PBR
2016/07/22~2016/12/16
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 |
12/16 | 417 | 427 | 417 | 424 | +1.92% | 184,400 | 117億2482万 | +12.17% | 6.38 | 0.42 |
12/15 | 413 | 418 | 411 | 416 | +0.73% | 128,700 | 115億359万 | +10.93% | 6.26 | 0.41 |
12/14 | 417 | 417 | 410 | 413 | -0.96% | 102,600 | 114億2063万 | +11.02% | 6.22 | 0.4 |
12/13 | 415 | 418 | 407 | 417 | -0.24% | 111,600 | 115億3125万 | +13.01% | 6.28 | 0.41 |
12/12 | 417 | 427 | 410 | 418 | +1.21% | 296,500 | 115億5890万 | +13.9% | 6.29 | 0.41 |
12/09 | 399 | 415 | 392 | 413 | +4.29% | 314,500 | 114億2063万 | +13.46% | 6.22 | 0.4 |
12/08 | 407 | 410 | 389 | 396 | -0.25% | 322,000 | 109億5054万 | +9.39% | 5.96 | 0.39 |
12/07 | 384 | 397 | 383 | 397 | +4.2% | 245,300 | 109億7819万 | +9.97% | 5.98 | 0.39 |
12/06 | 379 | 383 | 378 | 381 | +1.87% | 144,900 | 105億3574万 | +5.54% | 5.74 | 0.37 |
12/05 | 370 | 376 | 367 | 374 | +1.36% | 137,100 | 103億4217万 | +3.6% | 5.63 | 0.37 |
12/02 | 371 | 372 | 367 | 369 | 0% | 113,800 | 102億391万 | +2.22% | 5.55 | 0.36 |
12/01 | 373 | 374 | 367 | 369 | 0% | 147,300 | 102億391万 | +1.93% | 5.55 | 0.36 |
11/30 | 373 | 374 | 368 | 369 | -0.54% | 103,200 | 102億391万 | +1.93% | 5.55 | 0.36 |
11/29 | 374 | 374 | 368 | 371 | -0.8% | 109,700 | 102億5921万 | +2.2% | 5.58 | 0.36 |
11/28 | 372 | 375 | 369 | 374 | +0.54% | 84,800 | 103億4217万 | +3.03% | 5.63 | 0.37 |
11/25 | 374 | 379 | 369 | 372 | 0% | 113,700 | 102億8687万 | +2.2% | 5.6 | 0.36 |
11/24 | 369 | 375 | 364 | 372 | +3.05% | 147,700 | 102億8687万 | +2.2% | 5.6 | 0.36 |
11/22 | 363 | 364 | 360 | 361 | +0.28% | 112,700 | 99億8268万 | -1.1% | 5.43 | 0.35 |
11/21 | 358 | 365 | 356 | 360 | +1.69% | 103,700 | 99億5503万 | -1.64% | 5.42 | 0.35 |
11/18 | 352 | 356 | 352 | 354 | +1.14% | 78,800 | 97億8911万 | -3.54% | 5.33 | 0.35 |
11/17 | 348 | 352 | 347 | 350 | -0.28% | 66,000 | 96億7850万 | -4.89% | 5.27 | 0.34 |
11/16 | 348 | 353 | 348 | 351 | +1.45% | 79,800 | 97億616万 | -4.88% | 5.28 | 0.34 |
11/15 | 348 | 348 | 343 | 346 | 0% | 43,600 | 95億6789万 | -6.74% | 5.21 | 0.34 |
11/14 | 346 | 354 | 342 | 346 | +1.17% | 72,400 | 95億6789万 | -7.24% | 5.21 | 0.34 |
11/11 | 341 | 352 | 338 | 342 | -2.56% | 192,800 | 94億5728万 | -8.56% | 5.15 | 0.34 |
11/10 | 343 | 356 | 343 | 351 | +7.34% | 135,600 | 97億616万 | -6.65% | 5.28 | 0.34 |
11/09 | 354 | 356 | 326 | 327 | -8.15% | 227,400 | 90億4249万 | -13.26% | 4.92 | 0.32 |
11/08 | 358 | 358 | 352 | 356 | -0.28% | 36,300 | 98億4442万 | -6.07% | 5.36 | 0.35 |
11/07 | 360 | 360 | 354 | 357 | +1.13% | 69,100 | 98億7207万 | -6.05% | 5.37 | 0.35 |
11/04 | 358 | 359 | 352 | 353 | -1.94% | 155,700 | 97億6146万 | -7.35% | 5.31 | 0.35 |
11/02 | 367 | 367 | 357 | 360 | -3.74% | 172,400 | 99億5503万 | -5.51% | 5.42 | 0.35 |
11/01 | 383 | 383 | 370 | 374 | -1.58% | 118,700 | 103億4217万 | -2.09% | 5.63 | 0.37 |
10/31 | 382 | 384 | 379 | 380 | -0.78% | 53,900 | 105億809万 | -0.52% | 5.72 | 0.37 |
10/28 | 380 | 383 | 378 | 383 | +1.06% | 72,600 | 105億9105万 | +0.52% | 5.77 | 0.38 |
10/27 | 381 | 385 | 378 | 379 | -0.52% | 36,200 | 104億8044万 | -0.52% | 5.71 | 0.37 |
10/26 | 380 | 381 | 376 | 381 | 0% | 87,200 | 105億3574万 | 0% | 5.74 | 0.37 |
10/25 | 385 | 385 | 380 | 381 | -0.52% | 67,700 | 105億3574万 | 0% | 5.74 | 0.37 |
10/24 | 381 | 385 | 381 | 383 | 0% | 58,900 | 105億9105万 | +0.79% | 5.77 | 0.38 |
10/21 | 386 | 388 | 382 | 383 | -0.78% | 67,100 | 105億9105万 | +1.06% | 5.77 | 0.38 |
10/20 | 386 | 389 | 384 | 386 | -0.26% | 73,000 | 106億7401万 | +2.12% | 5.81 | 0.38 |
10/19 | 381 | 388 | 380 | 387 | +0.78% | 58,500 | 107億166万 | +2.65% | 5.83 | 0.38 |
10/18 | 386 | 387 | 381 | 384 | -0.52% | 45,500 | 106億1870万 | +1.86% | 5.78 | 0.38 |
10/17 | 383 | 389 | 383 | 386 | +0.78% | 47,100 | 106億7401万 | +2.66% | 5.81 | 0.38 |
10/14 | 380 | 384 | 380 | 383 | -0.52% | 49,600 | 105億9105万 | +2.13% | 5.77 | 0.38 |
10/13 | 385 | 390 | 383 | 385 | -0.26% | 38,300 | 106億4635万 | +2.67% | 5.8 | 0.38 |
10/12 | 389 | 392 | 386 | 386 | -1.78% | 30,800 | 106億7401万 | +3.21% | 5.81 | 0.38 |
10/11 | 391 | 395 | 390 | 393 | +1.03% | 71,600 | 108億6758万 | +5.36% | 5.92 | 0.39 |
10/07 | 388 | 394 | 387 | 389 | +0.78% | 29,200 | 107億5697万 | +4.85% | 5.86 | 0.38 |
10/06 | 394 | 394 | 386 | 386 | -0.77% | 108,000 | 106億7401万 | +4.32% | 5.81 | 0.38 |
10/05 | 389 | 390 | 382 | 389 | +1.83% | 101,200 | 107億5697万 | +5.42% | 5.86 | 0.38 |
10/04 | 376 | 383 | 374 | 382 | +1.6% | 72,000 | 105億6340万 | +3.8% | 5.75 | 0.37 |
10/03 | 375 | 380 | 371 | 376 | +1.62% | 61,400 | 103億9748万 | +2.45% | 5.66 | 0.37 |
09/30 | 371 | 375 | 367 | 370 | -1.33% | 55,400 | 102億3156万 | +1.09% | 5.57 | 0.36 |
09/29 | 369 | 378 | 369 | 375 | +1.35% | 62,800 | 103億6983万 | +2.74% | 5.65 | 0.37 |
09/28 | 370 | 376 | 368 | 370 | -1.33% | 50,600 | 102億3156万 | +1.65% | 5.57 | 0.36 |
09/27 | 366 | 375 | 364 | 375 | +0.81% | 68,900 | 103億6983万 | +3.02% | 5.65 | 0.37 |
09/26 | 372 | 374 | 371 | 372 | +0.27% | 46,700 | 102億8687万 | +2.2% | 5.6 | 0.36 |
09/23 | 377 | 386 | 367 | 371 | -2.11% | 187,500 | 102億5921万 | +1.92% | 5.58 | 0.36 |
09/21 | 374 | 386 | 374 | 379 | +0.26% | 173,900 | 104億8044万 | +4.12% | 5.71 | 0.37 |
09/20 | 364 | 401 | 362 | 378 | +3.85% | 715,900 | 104億5278万 | +3.85% | 5.69 | 0.37 |
09/16 | 362 | 366 | 362 | 364 | +0.83% | 70,900 | 100億6564万 | +0.28% | 5.48 | 0.36 |
09/15 | 362 | 365 | 361 | 361 | -1.37% | 52,300 | 99億8268万 | -0.82% | 5.43 | 0.35 |
09/14 | 363 | 368 | 362 | 366 | +0.55% | 95,400 | 101億2095万 | +0.27% | 5.51 | 0.36 |
09/13 | 363 | 367 | 361 | 364 | +0.83% | 47,300 | 100億6564万 | -0.55% | 5.48 | 0.36 |
09/12 | 361 | 363 | 355 | 361 | -2.43% | 103,900 | 99億8268万 | -1.37% | 5.43 | 0.35 |
09/09 | 367 | 374 | 367 | 370 | +0.54% | 98,900 | 102億3156万 | +0.82% | 5.57 | 0.36 |
09/08 | 370 | 370 | 366 | 368 | -0.27% | 62,800 | 101億7625万 | 0% | 5.54 | 0.36 |
09/07 | 369 | 370 | 366 | 369 | -0.27% | 65,200 | 102億391万 | +0.27% | 5.55 | 0.36 |
09/06 | 364 | 371 | 362 | 370 | +1.65% | 107,600 | 102億3156万 | +0.27% | 5.57 | 0.36 |
09/05 | 365 | 369 | 363 | 364 | +1.11% | 115,300 | 100億6564万 | -1.62% | 5.48 | 0.36 |
09/02 | 363 | 363 | 357 | 360 | +1.69% | 147,800 | 99億5503万 | -2.96% | 5.42 | 0.35 |
09/01 | 353 | 356 | 352 | 354 | +0.28% | 66,700 | 97億8911万 | -4.84% | 5.33 | 0.35 |
08/31 | 354 | 357 | 352 | 353 | -0.28% | 85,100 | 97億6146万 | -5.36% | 5.31 | 0.35 |
08/30 | 364 | 364 | 353 | 354 | -3.01% | 109,600 | 97億8911万 | -5.35% | 5.33 | 0.35 |
08/29 | 359 | 367 | 359 | 365 | +2.53% | 124,600 | 100億9330万 | -2.93% | 5.49 | 0.36 |
08/26 | 356 | 357 | 353 | 356 | 0% | 77,700 | 98億4442万 | -5.57% | 5.36 | 0.35 |
08/25 | 352 | 358 | 352 | 356 | +0.56% | 74,900 | 98億4442万 | -5.82% | 5.36 | 0.35 |
08/24 | 357 | 359 | 354 | 354 | -0.84% | 74,600 | 97億8911万 | -6.84% | 5.33 | 0.35 |
08/23 | 360 | 362 | 356 | 357 | -1.65% | 104,900 | 98億7207万 | -6.3% | 5.37 | 0.35 |
08/22 | 367 | 367 | 362 | 363 | -1.09% | 113,100 | 100億3799万 | -5.22% | 5.46 | 0.36 |
08/19 | 368 | 371 | 363 | 367 | +0.27% | 123,300 | 101億4860万 | -4.68% | 5.52 | 0.36 |
08/18 | 371 | 385 | 365 | 366 | -2.66% | 524,800 | 101億2095万 | -5.18% | 5.51 | 0.36 |
08/17 | 370 | 378 | 370 | 376 | +0.27% | 68,700 | 103億9748万 | -3.09% | 5.66 | 0.37 |
08/16 | 367 | 378 | 367 | 375 | +1.9% | 91,600 | 103億6983万 | -3.6% | 5.65 | 0.37 |
08/15 | 371 | 372 | 367 | 368 | -1.08% | 107,400 | 101億7625万 | -5.64% | 5.54 | 0.36 |
08/12 | 383 | 386 | 371 | 372 | -4.37% | 372,300 | 102億8687万 | -4.86% | 5.6 | 0.36 |
08/10 | 388 | 389 | 382 | 389 | -0.26% | 105,500 | 107億5697万 | -0.77% | 5.86 | 0.38 |
08/09 | 383 | 390 | 382 | 390 | +1.3% | 59,000 | 107億8462万 | -0.76% | 5.87 | 0.38 |
08/08 | 385 | 387 | 380 | 385 | +1.05% | 66,900 | 106億4635万 | -2.28% | 5.8 | 0.38 |
08/05 | 393 | 393 | 379 | 381 | -1.3% | 84,700 | 105億3574万 | -3.54% | 5.74 | 0.37 |
08/04 | 381 | 387 | 380 | 386 | +1.05% | 87,400 | 106億7401万 | -2.53% | 5.81 | 0.38 |
08/03 | 381 | 392 | 380 | 382 | -1.55% | 129,800 | 105億6340万 | -4.02% | 5.75 | 0.37 |
08/02 | 390 | 395 | 387 | 388 | -1.02% | 82,000 | 107億2931万 | -2.76% | 5.84 | 0.38 |
08/01 | 391 | 392 | 382 | 392 | +0.51% | 69,900 | 108億3992万 | -2% | 5.9 | 0.38 |
07/29 | 383 | 391 | 375 | 390 | +1.83% | 140,500 | 107億8462万 | -2.74% | 5.87 | 0.38 |
07/28 | 382 | 385 | 381 | 383 | -0.26% | 64,300 | 105億9105万 | -4.96% | 5.77 | 0.38 |
07/27 | 385 | 389 | 382 | 384 | +0.52% | 60,200 | 106億1870万 | -5.19% | 5.78 | 0.38 |
07/26 | 385 | 387 | 382 | 382 | -1.8% | 82,200 | 105億6340万 | -6.37% | 5.75 | 0.37 |
07/25 | 393 | 394 | 384 | 389 | -1.27% | 115,200 | 107億5697万 | -5.12% | 5.86 | 0.38 |
07/22 | 396 | 397 | 391 | 394 | +0.25% | 69,100 | 108億9523万 | -4.14% | 5.93 | 0.39 |