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 |
|---|
| 2016 |
| 03/31 | 457 | 460 | 451 | 452 | -0.88% | 3,650,000 | 4811億58万 | -1.31% | 35.17 | 0.77 |
| 03/30 | 472 | 472 | 455 | 456 | -3.39% | 3,386,000 | 4853億5810万 | -0.22% | 35.48 | 0.78 |
| 03/29 | 463 | 473 | 462 | 472 | +0.21% | 2,213,000 | 5023億8821万 | +3.51% | 36.72 | 0.8 |
| 03/28 | 474 | 477 | 465 | 471 | +1.07% | 2,236,000 | 5013億2383万 | +3.74% | 36.65 | 0.8 |
| 03/25 | 469 | 470 | 462 | 466 | -0.21% | 1,584,000 | 4960億192万 | +3.1% | 36.26 | 0.79 |
| 03/24 | 470 | 471 | 463 | 467 | -0.43% | 2,353,000 | 4970億6630万 | +3.55% | 36.33 | 0.79 |
| 03/23 | 473 | 477 | 466 | 469 | -1.47% | 2,325,000 | 4991億9507万 | +4.22% | 36.49 | 0.8 |
| 03/22 | 472 | 480 | 468 | 476 | +1.93% | 2,321,000 | 5066億4574万 | +6.25% | 37.03 | 0.81 |
| 03/18 | 466 | 470 | 461 | 467 | 0% | 2,886,000 | 4970億6630万 | +4.71% | 36.33 | 0.79 |
| 03/17 | 475 | 477 | 462 | 467 | 0% | 2,737,000 | 4970億6630万 | +5.18% | 36.33 | 0.79 |
| 03/16 | 471 | 475 | 466 | 467 | -2.51% | 3,311,000 | 4970億6630万 | +5.66% | 36.33 | 0.79 |
| 03/15 | 472 | 482 | 466 | 479 | +0.63% | 4,067,000 | 5098億3889万 | +8.62% | 37.27 | 0.82 |
| 03/14 | 465 | 479 | 464 | 476 | +3.25% | 3,859,000 | 5066億4574万 | +7.94% | 37.03 | 0.81 |
| 03/11 | 453 | 462 | 450 | 461 | +0.66% | 5,465,000 | 4906億8001万 | +4.77% | 35.87 | 0.78 |
| 03/10 | 456 | 462 | 452 | 458 | +1.78% | 4,620,000 | 4874億8687万 | +4.09% | 35.63 | 0.78 |
| 03/09 | 456 | 456 | 441 | 450 | -1.96% | 3,380,000 | 4789億7181万 | +2.27% | 35.01 | 0.77 |
| 03/08 | 457 | 462 | 449 | 459 | -0.43% | 4,061,000 | 4885億5125万 | +4.08% | 35.71 | 0.78 |
| 03/07 | 451 | 464 | 449 | 461 | +1.1% | 4,090,000 | 4906億8001万 | +4.06% | 35.87 | 0.78 |
| 03/04 | 447 | 457 | 447 | 456 | +1.11% | 2,810,000 | 4853億5810万 | +2.93% | 35.48 | 0.78 |
| 03/03 | 439 | 451 | 439 | 451 | +2.73% | 3,285,000 | 4800億3619万 | +1.58% | 35.09 | 0.77 |
| 03/02 | 437 | 441 | 433 | 439 | +3.29% | 3,414,000 | 4672億6361万 | -1.13% | 34.16 | 0.75 |
| 03/01 | 425 | 429 | 417 | 425 | -0.47% | 3,583,000 | 4523億6227万 | -4.49% | 33.07 | 0.72 |
| 02/29 | 443 | 447 | 427 | 427 | -2.51% | 3,245,000 | 4544億9103万 | -4.26% | 33.22 | 0.73 |
| 02/26 | 437 | 448 | 437 | 438 | +0.69% | 2,935,000 | 4661億9923万 | -2.01% | 34.08 | 0.75 |
| 02/25 | 429 | 439 | 428 | 435 | +1.87% | 2,978,000 | 4630億609万 | -2.47% | 33.84 | 0.74 |
| 02/24 | 425 | 434 | 424 | 427 | 0% | 2,465,000 | 4544億9103万 | -4.26% | 33.22 | 0.73 |
| 02/23 | 433 | 440 | 426 | 427 | -0.7% | 2,965,000 | 4544億9103万 | -4.47% | 33.22 | 0.73 |
| 02/22 | 427 | 433 | 423 | 430 | 0% | 2,862,000 | 4576億8418万 | -4.02% | 33.46 | 0.73 |
| 02/19 | 434 | 435 | 423 | 430 | -2.27% | 3,347,000 | 4576億8418万 | -4.23% | 33.46 | 0.73 |
| 02/18 | 438 | 446 | 437 | 440 | +3.29% | 4,319,000 | 4683億2799万 | -2.22% | 34.23 | 0.75 |
| 02/17 | 425 | 432 | 419 | 426 | -0.47% | 5,133,000 | 4534億2665万 | -5.54% | 33.14 | 0.72 |
| 02/16 | 423 | 436 | 421 | 428 | +0.23% | 4,543,000 | 4555億5541万 | -5.31% | 33.3 | 0.73 |
| 02/15 | 426 | 431 | 414 | 427 | +4.15% | 5,838,000 | 4544億9103万 | -5.74% | 33.22 | 0.73 |
| 02/12 | 404 | 419 | 403 | 410 | -3.07% | 7,013,000 | 4363億9654万 | -9.89% | 31.9 | 0.7 |
| 02/10 | 441 | 443 | 414 | 423 | -3.2% | 5,626,000 | 4502億3350万 | -7.44% | 32.91 | 0.72 |
| 02/09 | 455 | 456 | 434 | 437 | -8.77% | 6,755,000 | 4651億3485万 | -4.79% | 34 | 0.74 |
| 02/08 | 464 | 481 | 460 | 479 | +2.79% | 4,582,000 | 5098億3889万 | +3.9% | 37.27 | 0.82 |
| 02/05 | 448 | 468 | 445 | 466 | +1.08% | 5,412,000 | 4960億192万 | +0.87% | 36.26 | 0.79 |
| 02/04 | 450 | 472 | 450 | 461 | +1.1% | 3,750,000 | 4906億8001万 | -0.43% | 35.87 | 0.78 |
| 02/03 | 467 | 467 | 454 | 456 | -4% | 4,102,000 | 4853億5810万 | -1.72% | 35.48 | 0.78 |
| 02/02 | 484 | 486 | 474 | 475 | -2.86% | 4,038,000 | 5055億8136万 | +2.15% | 36.96 | 0.81 |
| 02/01 | 488 | 490 | 483 | 489 | +1.24% | 3,683,000 | 5204億8270万 | +5.16% | 38.05 | 0.83 |
| 01/29 | 470 | 485 | 460 | 483 | +3.87% | 4,919,000 | 5140億9641万 | +3.87% | 37.58 | 0.82 |
| 01/28 | 473 | 475 | 464 | 465 | -0.85% | 5,326,000 | 4949億3754万 | 0% | 36.18 | 0.79 |
| 01/27 | 458 | 473 | 455 | 469 | +5.63% | 5,950,000 | 4991億9507万 | +0.64% | 36.49 | 0.8 |
| 01/26 | 453 | 453 | 442 | 444 | -3.69% | 4,241,000 | 4725億8552万 | -4.93% | 34.54 | 0.76 |
| 01/25 | 459 | 465 | 450 | 461 | +2.67% | 3,385,000 | 4906億8001万 | -1.71% | 35.87 | 0.78 |
| 01/22 | 437 | 450 | 433 | 449 | +6.65% | 5,341,000 | 4779億743万 | -4.47% | 34.93 | 0.76 |
| 01/21 | 433 | 440 | 421 | 421 | -3.22% | 5,454,000 | 4481億474万 | -10.81% | 32.76 | 0.72 |
| 01/20 | 450 | 455 | 435 | 435 | -2.9% | 4,745,000 | 4630億609万 | -8.42% | 33.84 | 0.74 |
| 01/19 | 442 | 452 | 442 | 448 | +0.67% | 4,764,000 | 4768億4305万 | -6.08% | 34.86 | 0.76 |
| 01/18 | 445 | 447 | 437 | 445 | -1.77% | 3,714,000 | 4736億4990万 | -7.1% | 34.62 | 0.76 |
| 01/15 | 463 | 464 | 450 | 453 | -0.44% | 3,132,000 | 4821億6496万 | -6.02% | 35.25 | 0.77 |
| 01/14 | 457 | 459 | 446 | 455 | -2.36% | 4,501,000 | 4842億9372万 | -6.19% | 35.4 | 0.77 |
| 01/13 | 465 | 469 | 459 | 466 | +2.87% | 3,964,000 | 4960億192万 | -4.31% | 36.26 | 0.79 |
| 01/12 | 458 | 465 | 451 | 453 | -1.74% | 4,267,000 | 4821億6496万 | -7.55% | 35.25 | 0.77 |
| 01/08 | 457 | 469 | 456 | 461 | -0.65% | 4,335,000 | 4906億8001万 | -6.49% | 35.87 | 0.78 |
| 01/07 | 469 | 472 | 459 | 464 | -1.49% | 6,091,000 | 4938億7316万 | -6.45% | 36.1 | 0.79 |
| 01/06 | 474 | 477 | 468 | 471 | -1.26% | 3,860,000 | 5013億2383万 | -5.61% | 36.65 | 0.8 |
| 01/05 | 480 | 483 | 471 | 477 | -1.24% | 3,456,000 | 5077億1012万 | -4.98% | 37.11 | 0.81 |
| 01/04 | 490 | 495 | 477 | 483 | -1.23% | 5,317,000 | 5140億9641万 | -4.36% | 37.58 | 0.82 |
| 2015 |
| 12/30 | 498 | 500 | 489 | 489 | -0.61% | 3,487,000 | 5204億8270万 | -3.74% | 38.04 | 0.83 |
| 12/29 | 494 | 494 | 484 | 492 | 0% | 2,476,000 | 5236億7585万 | -3.91% | 38.28 | 0.84 |
| 12/28 | 483 | 498 | 483 | 492 | +2.5% | 4,007,000 | 5236億7585万 | -4.47% | 38.28 | 0.84 |
| 12/25 | 480 | 487 | 477 | 480 | -0.62% | 2,495,000 | 5109億327万 | -7.34% | 37.34 | 0.82 |
| 12/24 | 488 | 492 | 482 | 483 | -0.41% | 3,293,000 | 5140億9641万 | -7.47% | 37.58 | 0.82 |
| 12/22 | 486 | 488 | 478 | 485 | -0.21% | 2,758,000 | 5162億2518万 | -7.62% | 37.73 | 0.83 |
| 12/21 | 483 | 488 | 475 | 486 | +0.62% | 6,828,000 | 5172億8956万 | -7.78% | 37.81 | 0.83 |
| 12/18 | 498 | 502 | 483 | 483 | -3.4% | 6,716,000 | 5140億9641万 | -8.87% | 37.58 | 0.82 |
| 12/17 | 501 | 505 | 497 | 500 | +2.04% | 5,369,000 | 5321億9090万 | -6.19% | 38.9 | 0.85 |
| 12/16 | 489 | 495 | 486 | 490 | +1.45% | 3,864,000 | 5215億4709万 | -8.41% | 38.12 | 0.83 |
| 12/15 | 492 | 496 | 483 | 483 | -2.23% | 4,215,000 | 5140億9641万 | -10.22% | 37.58 | 0.82 |
| 12/14 | 489 | 495 | 482 | 494 | -0.6% | 5,013,000 | 5258億461万 | -9.02% | 38.43 | 0.84 |
| 12/11 | 492 | 499 | 492 | 497 | -0.2% | 6,535,000 | 5289億9776万 | -9.14% | 38.67 | 0.85 |
| 12/10 | 499 | 506 | 495 | 498 | -1.39% | 4,959,000 | 5300億6214万 | -9.62% | 38.74 | 0.85 |
| 12/09 | 508 | 511 | 503 | 505 | -1.17% | 4,887,000 | 5375億1281万 | -9.01% | 39.29 | 0.86 |
| 12/08 | 516 | 520 | 511 | 511 | -0.97% | 4,604,000 | 5438億9910万 | -8.59% | 39.76 | 0.87 |
| 12/07 | 526 | 532 | 515 | 516 | -0.77% | 3,842,000 | 5492億2101万 | -8.51% | 40.14 | 0.88 |
| 12/04 | 523 | 527 | 517 | 520 | -1.52% | 6,340,000 | 5534億7854万 | -8.45% | 40.46 | 0.88 |
| 12/03 | 531 | 534 | 526 | 528 | -1.12% | 5,179,000 | 5619億9359万 | -7.69% | 41.08 | 0.9 |
| 12/02 | 537 | 540 | 533 | 534 | -0.74% | 4,883,000 | 5683億7989万 | -7.29% | 41.54 | 0.91 |
| 12/01 | 534 | 544 | 530 | 538 | +0.75% | 5,597,000 | 5726億3741万 | -7.08% | 41.86 | 0.92 |
| 11/30 | 545 | 547 | 534 | 534 | -2.55% | 8,546,000 | 5683億7989万 | -8.4% | 41.54 | 0.91 |
| 11/27 | 555 | 557 | 546 | 548 | -1.97% | 3,495,000 | 5832億8123万 | -6.48% | 42.63 | 0.93 |
| 11/26 | 568 | 568 | 557 | 559 | -0.53% | 3,372,000 | 5949億8943万 | -5.09% | 43.49 | 0.95 |
| 11/25 | 573 | 573 | 561 | 562 | -2.6% | 3,848,000 | 5981億8258万 | -4.75% | 43.72 | 0.96 |
| 11/24 | 576 | 584 | 574 | 577 | +0.7% | 3,606,000 | 6141億4830万 | -2.53% | 44.89 | 0.98 |
| 11/20 | 570 | 573 | 565 | 573 | +0.53% | 2,644,000 | 6098億9078万 | -3.21% | 44.58 | 0.98 |
| 11/19 | 570 | 574 | 566 | 570 | +1.06% | 2,918,000 | 6066億9763万 | -3.88% | 44.35 | 0.97 |
| 11/18 | 566 | 569 | 562 | 564 | +0.36% | 2,760,000 | 6003億1134万 | -5.05% | 43.88 | 0.96 |
| 11/17 | 559 | 564 | 557 | 562 | +1.44% | 2,932,000 | 5981億8258万 | -5.55% | 43.72 | 0.96 |
| 11/16 | 545 | 558 | 542 | 554 | 0% | 2,751,000 | 5896億6752万 | -7.05% | 43.1 | 0.94 |
| 11/13 | 556 | 560 | 553 | 554 | -1.07% | 3,766,000 | 5896億6752万 | -7.2% | 43.1 | 0.94 |
| 11/12 | 552 | 564 | 551 | 560 | +2.38% | 5,347,000 | 5960億5381万 | -6.2% | 43.57 | 0.95 |
| 11/11 | 543 | 554 | 522 | 547 | -4.37% | 17,273,000 | 5822億1685万 | -8.22% | 42.56 | 0.93 |
| 11/10 | 607 | 610 | 565 | 572 | -5.14% | 7,240,000 | 6088億2639万 | -4.03% | 44.5 | 0.97 |
| 11/09 | 586 | 603 | 582 | 603 | +2.2% | 4,321,000 | 6418億2223万 | +1.52% | 46.91 | 1.03 |
| 11/06 | 599 | 599 | 583 | 590 | -1.83% | 4,020,000 | 6279億8527万 | -0.17% | 45.9 | 1 |
| 11/05 | 597 | 604 | 594 | 601 | +0.67% | 5,537,000 | 6396億9347万 | +2.39% | 46.76 | 1.02 |
| 11/04 | 615 | 617 | 595 | 597 | -1.65% | 5,113,000 | 6354億3594万 | +2.23% | 46.45 | 1.02 |
