02% | 66.86 | 0.8 |
10/19 | 814 | 817 | 805 | 816 | +0.25% | 578,900 | 944億7916万 | -5.77% | 67.19 | 0.81 |
10/16 | 826 | 829 | 810 | 814 | -2.16% | 743,400 | 942億4760万 | -6.11% | 67.02 | 0.8 |
10/15 | 820 | 859 | 819 | 832 | -0.95% | 1,113,000 | 963億3169万 | -4.26% | 68.5 | 0.82 |
10/14 | 862 | 864 | 835 | 840 | -4.22% | 641,500 | 972億5796万 | -3.56% | 69.16 | 0.83 |
10/13 | 865 | 888 | 865 | 877 | +0.69% | 399,100 | 1015億4194万 | +0.57% | 72.21 | 0.87 |
10/09 | 872 | 878 | 858 | 871 | +0.81% | 434,700 | 1008億4724万 | -0.23% | 71.72 | 0.86 |
10/08 | 864 | 872 | 856 | 864 | -0.8% | 457,300 | 1000億3676万 | -1.03% | 71.14 | 0.85 |
10/07 | 867 | 883 | 864 | 871 | +1.52% | 551,400 | 1008億4724万 | -0.57% | 71.72 | 0.86 |
10/06 | 881 | 892 | 858 | 858 | -1.49% | 375,500 | 993億4206万 | -2.39% | 70.65 | 0.85 |
10/05 | 868 | 882 | 863 | 871 | +0.81% | 228,000 | 1008億4724万 | -1.25% | 71.72 | 0.86 |
10/02 | 861 | 871 | 854 | 864 | 0% | 126,700 | 1000億3676万 | -2.37% | 71.14 | 0.85 |
10/01 | 870 | 879 | 859 | 864 | +0.12% | 223,500 | 1000億3676万 | -2.59% | 71.14 | 0.85 |