PBR
2015/11/04~2016/03/31
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 199 | 201 | 194 | 197 | +0.51% | 44,800 | 32億5097万 | +2.34% | 7.34 | 1.98 |
03/30 | 196 | 200 | 194 | 196 | -2.01% | 23,200 | 32億3443万 | +2.36% | 7.3 | 1.97 |
03/29 | 194 | 200 | 194 | 200 | +0.63% | 22,000 | 33億60万 | +5% | 7.45 | 2.01 |
03/28 | 207 | 207 | 198 | 198 | -4.11% | 54,000 | 32億7992万 | +4.89% | 7.4 | 2 |
03/25 | 209 | 210 | 206 | 207 | -1.08% | 25,600 | 34億2055万 | +9.39% | 7.72 | 2.09 |
03/24 | 207 | 211 | 207 | 209 | -0.48% | 32,400 | 34億5777万 | +11.76% | 7.8 | 2.11 |
03/23 | 205 | 210 | 205 | 210 | +0.72% | 20,400 | 34億7432万 | +12.9% | 7.84 | 2.12 |
03/22 | 215 | 215 | 205 | 209 | -2.8% | 113,200 | 34億4950万 | +12.7% | 7.79 | 2.11 |
03/18 | 218 | 222 | 212 | 215 | -6.54% | 266,800 | 35億4877万 | +16.58% | 8.01 | 2.17 |
03/17 | 230 | 230 | 226 | 230 | +19.53% | 308,800 | 37億9693万 | +25.41% | 8.57 | 2.32 |
03/16 | 188 | 197 | 188 | 192 | +2.13% | 40,800 | 31億7652万 | +5.49% | 7.17 | 1.94 |
03/15 | 201 | 201 | 188 | 188 | -4.81% | 33,200 | 31億1034万 | +3.3% | 7.02 | 1.9 |
03/14 | 197 | 201 | 190 | 198 | +0.77% | 99,200 | 32億6751万 | +7.34% | 7.38 | 1.99 |
03/11 | 197 | 220 | 194 | 196 | +7.54% | 611,200 | 32億4270万 | +6.52% | 7.32 | 1.98 |
03/10 | 175 | 184 | 174 | 182 | +4.74% | 24,400 | 30億1521万 | -1.49% | 6.81 | 1.84 |
03/09 | 175 | 178 | 174 | 174 | -1.69% | 80,800 | 28億7872万 | -6.45% | 6.5 | 1.76 |
03/08 | 183 | 183 | 175 | 177 | -3.8% | 42,800 | 29億2835万 | -5.85% | 6.61 | 1.79 |
03/07 | 181 | 184 | 179 | 184 | +3.23% | 49,200 | 30億4416万 | -3.16% | 6.87 | 1.86 |
03/04 | 172 | 178 | 171 | 178 | +3.78% | 45,600 | 29億4903万 | -7.16% | 6.66 | 1.8 |
03/03 | 174 | 176 | 172 | 172 | -1.43% | 50,800 | 28億4150万 | -11.01% | 6.41 | 1.73 |
03/02 | 176 | 176 | 169 | 174 | +1.75% | 50,400 | 28億8286万 | -10.64% | 6.51 | 1.76 |
03/01 | 175 | 175 | 169 | 171 | -2% | 27,200 | 28億3322万 | -12.18% | 6.4 | 1.73 |
02/29 | 179 | 179 | 174 | 175 | -2.24% | 34,400 | 28億9113万 | -11.29% | 6.53 | 1.76 |
02/26 | 179 | 179 | 178 | 179 | -0.56% | 11,600 | 29億5731万 | -9.72% | 6.68 | 1.81 |
02/25 | 178 | 180 | 178 | 180 | +0.98% | 16,800 | 29億7385万 | -9.22% | 6.71 | 1.82 |
02/24 | 179 | 181 | 178 | 178 | -0.42% | 22,000 | 29億4490万 | -10.1% | 6.65 | 1.8 |
02/23 | 185 | 185 | 179 | 179 | -2.05% | 18,000 | 29億5731万 | -10.63% | 6.68 | 1.81 |
02/22 | 178 | 185 | 178 | 183 | +2.53% | 9,600 | 30億1935万 | -9.2% | 6.82 | 1.84 |
02/19 | 175 | 181 | 175 | 178 | -0.28% | 24,800 | 29億4490万 | -11.88% | 6.65 | 1.8 |
02/18 | 179 | 179 | 175 | 179 | +2% | 44,400 | 29億5317万 | -12.5% | 6.67 | 1.8 |
02/17 | 183 | 189 | 175 | 175 | -2.91% | 44,800 | 28億9527万 | -14.63% | 6.54 | 1.77 |
02/16 | 186 | 193 | 170 | 180 | -6.24% | 112,400 | 29億8212万 | -12.92% | 6.73 | 1.82 |
02/15 | 190 | 193 | 179 | 192 | +9.7% | 41,200 | 31億8066万 | -8.01% | 7.18 | 1.94 |
02/12 | 198 | 198 | 175 | 175 | -14.82% | 91,600 | 28億9940万 | -16.94% | 6.54 | 1.77 |
02/10 | 217 | 217 | 196 | 206 | -0.96% | 40,000 | 34億401万 | -3.86% | 7.68 | 2.08 |
02/09 | 214 | 221 | 205 | 208 | -7.67% | 74,400 | 34億3709万 | -3.37% | 7.76 | 2.1 |
02/08 | 212 | 229 | 209 | 225 | +6.26% | 30,000 | 37億2249万 | +3.69% | 8.4 | 2.27 |
02/05 | 210 | 212 | 195 | 212 | +0.83% | 128,000 | 35億327万 | -2.87% | 7.91 | 2.14 |
02/04 | 211 | 212 | 208 | 210 | +1.45% | 30,400 | 34億7432万 | -4.11% | 7.84 | 2.12 |
02/03 | 212 | 216 | 205 | 207 | -5.37% | 39,600 | 34億2469万 | -6.33% | 7.73 | 2.09 |
02/02 | 233 | 233 | 213 | 219 | -4.68% | 59,200 | 36億1908万 | -1.46% | 8.17 | 2.21 |
02/01 | 235 | 247 | 227 | 230 | +0.77% | 127,200 | 37億9693万 | +3.38% | 8.57 | 2.32 |
01/29 | 219 | 228 | 213 | 228 | +4.11% | 101,200 | 37億6798万 | +2.59% | 8.51 | 2.3 |
01/28 | 205 | 222 | 205 | 219 | +6.71% | 52,000 | 36億1908万 | -1.91% | 8.17 | 2.21 |
01/27 | 203 | 206 | 200 | 205 | +5.13% | 40,000 | 33億9160万 | -8.48% | 7.66 | 2.07 |
01/26 | 193 | 200 | 193 | 195 | -1.89% | 61,200 | 32億2615万 | -13.72% | 7.28 | 1.97 |
01/25 | 200 | 205 | 198 | 199 | -0.63% | 49,200 | 32億8819万 | -13.21% | 7.42 | 2.01 |
01/22 | 186 | 204 | 184 | 200 | +11.58% | 96,800 | 33億888万 | -13.42% | 7.47 | 2.02 |
01/21 | 195 | 202 | 178 | 179 | -11.04% | 84,400 | 29億6558万 | -23.4% | 6.69 | 1.81 |
01/20 | 212 | 213 | 201 | 202 | -4.84% | 31,200 | 33億3369万 | -15.34% | 7.52 | 2.04 |
01/19 | 205 | 218 | 205 | 212 | +3.67% | 20,400 | 35億327万 | -12.14% | 7.91 | 2.14 |
01/18 | 205 | 209 | 199 | 204 | -3.88% | 54,400 | 33億7919万 | -15.95% | 7.63 | 2.06 |
01/15 | 216 | 221 | 212 | 213 | -1.96% | 27,200 | 35億1568万 | -13.27% | 7.94 | 2.15 |
01/14 | 225 | 225 | 210 | 217 | -4.41% | 32,800 | 35億8599万 | -12.6% | 8.09 | 2.19 |
01/13 | 233 | 236 | 225 | 227 | +5.71% | 12,400 | 37億5144万 | -9.66% | 8.47 | 2.29 |
01/12 | 228 | 233 | 215 | 215 | -7.74% | 37,600 | 35億4877万 | -15.22% | 8.01 | 2.17 |
01/08 | 236 | 238 | 227 | 233 | -2.11% | 33,600 | 38億4657万 | -9.18% | 8.68 | 2.35 |
01/07 | 240 | 244 | 236 | 238 | -2.16% | 29,600 | 39億2929万 | -7.23% | 8.87 | 2.4 |
01/06 | 252 | 255 | 243 | 243 | -1.42% | 30,800 | 40億1615万 | -5.18% | 9.07 | 2.45 |
01/05 | 238 | 252 | 238 | 246 | +1.76% | 31,600 | 40億7405万 | -4.18% | 9.2 | 2.49 |
01/04 | 249 | 254 | 238 | 242 | -2.91% | 59,600 | 40億374万 | -5.47% | 9.04 | 2.44 |
2015 |
12/30 | 244 | 250 | 240 | 249 | +1.94% | 49,200 | 41億2369万 | -2.25% | 9.31 | 2.52 |
12/29 | 245 | 248 | 234 | 245 | -3.07% | 71,600 | 40億4510万 | -2.98% | 9.13 | 2.47 |
12/28 | 244 | 262 | 238 | 252 | +6.55% | 115,200 | 41億7332万 | +0.9% | 9.42 | 2.55 |
12/25 | 224 | 245 | 224 | 237 | +6.4% | 161,600 | 39億1688万 | -4.54% | 8.84 | 2.39 |
12/24 | 236 | 240 | 219 | 223 | -5.72% | 140,400 | 36億8112万 | -9.55% | 8.31 | 2.25 |
12/22 | 243 | 244 | 234 | 236 | -2.78% | 34,000 | 39億447万 | -3.28% | 8.81 | 2.38 |
12/21 | 250 | 250 | 225 | 243 | -4.8% | 226,000 | 40億1615万 | +0.31% | 9.07 | 2.45 |
12/18 | 261 | 264 | 253 | 255 | -2.3% | 110,400 | 42億1882万 | +6.25% | 9.52 | 2.58 |
12/17 | 255 | 267 | 255 | 261 | +4.3% | 84,000 | 43億1808万 | +10.13% | 9.75 | 2.64 |
12/16 | 268 | 271 | 248 | 250 | -4.03% | 136,800 | 41億4023万 | +6.94% | 9.35 | 2.53 |
12/15 | 283 | 290 | 255 | 261 | -7.54% | 187,600 | 43億1395万 | +12.88% | 9.74 | 2.63 |
12/14 | 275 | 293 | 271 | 282 | +0.71% | 170,400 | 46億6552万 | +23.68% | 10.53 | 2.85 |
12/11 | 278 | 287 | 267 | 280 | +5.56% | 178,400 | 46億3243万 | +25% | 10.46 | 2.83 |
12/10 | 252 | 275 | 252 | 265 | +3.41% | 123,200 | 43億8840万 | +20.57% | 9.91 | 2.68 |
12/09 | 263 | 264 | 256 | 257 | -3.66% | 115,200 | 42億4363万 | +18.75% | 9.58 | 2.59 |
12/08 | 290 | 290 | 263 | 266 | -6% | 158,000 | 44億494万 | +25% | 9.94 | 2.69 |
12/07 | 278 | 300 | 278 | 283 | +2.53% | 213,200 | 46億8620万 | +35.53% | 10.58 | 2.86 |
12/04 | 271 | 285 | 261 | 276 | -1.52% | 279,200 | 45億7039万 | +35.42% | 10.32 | 2.79 |
12/03 | 290 | 328 | 278 | 281 | -2.43% | 780,400 | 46億4070万 | +40.25% | 10.47 | 2.83 |
12/02 | 253 | 288 | 250 | 288 | +12.63% | 358,400 | 47億5651万 | +46.68% | 10.74 | 2.9 |
12/01 | 241 | 270 | 241 | 255 | +7.47% | 502,800 | 42億2295万 | +32.94% | 9.53 | 2.58 |
11/30 | 247 | 248 | 227 | 238 | -2.36% | 257,200 | 39億2929万 | +26.33% | 8.87 | 2.4 |
11/27 | 265 | 275 | 236 | 243 | +2.42% | 1,029,600 | 40億2442万 | +30.78% | 9.08 | 2.46 |
11/26 | 225 | 241 | 222 | 238 | +16.85% | 622,000 | 39億2929万 | +29.78% | 8.87 | 2.4 |
11/25 | 200 | 204 | 198 | 203 | +3.96% | 84,400 | 33億6264万 | +12.29% | 7.59 | 2.05 |
11/24 | 193 | 204 | 191 | 196 | +2.62% | 142,400 | 32億3443万 | +8.61% | 7.3 | 1.97 |
11/20 | 184 | 191 | 184 | 191 | +2.83% | 15,600 | 31億5170万 | +6.42% | 7.11 | 1.92 |
11/19 | 185 | 187 | 182 | 185 | +0.14% | 21,600 | 30億6485万 | +4.07% | 6.92 | 1.87 |
11/18 | 185 | 188 | 183 | 185 | -0.13% | 43,200 | 30億6071万 | +3.93% | 6.91 | 1.87 |
11/17 | 195 | 195 | 183 | 185 | -3.14% | 44,400 | 30億6485万 | +4.07% | 6.92 | 1.87 |
11/16 | 188 | 205 | 187 | 191 | +2.14% | 112,800 | 31億6411万 | +7.44% | 7.14 | 1.93 |
11/13 | 180 | 190 | 180 | 187 | +2.32% | 32,800 | 30億9793万 | +5.2% | 6.99 | 1.89 |
11/12 | 184 | 184 | 182 | 183 | +0.41% | 10,400 | 30億2762万 | +3.39% | 6.83 | 1.85 |
11/11 | 181 | 182 | 181 | 182 | +0.55% | 9,600 | 30億1521万 | +2.97% | 6.81 | 1.84 |
11/10 | 179 | 183 | 178 | 181 | -0.14% | 31,200 | 29億9867万 | +2.4% | 6.77 | 1.83 |
11/09 | 178 | 183 | 178 | 182 | +2.98% | 12,000 | 30億280万 | +3.13% | 6.78 | 1.83 |
11/06 | 176 | 176 | 176 | 176 | +0.43% | 800 | 29億1595万 | +0.14% | 6.58 | 1.78 |
11/05 | 177 | 183 | 175 | 176 | +0.29% | 22,800 | 29億354万 | -0.28% | 6.55 | 1.77 |
11/04 | 175 | 183 | 174 | 175 | +2.64% | 20,400 | 28億9527万 | -0.57% | 6.54 | 1.77 |