PBR
2015/08/05～2016/01/04
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 |
| 01/04 | 766 | 782 | 755 | 781 | +0.13% | 14,700 | 53億5391万 | -7.35% | 71.64 | 2.65 |
| 2015 |
| 12/30 | 762 | 784 | 758 | 780 | +1.17% | 20,000 | 53億4721万 | -8.24% | 71.55 | 2.64 |
| 12/29 | 739 | 787 | 714 | 771 | +4.33% | 20,200 | 52億8551万 | -10.04% | 70.72 | 2.61 |
| 12/28 | 695 | 754 | 695 | 739 | +5.57% | 26,500 | 50億6614万 | -14.37% | 67.79 | 2.51 |
| 12/25 | 715 | 720 | 695 | 700 | -3.18% | 59,400 | 47億9878万 | -19.63% | 64.21 | 2.37 |
| 12/24 | 752 | 758 | 714 | 723 | -4.49% | 49,500 | 49億5645万 | -17.65% | 66.32 | 2.45 |
| 12/22 | 780 | 781 | 754 | 757 | -2.45% | 23,800 | 51億8953万 | -14.37% | 69.44 | 2.57 |
| 12/21 | 806 | 806 | 770 | 776 | -3.72% | 20,100 | 53億1979万 | -12.81% | 71.18 | 2.63 |
| 12/18 | 816 | 838 | 806 | 806 | -1.23% | 24,300 | 55億2545万 | -9.94% | 73.94 | 2.73 |
| 12/17 | 810 | 830 | 808 | 816 | +1.24% | 13,700 | 55億9400万 | -9.23% | 74.85 | 2.77 |
| 12/16 | 820 | 829 | 801 | 806 | +0.5% | 13,900 | 55億2545万 | -10.84% | 73.94 | 2.73 |
| 12/15 | 829 | 843 | 801 | 802 | -3.95% | 20,300 | 54億9803万 | -11.67% | 73.57 | 2.72 |
| 12/14 | 832 | 843 | 822 | 835 | -2.79% | 21,000 | 57億2425万 | -8.64% | 76.6 | 2.83 |
| 12/11 | 865 | 885 | 850 | 859 | -1.72% | 25,500 | 58億8878万 | -6.32% | 78.8 | 2.91 |
| 12/10 | 872 | 879 | 872 | 874 | -1.47% | 10,500 | 59億9161万 | -5.1% | 80.17 | 2.96 |
| 12/09 | 892 | 900 | 886 | 887 | -0.67% | 11,500 | 60億8073万 | -4.42% | 81.37 | 3.01 |
| 12/08 | 895 | 910 | 893 | 893 | -1.54% | 11,200 | 61億2187万 | -3.88% | 81.92 | 3.03 |
| 12/07 | 918 | 921 | 891 | 907 | -0.77% | 13,600 | 62億1784万 | -2.47% | 83.2 | 3.08 |
| 12/04 | 920 | 926 | 914 | 914 | -2.45% | 10,500 | 62億6583万 | -1.51% | 83.84 | 3.1 |
| 12/03 | 925 | 940 | 925 | 937 | -0.32% | 12,400 | 64億2350万 | +1.19% | 85.95 | 3.18 |
| 12/02 | 950 | 951 | 940 | 940 | -0.32% | 11,300 | 64億4407万 | +1.84% | 86.23 | 3.19 |
| 12/01 | 926 | 944 | 920 | 943 | +1.29% | 11,900 | 64億6464万 | +2.5% | 86.5 | 3.2 |
| 11/30 | 940 | 948 | 928 | 931 | -1.06% | 9,100 | 63億8237万 | +1.75% | 85.4 | 3.16 |
| 11/27 | 950 | 974 | 940 | 941 | -1.98% | 27,200 | 64億5093万 | +3.41% | 86.32 | 3.19 |
| 11/26 | 965 | 965 | 945 | 960 | -0.1% | 22,200 | 65億8118万 | +6.08% | 88.06 | 3.25 |
| 11/25 | 948 | 961 | 937 | 961 | +2.45% | 20,100 | 65億8803万 | +6.9% | 88.15 | 3.26 |
| 11/24 | 933 | 949 | 925 | 938 | +1.74% | 14,500 | 64億3036万 | +4.92% | 86.04 | 3.18 |
| 11/20 | 927 | 933 | 910 | 922 | -2.12% | 18,300 | 63億2067万 | +3.71% | 84.58 | 3.13 |
| 11/19 | 894 | 958 | 889 | 942 | +6.44% | 48,100 | 64億5778万 | +6.56% | 86.41 | 3.19 |
| 11/18 | 878 | 897 | 868 | 885 | +0.8% | 14,000 | 60億6702万 | +0.68% | 81.18 | 3 |
| 11/17 | 902 | 902 | 877 | 878 | -1.13% | 23,000 | 60億1904万 | 0% | 80.54 | 2.98 |
| 11/16 | 907 | 907 | 867 | 888 | -1.88% | 21,600 | 60億8759万 | +1.49% | 81.46 | 3.01 |
| 11/13 | 921 | 922 | 904 | 905 | -1.42% | 12,500 | 62億413万 | +3.78% | 83.02 | 3.07 |
| 11/12 | 925 | 925 | 914 | 918 | -0.76% | 11,000 | 62億9325万 | +5.88% | 84.21 | 3.11 |
| 11/11 | 917 | 940 | 917 | 925 | +1.31% | 11,500 | 63億4124万 | +7.18% | 84.85 | 3.14 |
| 11/10 | 940 | 940 | 910 | 913 | -3.18% | 20,200 | 62億5898万 | +6.53% | 83.75 | 3.1 |
| 11/09 | 926 | 958 | 919 | 943 | +2.06% | 25,600 | 64億6464万 | +10.68% | 86.5 | 3.2 |
| 11/06 | 954 | 960 | 907 | 924 | -3.25% | 50,500 | 63億3438万 | +9.35% | 84.76 | 3.13 |
| 11/05 | 1,050 | 1,050 | 937 | 955 | -9.13% | 198,300 | 65億4690万 | +13.83% | 87.6 | 3.24 |
| 11/04 | 915 | 1,051 | 915 | 1,051 | +16.65% | 156,500 | 72億502万 | +26.17% | 96.41 | 3.56 |
| 11/02 | 900 | 924 | 888 | 901 | -2.17% | 26,200 | 61億7671万 | +9.34% | 82.65 | 3.05 |
| 10/30 | 915 | 978 | 900 | 921 | +5.86% | 135,700 | 63億1382万 | +12.32% | 84.48 | 3.12 |
| 10/29 | 862 | 870 | 840 | 870 | +0.93% | 15,500 | 59億6419万 | +6.62% | 79.81 | 2.95 |
| 10/28 | 864 | 870 | 854 | 862 | -0.92% | 8,500 | 59億935万 | +6.03% | 79.07 | 2.92 |
| 10/27 | 859 | 885 | 858 | 870 | +1.64% | 31,600 | 59億6419万 | +7.27% | 79.81 | 2.95 |
| 10/26 | 821 | 864 | 818 | 856 | +4.26% | 24,600 | 58億6822万 | +5.94% | 78.52 | 2.9 |
| 10/23 | 818 | 821 | 806 | 821 | +1.11% | 9,700 | 56億2828万 | +1.86% | 75.31 | 2.78 |
| 10/22 | 809 | 815 | 808 | 812 | +0.25% | 9,900 | 55億6658万 | +0.74% | 74.49 | 2.75 |
| 10/21 | 806 | 816 | 801 | 810 | +0.25% | 6,600 | 55億5287万 | +0.37% | 74.3 | 2.75 |
| 10/20 | 821 | 821 | 800 | 808 | -1.58% | 7,700 | 55億3916万 | +0.25% | 74.12 | 2.74 |
| 10/19 | 812 | 821 | 805 | 821 | +0.37% | 5,900 | 56億2828万 | +1.73% | 75.31 | 2.78 |
| 10/16 | 828 | 830 | 813 | 818 | +0.37% | 5,700 | 56億771万 | +1.61% | 75.04 | 2.77 |
| 10/15 | 810 | 828 | 810 | 815 | -0.24% | 8,100 | 55億8715万 | +1.49% | 74.76 | 2.76 |
| 10/14 | 838 | 838 | 817 | 817 | -2.51% | 9,200 | 56億86万 | +1.87% | 74.94 | 2.77 |
| 10/13 | 850 | 852 | 836 | 838 | +1.58% | 15,300 | 57億4482万 | +4.36% | 76.87 | 2.84 |
| 10/09 | 787 | 825 | 787 | 825 | +3.77% | 13,000 | 56億5570万 | +2.74% | 75.68 | 2.8 |
| 10/08 | 793 | 810 | 793 | 795 | -0.38% | 8,300 | 54億5004万 | -1.12% | 72.93 | 2.7 |
| 10/07 | 790 | 798 | 781 | 798 | +0.13% | 5,600 | 54億7060万 | -1.24% | 73.2 | 2.71 |
| 10/06 | 792 | 797 | 788 | 797 | +1.27% | 4,700 | 54億6375万 | -1.73% | 73.11 | 2.7 |
| 10/05 | 788 | 795 | 776 | 787 | -0.13% | 11,800 | 53億9519万 | -3.32% | 72.19 | 2.67 |
| 10/02 | 757 | 789 | 757 | 788 | +2.87% | 15,600 | 54億205万 | -3.67% | 72.28 | 2.67 |
| 10/01 | 767 | 770 | 759 | 766 | -1.79% | 9,900 | 52億5123万 | -6.36% | 70.27 | 2.6 |
| 09/30 | 810 | 810 | 745 | 780 | -2.5% | 17,400 | 53億4705万 | -4.88% | 71.55 | 2.64 |
| 09/29 | 820 | 820 | 772 | 800 | -1.6% | 9,700 | 54億8416万 | -3.5% | 73.38 | 2.71 |
| 09/28 | 803 | 814 | 803 | 813 | -0.61% | 12,500 | 55億7327万 | -2.98% | 74.58 | 2.76 |
| 09/25 | 825 | 825 | 802 | 818 | +0.49% | 6,500 | 56億755万 | -3.31% | 75.03 | 2.77 |
| 09/24 | 791 | 814 | 777 | 814 | +2.39% | 10,700 | 55億8013万 | -4.8% | 74.67 | 2.76 |
| 09/18 | 798 | 809 | 792 | 795 | -1.36% | 3,000 | 54億4908万 | -7.99% | 72.91 | 2.69 |
| 09/17 | 794 | 819 | 794 | 806 | +1.51% | 5,200 | 55億2448万 | -7.67% | 73.92 | 2.73 |
| 09/16 | 825 | 825 | 785 | 794 | -3.76% | 10,300 | 54億4223万 | -10.08% | 72.82 | 2.69 |
| 09/15 | 814 | 830 | 810 | 825 | +0.49% | 4,900 | 56億5471万 | -7.72% | 75.66 | 2.8 |
| 09/14 | 826 | 841 | 812 | 821 | -0.85% | 10,700 | 56億2729万 | -9.18% | 75.3 | 2.78 |
| 09/11 | 801 | 828 | 801 | 828 | +4.28% | 17,800 | 56億7527万 | -9.41% | 75.94 | 2.81 |
| 09/10 | 765 | 802 | 765 | 794 | -1.98% | 13,200 | 54億4223万 | -14.25% | 72.82 | 2.69 |
| 09/09 | 796 | 810 | 788 | 810 | +5.06% | 18,700 | 55億5190万 | -13.74% | 74.29 | 2.75 |
| 09/08 | 763 | 794 | 761 | 771 | -0.9% | 8,700 | 52億8458万 | -19.01% | 70.71 | 2.61 |
| 09/07 | 755 | 780 | 753 | 778 | -2.75% | 25,000 | 53億3256万 | -19.54% | 71.35 | 2.64 |
| 09/04 | 844 | 844 | 782 | 800 | -3.61% | 23,500 | 54億8336万 | -18.62% | 73.37 | 2.71 |
| 09/03 | 835 | 849 | 830 | 830 | 0% | 9,600 | 56億8898万 | -16.75% | 76.12 | 2.81 |
| 09/02 | 810 | 860 | 805 | 830 | -2.47% | 12,000 | 56億8898万 | -17.9% | 76.12 | 2.81 |
| 09/01 | 891 | 894 | 850 | 851 | -4.81% | 13,500 | 58億3292万 | -16.89% | 78.05 | 2.88 |
| 08/31 | 896 | 896 | 871 | 894 | -0.11% | 10,200 | 61億2765万 | -13.62% | 81.99 | 3.03 |
| 08/28 | 871 | 908 | 866 | 895 | +2.87% | 22,400 | 61億3450万 | -14.35% | 82.08 | 3.03 |
| 08/27 | 869 | 898 | 865 | 870 | +0.12% | 23,500 | 59億6315万 | -17.61% | 79.79 | 2.95 |
| 08/26 | 850 | 869 | 825 | 869 | +8.63% | 36,600 | 59億5629万 | -18.56% | 79.7 | 2.95 |
| 08/25 | 762 | 915 | 723 | 800 | -2.68% | 90,900 | 54億8336万 | -25.79% | 73.37 | 2.71 |
| 08/24 | 928 | 988 | 822 | 822 | -18.05% | 88,800 | 56億3415万 | -24.79% | 75.39 | 2.79 |
| 08/21 | 1,000 | 1,010 | 992 | 1,003 | -1.18% | 21,400 | 68億7476万 | -9.31% | 91.99 | 3.4 |
| 08/20 | 1,021 | 1,032 | 1,015 | 1,015 | -1.17% | 11,100 | 69億5701万 | -8.72% | 93.09 | 3.44 |
| 08/19 | 1,035 | 1,035 | 1,026 | 1,027 | -1.25% | 5,100 | 70億3926万 | -8.06% | 94.19 | 3.48 |
| 08/18 | 1,018 | 1,040 | 1,015 | 1,040 | +1.96% | 5,700 | 71億2836万 | -7.31% | 95.38 | 3.53 |
| 08/17 | 1,039 | 1,041 | 1,020 | 1,020 | -1.83% | 10,600 | 69億9128万 | -9.25% | 93.55 | 3.46 |
| 08/14 | 1,043 | 1,052 | 1,020 | 1,039 | -1.14% | 21,600 | 71億2151万 | -7.73% | 95.29 | 3.52 |
| 08/13 | 1,073 | 1,073 | 1,045 | 1,051 | -1.5% | 15,700 | 72億376万 | -6.91% | 96.39 | 3.56 |
| 08/12 | 1,074 | 1,077 | 1,066 | 1,067 | -1.84% | 10,000 | 73億1343万 | -5.83% | 97.86 | 3.62 |
| 08/11 | 1,095 | 1,095 | 1,070 | 1,087 | +1.59% | 7,100 | 74億5051万 | -4.57% | 99.69 | 3.68 |
| 08/10 | 1,105 | 1,108 | 1,063 | 1,070 | -3.25% | 25,100 | 73億3399万 | -6.47% | 98.14 | 3.63 |
| 08/07 | 1,123 | 1,125 | 1,105 | 1,106 | -1.69% | 26,000 | 75億8074万 | -3.83% | 101.44 | 3.75 |
| 08/06 | 1,130 | 1,138 | 1,120 | 1,125 | -1.06% | 8,200 | 77億1097万 | -2.68% | 103.18 | 3.81 |
| 08/05 | 1,141 | 1,150 | 1,135 | 1,137 | -1.47% | 9,400 | 77億9322万 | -2.15% | 104.28 | 3.85 |
