PBR
2015/08/04～2015/12/30
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 |
|---|
| 2019 | 7/1, 株式併合 10→1 |
| 2015 |
| 12/30 | 3,300 | 3,340 | 3,260 | 3,290 | -0.6% | 309,550 | 3480億4659万 | -9.39% | 7.27 | 3.57 |
| 12/29 | 3,250 | 3,340 | 3,250 | 3,310 | +1.53% | 736,060 | 3501億6238万 | -9.59% | 7.31 | 3.59 |
| 12/28 | 3,210 | 3,290 | 3,210 | 3,260 | +2.19% | 618,630 | 3448億7292万 | -11.61% | 7.2 | 3.53 |
| 12/25 | 3,260 | 3,300 | 3,170 | 3,190 | -3.04% | 955,900 | 3374億6767万 | -14.16% | 7.05 | 3.46 |
| 12/24 | 3,450 | 3,450 | 3,270 | 3,290 | -5.19% | 1,089,230 | 3480億4659万 | -12.22% | 7.27 | 3.57 |
| 12/22 | 3,470 | 3,510 | 3,450 | 3,470 | 0% | 449,580 | 3670億8866万 | -8.06% | 7.67 | 3.76 |
| 12/21 | 3,490 | 3,510 | 3,430 | 3,470 | -1.42% | 493,010 | 3670億8866万 | -8.54% | 7.67 | 3.76 |
| 12/18 | 3,600 | 3,650 | 3,510 | 3,520 | -3.03% | 483,340 | 3723億7812万 | -7.73% | 7.78 | 3.81 |
| 12/17 | 3,590 | 3,650 | 3,580 | 3,630 | +2.54% | 454,780 | 3840億1494万 | -5.3% | 8.02 | 3.93 |
| 12/16 | 3,550 | 3,570 | 3,510 | 3,540 | +0.85% | 434,410 | 3744億9390万 | -7.93% | 7.82 | 3.84 |
| 12/15 | 3,570 | 3,610 | 3,510 | 3,510 | -1.68% | 419,420 | 3713億2023万 | -9.07% | 7.75 | 3.8 |
| 12/14 | 3,580 | 3,620 | 3,570 | 3,570 | -2.46% | 349,870 | 3776億6758万 | -7.99% | 7.89 | 3.87 |
| 12/11 | 3,650 | 3,700 | 3,640 | 3,660 | -0.81% | 314,250 | 3871億8861万 | -6.08% | 8.09 | 3.97 |
| 12/10 | 3,750 | 3,760 | 3,670 | 3,690 | -2.38% | 307,180 | 3903億6229万 | -5.53% | 8.15 | 4 |
| 12/09 | 3,770 | 3,810 | 3,770 | 3,780 | 0% | 220,460 | 3998億8332万 | -3.42% | 8.35 | 4.1 |
| 12/08 | 3,800 | 3,830 | 3,780 | 3,780 | -1.05% | 263,260 | 3998億8332万 | -3.55% | 8.35 | 4.1 |
| 12/07 | 3,840 | 3,850 | 3,790 | 3,820 | +0.26% | 353,560 | 4041億1489万 | -2.7% | 8.44 | 4.14 |
| 12/04 | 3,810 | 3,840 | 3,800 | 3,810 | -1.3% | 230,940 | 4030億5700万 | -3% | 8.42 | 4.13 |
| 12/03 | 3,830 | 3,870 | 3,820 | 3,860 | +0.78% | 282,660 | 4083億4646万 | -1.78% | 8.53 | 4.18 |
| 12/02 | 3,820 | 3,840 | 3,800 | 3,830 | 0% | 281,680 | 4051億7278万 | -2.59% | 8.46 | 4.15 |
| 12/01 | 3,800 | 3,850 | 3,760 | 3,830 | +0.79% | 297,390 | 4051億7278万 | -2.64% | 8.46 | 4.15 |
| 11/30 | 3,880 | 3,890 | 3,780 | 3,800 | -2.81% | 628,940 | 4019億9911万 | -3.41% | 8.39 | 4.12 |
| 11/27 | 3,970 | 3,980 | 3,900 | 3,910 | -1.51% | 345,570 | 4136億3592万 | -0.56% | 8.64 | 4.24 |
| 11/26 | 3,970 | 4,000 | 3,900 | 3,970 | -0.5% | 658,480 | 4199億8328万 | +1.17% | 8.77 | 4.3 |
| 11/25 | 4,010 | 4,020 | 3,960 | 3,990 | -0.99% | 443,230 | 4220億9906万 | +1.94% | 8.81 | 4.32 |
| 11/24 | 4,000 | 4,060 | 3,990 | 4,030 | +0.75% | 861,370 | 4263億3063万 | +3.28% | 8.9 | 4.37 |
| 11/20 | 3,950 | 4,010 | 3,940 | 4,000 | +1.27% | 476,950 | 4231億5696万 | +2.77% | 8.84 | 4.33 |
| 11/19 | 3,990 | 4,010 | 3,940 | 3,950 | -0.75% | 559,220 | 4178億6749万 | +1.8% | 8.73 | 4.28 |
| 11/18 | 3,980 | 4,000 | 3,960 | 3,980 | +0.51% | 244,550 | 4210億4117万 | +2.79% | 8.79 | 4.31 |
| 11/17 | 3,970 | 4,010 | 3,950 | 3,960 | 0% | 328,300 | 4189億2539万 | +2.4% | 8.75 | 4.29 |
| 11/16 | 3,920 | 3,980 | 3,910 | 3,960 | -0.75% | 286,610 | 4189億2539万 | +2.51% | 8.75 | 4.29 |
| 11/13 | 3,970 | 4,020 | 3,940 | 3,990 | +0.25% | 463,190 | 4220億9906万 | +3.56% | 8.81 | 4.32 |
| 11/12 | 3,910 | 4,000 | 3,910 | 3,980 | +1.27% | 382,490 | 4210億4117万 | +3.62% | 8.79 | 4.31 |
| 11/11 | 3,900 | 3,960 | 3,900 | 3,930 | +0.26% | 203,040 | 4157億5171万 | +2.56% | 8.68 | 4.26 |
| 11/10 | 3,950 | 3,970 | 3,910 | 3,920 | -2% | 373,220 | 4146億9382万 | +2.51% | 8.66 | 4.25 |
| 11/09 | 4,030 | 4,030 | 3,980 | 4,000 | +0.25% | 452,330 | 4231億5696万 | +4.96% | 8.84 | 4.33 |
| 11/06 | 3,910 | 4,010 | 3,910 | 3,990 | +2.57% | 633,540 | 4220億9906万 | +5.17% | 8.81 | 4.32 |
| 11/05 | 3,870 | 3,920 | 3,830 | 3,890 | -0.26% | 635,110 | 4115億2014万 | +3.02% | 8.59 | 4.22 |
| 11/04 | 3,930 | 3,980 | 3,880 | 3,900 | +0.26% | 569,980 | 4125億7803万 | +3.7% | 8.62 | 4.23 |
| 11/02 | 3,930 | 3,950 | 3,860 | 3,890 | -1.52% | 515,020 | 4115億2014万 | +3.82% | 8.59 | 4.22 |
| 10/30 | 3,810 | 3,960 | 3,790 | 3,950 | +1.54% | 1,307,560 | 4178億6749万 | +5.67% | 8.73 | 4.28 |
| 10/29 | 3,930 | 4,040 | 3,850 | 3,890 | +0.78% | 3,894,450 | 4115億2014万 | +4.46% | 8.59 | 4.22 |
| 10/28 | 3,890 | 3,950 | 3,840 | 3,860 | -0.77% | 666,440 | 4083億4646万 | +3.82% | 8.53 | 4.18 |
| 10/27 | 3,930 | 3,970 | 3,880 | 3,890 | -0.26% | 590,050 | 4115億2014万 | +4.74% | 8.59 | 4.22 |
| 10/26 | 3,850 | 3,910 | 3,820 | 3,900 | +2.09% | 444,990 | 4125億7803万 | +5.18% | 8.62 | 4.23 |
| 10/23 | 3,800 | 3,850 | 3,780 | 3,820 | +1.87% | 398,650 | 4041億1489万 | +3.1% | 8.44 | 4.14 |
| 10/22 | 3,700 | 3,780 | 3,690 | 3,750 | +1.08% | 356,240 | 3967億965万 | +1.19% | 8.28 | 4.06 |
| 10/21 | 3,680 | 3,730 | 3,670 | 3,710 | 0% | 311,970 | 3924億7808万 | 0% | 8.2 | 4.02 |
| 10/20 | 3,700 | 3,720 | 3,660 | 3,710 | +0.54% | 283,400 | 3924億7808万 | -0.05% | 8.2 | 4.02 |
| 10/19 | 3,760 | 3,770 | 3,690 | 3,690 | -2.38% | 339,190 | 3903億6229万 | -0.38% | 8.15 | 4 |
| 10/16 | 3,750 | 3,800 | 3,740 | 3,780 | +1.61% | 314,730 | 3998億8332万 | +2.38% | 8.35 | 4.1 |
| 10/15 | 3,700 | 3,760 | 3,670 | 3,720 | -0.27% | 319,820 | 3935億3597万 | +1.14% | 8.22 | 4.03 |
| 10/14 | 3,840 | 3,850 | 3,720 | 3,730 | -3.62% | 388,030 | 3945億9386万 | +1.77% | 8.24 | 4.04 |
| 10/13 | 3,850 | 3,900 | 3,820 | 3,870 | +0.26% | 413,760 | 4094億435万 | +5.85% | 8.55 | 4.19 |
| 10/09 | 3,780 | 3,880 | 3,750 | 3,860 | +4.32% | 854,750 | 4083億4646万 | +5.96% | 8.53 | 4.18 |
| 10/08 | 3,720 | 3,820 | 3,700 | 3,700 | +0.27% | 795,340 | 3914億2018万 | +2.01% | 8.17 | 4.01 |
| 10/07 | 3,750 | 3,750 | 3,680 | 3,690 | -2.12% | 482,360 | 3903億6229万 | +1.79% | 8.15 | 4 |
| 10/06 | 3,790 | 3,830 | 3,720 | 3,770 | +1.34% | 541,860 | 3988億2543万 | +4.06% | 8.33 | 4.09 |
| 10/05 | 3,650 | 3,770 | 3,640 | 3,720 | +3.33% | 502,140 | 3935億3597万 | +2.9% | 8.22 | 4.03 |
| 10/02 | 3,550 | 3,680 | 3,520 | 3,600 | +1.12% | 488,780 | 3808億4126万 | -0.19% | 7.95 | 3.9 |
| 10/01 | 3,500 | 3,580 | 3,490 | 3,560 | +0.56% | 250,860 | 3766億969万 | -0.97% | 7.86 | 3.86 |
| 09/30 | 3,530 | 3,540 | 3,450 | 3,540 | +0.28% | 425,130 | 3744億9390万 | -1.39% | 7.82 | 3.84 |
| 09/29 | 3,500 | 3,570 | 3,470 | 3,530 | -0.56% | 367,250 | 3734億3601万 | -1.84% | 7.8 | 3.83 |
| 09/28 | 3,670 | 3,680 | 3,530 | 3,550 | -2.74% | 296,550 | 3755億5180万 | -1.66% | 7.84 | 3.85 |
| 09/25 | 3,560 | 3,650 | 3,530 | 3,650 | +1.11% | 267,550 | 3861億3072万 | +0.72% | 8.06 | 3.96 |
| 09/24 | 3,690 | 3,690 | 3,550 | 3,610 | -3.73% | 560,520 | 3818億9915万 | -0.66% | 7.98 | 3.91 |
| 09/18 | 3,750 | 3,770 | 3,670 | 3,750 | 0% | 335,530 | 3967億965万 | +2.85% | 8.28 | 4.06 |
| 09/17 | 3,760 | 3,790 | 3,670 | 3,750 | +0.27% | 492,510 | 3967億965万 | +2.6% | 8.28 | 4.06 |
| 09/16 | 3,840 | 3,850 | 3,700 | 3,740 | -2.35% | 362,370 | 3956億5175万 | +2.07% | 8.26 | 4.05 |
| 09/15 | 3,840 | 3,860 | 3,810 | 3,830 | -0.26% | 295,690 | 4051億7278万 | +4.25% | 8.46 | 4.15 |
| 09/14 | 3,920 | 3,940 | 3,800 | 3,840 | 0% | 458,990 | 4062億3068万 | +4.26% | 8.48 | 4.16 |
| 09/11 | 3,760 | 3,910 | 3,710 | 3,840 | +1.59% | 1,015,590 | 4062億3068万 | +4.07% | 8.48 | 4.16 |
| 09/10 | 3,820 | 3,880 | 3,680 | 3,780 | +7.69% | 2,476,400 | 3998億8332万 | +2.22% | 8.35 | 4.1 |
| 09/09 | 3,440 | 3,550 | 3,410 | 3,510 | +3.85% | 337,090 | 3713億2023万 | -5.29% | 7.75 | 3.8 |
| 09/08 | 3,410 | 3,470 | 3,370 | 3,380 | -1.46% | 200,040 | 3575億6763万 | -9.24% | 7.47 | 3.66 |
| 09/07 | 3,380 | 3,500 | 3,340 | 3,430 | +0.88% | 251,500 | 3628億5709万 | -8.53% | 7.58 | 3.72 |
| 09/04 | 3,520 | 3,530 | 3,370 | 3,400 | -3.13% | 376,310 | 3596億8341万 | -9.91% | 7.51 | 3.68 |
| 09/03 | 3,600 | 3,610 | 3,510 | 3,510 | -0.85% | 183,000 | 3713億2023万 | -7.7% | 7.75 | 3.8 |
| 09/02 | 3,400 | 3,620 | 3,390 | 3,540 | +2.31% | 446,120 | 3744億9390万 | -7.45% | 7.82 | 3.84 |
| 09/01 | 3,620 | 3,630 | 3,460 | 3,460 | -5.21% | 316,790 | 3660億3077万 | -10.34% | 7.64 | 3.75 |
| 08/31 | 3,650 | 3,670 | 3,570 | 3,650 | +0.27% | 327,000 | 3861億3072万 | -6.41% | 8.06 | 3.96 |
| 08/28 | 3,610 | 3,710 | 3,600 | 3,640 | +2.25% | 376,920 | 3850億7283万 | -7.54% | 8.04 | 3.94 |
| 08/27 | 3,610 | 3,650 | 3,550 | 3,560 | +0.85% | 365,820 | 3766億969万 | -10.46% | 7.86 | 3.86 |
| 08/26 | 3,420 | 3,540 | 3,350 | 3,530 | +6.97% | 571,410 | 3734億3601万 | -12.06% | 7.8 | 3.83 |
| 08/25 | 3,210 | 3,600 | 3,160 | 3,300 | -3.79% | 1,356,080 | 3491億449万 | -18.66% | 7.29 | 3.58 |
| 08/24 | 3,540 | 3,650 | 3,360 | 3,430 | -7.3% | 1,222,050 | 3628億5709万 | -16.59% | 7.58 | 3.72 |
| 08/21 | 3,780 | 3,790 | 3,700 | 3,700 | -4.39% | 593,390 | 3914億2018万 | -11.06% | 8.17 | 4.01 |
| 08/20 | 3,890 | 3,900 | 3,840 | 3,870 | -0.77% | 343,700 | 4094億435万 | -7.75% | 8.55 | 4.19 |
| 08/19 | 3,940 | 3,950 | 3,890 | 3,900 | -0.26% | 222,360 | 4125億7803万 | -7.6% | 8.62 | 4.23 |
| 08/18 | 3,880 | 3,970 | 3,880 | 3,910 | +0.26% | 359,090 | 4136億3592万 | -7.96% | 8.64 | 4.24 |
| 08/17 | 3,980 | 3,980 | 3,900 | 3,900 | -1.76% | 372,050 | 4125億7803万 | -8.64% | 8.62 | 4.23 |
| 08/14 | 3,970 | 4,000 | 3,950 | 3,970 | 0% | 277,350 | 4199億8328万 | -7.39% | 8.77 | 4.3 |
| 08/13 | 4,000 | 4,010 | 3,970 | 3,970 | -0.75% | 346,770 | 4199億8328万 | -7.74% | 8.77 | 4.3 |
| 08/12 | 4,030 | 4,050 | 3,980 | 4,000 | -1.23% | 422,500 | 4231億5696万 | -7.49% | 8.84 | 4.33 |
| 08/11 | 4,050 | 4,080 | 4,040 | 4,050 | +0.75% | 372,110 | 4284億4642万 | -6.9% | 8.95 | 4.39 |
| 08/10 | 4,050 | 4,090 | 4,020 | 4,020 | -0.25% | 409,900 | 4252億7274万 | -8.07% | 8.88 | 4.36 |
| 08/07 | 4,020 | 4,080 | 4,010 | 4,030 | +0.75% | 371,290 | 4263億3063万 | -8.51% | 8.9 | 4.37 |
| 08/06 | 3,960 | 4,060 | 3,950 | 4,000 | +1.27% | 511,340 | 4231億5696万 | -9.85% | 8.84 | 4.33 |
| 08/05 | 4,010 | 4,010 | 3,950 | 3,950 | -1.74% | 531,730 | 4178億6749万 | -11.61% | 8.73 | 4.28 |
| 08/04 | 4,050 | 4,060 | 3,980 | 4,020 | -0.5% | 547,160 | 4252億7274万 | -10.71% | 8.88 | 4.36 |
